Options Chain for ELASTIC N V ORD SHS (ESTC) - $91.81 as of 9/6/2026 8:54:58 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 60.00 | 63.20 | 61.60 | 53.45 | 0.00 | 0.00% | 2.05 | 0 | 9 | 3.97 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 9/4/2026 3:59:59 PM EST |
| 35.00 | 55.50 | 58.20 | 56.85 | 62.70 | 0.00 | 0.00% | 1.62 | 0 | 2 | 3.47 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 9/4/2026 3:59:59 PM EST |
| 40.00 | 49.80 | 53.70 | 51.75 | % | 1.29 | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:59 PM EST | |||
| 45.00 | 44.80 | 48.20 | 46.50 | % | 1.03 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:59 PM EST | |||
| 50.00 | 40.90 | 42.60 | 41.75 | 46.50 | 0.00 | 0.00% | 0.83 | 0 | 62 | 2.11 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 3:59:59 PM EST |
| 55.00 | 35.90 | 38.10 | 37.00 | 12.62 | 0.00 | 0.00% | 0.67 | 0 | 1 | 2.06 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 9/4/2026 3:59:59 PM EST |
| 60.00 | 30.90 | 33.10 | 32.00 | 25.05 | 0.00 | 0.00% | 0.53 | 0 | 79 | 1.77 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 9/4/2026 3:59:59 PM EST |
| 65.00 | 25.70 | 28.10 | 26.90 | 39.40 | 0.00 | 0.00% | 0.41 | 0 | 86 | 1.51 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 9/4/2026 3:59:59 PM EST |
| 70.00 | 21.00 | 23.10 | 22.05 | 26.80 | 0.00 | 0.00% | 0.32 | 0 | 98 | 1.26 | 0.99 | 0.00 | -0.01 | 8/31/2026 | 9/4/2026 3:59:59 PM EST |
| 75.00 | 16.00 | 18.20 | 17.10 | 20.77 | +1.53 | +7.96% | 0.23 | 10 | 156 | 1.04 | 0.97 | 0.01 | -0.03 | 9/4/2026 | 9/4/2026 3:59:59 PM EST |
| 80.00 | 11.30 | 13.40 | 12.35 | 14.50 | 0.00 | 0.00% | 0.15 | 0 | 231 | 0.85 | 0.91 | 0.02 | -0.06 | 9/3/2026 | 9/4/2026 3:59:59 PM EST |
| 85.00 | 7.20 | 8.90 | 8.05 | 9.10 | -2.90 | -24.17% | 0.09 | 1 | 394 | 0.52 | 0.79 | 0.03 | -0.10 | 9/4/2026 | 9/4/2026 3:59:59 PM EST |
| 90.00 | 4.30 | 4.80 | 4.55 | 4.80 | -1.48 | -23.57% | 0.05 | 7 | 656 | 0.51 | 0.60 | 0.04 | -0.13 | 9/4/2026 | 9/4/2026 3:59:59 PM EST |
| 95.00 | 1.90 | 2.45 | 2.18 | 2.09 | -2.37 | -53.14% | 0.02 | 100 | 1,296 | 0.49 | 0.38 | 0.04 | -0.12 | 9/4/2026 | 9/4/2026 3:59:59 PM EST |
| 100.00 | 0.65 | 1.05 | 0.85 | 0.86 | -1.59 | -64.90% | 0.01 | 19 | 4,299 | 0.47 | 0.21 | 0.03 | -0.10 | 9/4/2026 | 9/4/2026 3:59:59 PM EST |
| 105.00 | 0.25 | 0.50 | 0.38 | 0.40 | -0.95 | -70.37% | 0.00 | 249 | 1,262 | 0.52 | 0.11 | 0.02 | -0.06 | 9/4/2026 | 9/4/2026 3:59:59 PM EST |
| 110.00 | 0.10 | 0.20 | 0.15 | 0.20 | -0.65 | -76.48% | 0.00 | 30 | 1,078 | 0.52 | 0.05 | 0.01 | -0.04 | 9/4/2026 | 9/4/2026 3:59:59 PM EST |
| 115.00 | 0.05 | 0.15 | 0.10 | 0.08 | -0.07 | -46.67% | 0.00 | 5 | 271 | 0.57 | 0.03 | 0.01 | -0.02 | 9/4/2026 | 9/4/2026 3:59:59 PM EST |
| 120.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 5 | 1,450 | 0.67 | 0.01 | 0.00 | -0.01 | 9/4/2026 | 9/4/2026 3:59:59 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:59 PM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:59 PM EST | |||
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:59 PM EST | |||
| 140.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:59 PM EST | |||
| 145.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:59 PM EST | |||
| 150.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:59 PM EST | |||
