Options Chain for ELASTIC N V ORD SHS (ESTC) - $107.43 as of 4/29/2024 1:04:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 64.00 | 67.60 | % | 0 | 0 | 3.31 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:59:03 PM EST | |||
| 45.00 | 59.00 | 62.60 | % | 0 | 0 | 2.99 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:59:03 PM EST | |||
| 50.00 | 54.10 | 57.70 | % | 0 | 0 | 2.67 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:59:03 PM EST | |||
| 55.00 | 49.10 | 52.70 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:59:03 PM EST | |||
| 60.00 | 44.10 | 47.70 | 57.15 | 0.00 | 0.00% | 0 | 2 | 2.12 | 1.00 | 0.00 | -0.01 | 1/18/2024 | 4/29/2024 12:59:03 PM EST |
| 65.00 | 39.10 | 42.70 | 56.49 | 0.00 | 0.00% | 0 | 1 | 1.87 | 1.00 | 0.00 | -0.01 | 1/19/2024 | 4/29/2024 12:59:03 PM EST |
| 70.00 | 34.20 | 37.00 | % | 0 | 2 | 1.33 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:59:03 PM EST | |||
| 75.00 | 29.20 | 32.80 | % | 0 | 50 | 1.41 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:59:03 PM EST | |||
| 80.00 | 24.70 | 27.10 | 26.10 | 0.00 | 0.00% | 0 | 92 | 1.00 | 1.00 | 0.00 | -0.02 | 3/14/2024 | 4/29/2024 12:59:03 PM EST |
| 85.00 | 19.50 | 22.60 | 14.65 | 0.00 | 0.00% | 0 | 24 | 0.94 | 0.98 | 0.00 | -0.03 | 4/8/2024 | 4/29/2024 12:59:03 PM EST |
| 90.00 | 15.70 | 16.60 | 14.70 | 0.00 | 0.00% | 0 | 92 | 0.47 | 0.94 | 0.01 | -0.05 | 4/25/2024 | 4/29/2024 12:59:03 PM EST |
| 95.00 | 11.40 | 11.70 | 12.10 | -1.90 | -13.58% | 1 | 170 | 0.48 | 0.87 | 0.02 | -0.08 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 100.00 | 7.40 | 7.70 | 7.90 | -1.50 | -15.96% | 1 | 243 | 0.43 | 0.75 | 0.03 | -0.10 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 105.00 | 4.20 | 4.40 | 4.29 | -1.51 | -26.04% | 9 | 332 | 0.42 | 0.56 | 0.04 | -0.11 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 110.00 | 2.10 | 2.25 | 2.25 | -0.79 | -25.99% | 33 | 1,376 | 0.41 | 0.35 | 0.04 | -0.10 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 115.00 | 0.95 | 1.05 | 1.13 | -0.59 | -34.31% | 4 | 915 | 0.41 | 0.19 | 0.03 | -0.08 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 120.00 | 0.40 | 0.50 | 0.70 | 0.00 | 0.00% | 0 | 186 | 0.43 | 0.10 | 0.02 | -0.05 | 4/26/2024 | 4/29/2024 12:59:03 PM EST |
| 125.00 | 0.20 | 0.30 | 0.30 | -0.05 | -14.29% | 5 | 291 | 0.45 | 0.05 | 0.01 | -0.03 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 130.00 | 0.05 | 0.25 | 0.19 | 0.00 | 0.00% | 0 | 91 | 0.47 | 0.02 | 0.01 | -0.02 | 4/26/2024 | 4/29/2024 12:59:03 PM EST |
| 135.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 378 | 0.77 | 0.01 | 0.00 | 0.00 | 4/24/2024 | 4/29/2024 12:59:03 PM EST |
| 140.00 | 0.00 | 0.40 | 0.20 | 0.00 | 0.00% | 0 | 149 | 0.75 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/29/2024 12:59:03 PM EST |
| 145.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 113 | 0.93 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/29/2024 12:59:03 PM EST |
| 150.00 | 0.00 | 0.10 | 0.37 | 0.00 | 0.00% | 0 | 36 | 0.71 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 4/29/2024 12:59:03 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 67 | 1.08 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/29/2024 12:59:03 PM EST |
| 160.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 165 | 0.97 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 4/29/2024 12:59:03 PM EST |
| 165.00 | 0.00 | 0.75 | 0.80 | 0.00 | 0.00% | 0 | 816 | 1.21 | 0.00 | 0.00 | 0.00 | 3/4/2024 | 4/29/2024 12:59:03 PM EST |
| 170.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 25 | 1.27 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/29/2024 12:59:03 PM EST |
| 175.00 | 0.00 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 378 | 1.33 | 0.00 | 0.00 | 0.00 | 3/1/2024 | 4/29/2024 12:59:03 PM EST |
| 180.00 | 0.00 | 0.75 | 3.56 | 0.00 | 0.00% | 0 | 2 | 1.39 | 0.00 | 0.00 | 0.00 | 2/27/2024 | 4/29/2024 12:59:03 PM EST |