| 155.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:59 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:59 PM EST | |||
| 40.00 | 0.00 | 0.05 | 0.03 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.75 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 9/4/2026 3:59:59 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.52 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:59 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 183 | 1.31 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 3:59:59 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 216 | 1.12 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/4/2026 3:59:59 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 294 | 0.95 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:59 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 467 | 0.79 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:59 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 403 | 0.70 | -0.01 | 0.00 | -0.01 | 9/3/2026 | 9/4/2026 3:59:59 PM EST |
| 75.00 | 0.05 | 0.30 | 0.18 | 0.10 | +0.02 | +25.00% | 0.00 | 1 | 959 | 0.58 | -0.03 | 0.01 | -0.03 | 9/4/2026 | 9/4/2026 3:59:59 PM EST |
| 80.00 | 0.10 | 0.80 | 0.45 | 0.35 | +0.10 | +40.00% | 0.01 | 27 | 1,009 | 0.53 | -0.09 | 0.02 | -0.06 | 9/4/2026 | 9/4/2026 3:59:59 PM EST |
| 85.00 | 0.90 | 1.20 | 1.05 | 1.08 | +0.33 | +44.00% | 0.01 | 56 | 844 | 0.50 | -0.21 | 0.03 | -0.10 | 9/4/2026 | 9/4/2026 3:59:59 PM EST |
| 90.00 | 2.45 | 2.90 | 2.68 | 2.38 | +0.83 | +53.55% | 0.03 | 37 | 245 | 0.49 | -0.40 | 0.04 | -0.13 | 9/4/2026 | 9/4/2026 3:59:59 PM EST |
| 95.00 | 4.90 | 5.80 | 5.35 | 5.00 | +1.00 | +25.00% | 0.06 | 13 | 281 | 0.48 | -0.62 | 0.04 | -0.12 | 9/4/2026 | 9/4/2026 3:59:59 PM EST |
| 100.00 | 8.40 | 9.80 | 9.10 | 8.80 | +1.60 | +22.23% | 0.09 | 7 | 217 | 0.45 | -0.79 | 0.03 | -0.10 | 9/4/2026 | 9/4/2026 3:59:59 PM EST |
| 105.00 | 12.20 | 14.00 | 13.10 | 13.20 | 0.00 | 0.00% | 0.12 | 0 | 43 | 0.61 | -0.89 | 0.02 | -0.06 | 9/1/2026 | 9/4/2026 3:59:59 PM EST |
| 110.00 | 16.80 | 19.30 | 18.05 | 11.50 | 0.00 | 0.00% | 0.16 | 0 | 12 | 0.83 | -0.95 | 0.01 | -0.04 | 8/28/2026 | 9/4/2026 3:59:59 PM EST |
| 115.00 | 21.90 | 24.00 | 22.95 | 13.90 | 0.00 | 0.00% | 0.20 | 0 | 7 | 0.88 | -0.97 | 0.01 | -0.02 | 8/28/2026 | 9/4/2026 3:59:59 PM EST |
| 120.00 | 26.40 | 29.20 | 27.80 | 23.00 | 0.00 | 0.00% | 0.23 | 0 | 11 | 1.06 | -0.99 | 0.00 | -0.01 | 8/31/2026 | 9/4/2026 3:59:59 PM EST |
| 125.00 | 31.40 | 34.30 | 32.85 | % | 0.26 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:59 PM EST | |||
| 130.00 | 36.80 | 39.20 | 38.00 | % | 0.29 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:59 PM EST | |||
| 135.00 | 41.80 | 44.20 | 43.00 | % | 0.32 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:59 PM EST | |||
| 140.00 | 46.80 | 49.20 | 48.00 | % | 0.34 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:59 PM EST | |||
| 145.00 | 51.80 | 54.20 | 53.00 | % | 0.37 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:59 PM EST | |||
| 150.00 | 56.80 | 59.10 | 57.95 | % | 0.39 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:59 PM EST | |||
| 155.00 | 61.80 | 64.70 | 63.25 | % | 0.41 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:59 PM EST |