| 185.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.44 | 0.00 | 0.00 | 0.00 | 3/1/2024 | 4/29/2024 12:59:03 PM EST |
| 190.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 11 | 1.10 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 4/29/2024 12:59:03 PM EST |
| 195.00 | 0.00 | 0.75 | 0.21 | 0.00 | 0.00% | 0 | 2 | 1.54 | 0.00 | 0.00 | 0.00 | 3/7/2024 | 4/29/2024 12:59:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.10 | % | 0 | 0 | 2.65 | 0.00 | 0.00 | -0.01 | 4/29/2024 12:59:03 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 2 | 2.36 | 0.00 | 0.00 | -0.01 | 4/29/2024 12:59:03 PM EST | |||
| 50.00 | 0.00 | 0.15 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | -0.01 | 4/29/2024 12:59:03 PM EST | |||
| 55.00 | 0.00 | 0.15 | % | 0 | 1 | 1.41 | 0.00 | 0.00 | -0.01 | 4/29/2024 12:59:03 PM EST | |||
| 60.00 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 7 | 1.24 | 0.00 | 0.00 | -0.01 | 2/29/2024 | 4/29/2024 12:59:03 PM EST |
| 65.00 | 0.00 | 0.15 | % | 0 | 9 | 1.08 | 0.00 | 0.00 | -0.01 | 4/29/2024 12:59:03 PM EST | |||
| 70.00 | 0.00 | 0.15 | % | 0 | 58 | 0.94 | 0.00 | 0.00 | -0.01 | 4/29/2024 12:59:03 PM EST | |||
| 75.00 | 0.05 | 0.20 | 0.05 | 0.00 | 0.00% | 2 | 15 | 0.76 | 0.00 | 0.00 | -0.01 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 80.00 | 0.05 | 0.15 | 0.09 | -0.01 | -10.00% | 1 | 50 | 0.67 | 0.00 | 0.00 | -0.02 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 85.00 | 0.10 | 0.20 | 0.15 | -0.27 | -64.29% | 9 | 94 | 0.54 | -0.02 | 0.00 | -0.03 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 90.00 | 0.20 | 0.35 | 0.30 | +0.06 | +25.00% | 9 | 147 | 0.47 | -0.06 | 0.01 | -0.05 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 95.00 | 0.60 | 0.70 | 0.62 | +0.02 | +3.34% | 1 | 335 | 0.44 | -0.13 | 0.02 | -0.08 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 100.00 | 1.55 | 1.65 | 1.52 | -0.68 | -30.91% | 5 | 201 | 0.42 | -0.25 | 0.03 | -0.10 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 105.00 | 3.30 | 3.50 | 3.51 | +0.65 | +22.73% | 5 | 206 | 0.42 | -0.44 | 0.04 | -0.11 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 110.00 | 6.10 | 6.40 | 5.21 | 0.00 | 0.00% | 0 | 86 | 0.40 | -0.65 | 0.04 | -0.10 | 4/26/2024 | 4/29/2024 12:59:03 PM EST |
| 115.00 | 10.00 | 10.30 | 17.80 | 0.00 | 0.00% | 0 | 356 | 0.41 | -0.81 | 0.03 | -0.08 | 4/8/2024 | 4/29/2024 12:59:03 PM EST |
| 120.00 | 14.00 | 15.00 | 20.15 | 0.00 | 0.00% | 0 | 9 | 0.57 | -0.90 | 0.02 | -0.05 | 3/21/2024 | 4/29/2024 12:59:03 PM EST |
| 125.00 | 18.70 | 20.80 | 11.22 | 0.00 | 0.00% | 0 | 2 | 0.80 | -0.95 | 0.01 | -0.03 | 2/28/2024 | 4/29/2024 12:59:03 PM EST |
| 130.00 | 23.30 | 25.90 | 34.10 | 0.00 | 0.00% | 0 | 4 | 0.93 | -0.98 | 0.01 | -0.02 | 4/17/2024 | 4/29/2024 12:59:03 PM EST |
| 135.00 | 27.70 | 30.40 | 35.50 | 0.00 | 0.00% | 0 | 0 | 0.94 | -0.99 | 0.00 | 0.00 | 3/26/2024 | 4/29/2024 12:59:03 PM EST |
| 140.00 | 33.00 | 36.10 | 26.60 | 0.00 | 0.00% | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 3/1/2024 | 4/29/2024 12:59:03 PM EST |
| 145.00 | 37.60 | 41.10 | 42.20 | 0.00 | 0.00% | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 3/26/2024 | 4/29/2024 12:59:03 PM EST |
| 150.00 | 43.20 | 46.10 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 155.00 | 48.20 | 51.10 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 160.00 | 52.60 | 56.10 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 165.00 | 57.70 | 61.10 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 170.00 | 62.70 | 66.10 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 175.00 | 67.50 | 71.10 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 180.00 | 73.30 | 76.10 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 185.00 | 77.70 | 81.10 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 190.00 | 82.60 | 86.10 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 195.00 | 87.50 | 91.10 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST |