Options Chain for ATLASSIAN CORPORATION CL A (TEAM) - $208.22 as of 5/9/2025 3:52:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 86.10 | 90.10 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.02 | 5/9/2025 3:59:55 PM EST | |||
| 125.00 | 81.20 | 85.30 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.02 | 5/9/2025 3:59:55 PM EST | |||
| 130.00 | 76.80 | 80.80 | % | 0 | 0 | 0.86 | 0.99 | 0.00 | -0.03 | 5/9/2025 3:59:55 PM EST | |||
| 135.00 | 71.40 | 75.70 | % | 0 | 0 | 0.94 | 0.99 | 0.00 | -0.03 | 5/9/2025 3:59:55 PM EST | |||
| 140.00 | 65.10 | 72.70 | % | 0 | 0 | 1.05 | 0.98 | 0.00 | -0.04 | 5/9/2025 3:59:55 PM EST | |||
| 145.00 | 60.30 | 67.20 | % | 0 | 0 | 0.93 | 0.98 | 0.00 | -0.05 | 5/9/2025 3:59:55 PM EST | |||
| 150.00 | 55.50 | 60.90 | % | 0 | 0 | 0.77 | 0.97 | 0.00 | -0.05 | 5/9/2025 3:59:55 PM EST | |||
| 155.00 | 52.60 | 56.30 | % | 0 | 0 | 0.81 | 0.95 | 0.00 | -0.07 | 5/9/2025 3:59:55 PM EST | |||
| 160.00 | 48.30 | 51.40 | % | 0 | 0 | 0.69 | 0.93 | 0.00 | -0.08 | 5/9/2025 3:59:55 PM EST | |||
| 165.00 | 43.60 | 47.00 | % | 0 | 0 | 0.48 | 0.91 | 0.00 | -0.09 | 5/9/2025 3:59:55 PM EST | |||
| 170.00 | 39.70 | 42.00 | % | 0 | 0 | 0.50 | 0.88 | 0.01 | -0.10 | 5/9/2025 3:59:55 PM EST | |||
| 175.00 | 34.80 | 38.40 | % | 0 | 0 | 0.48 | 0.85 | 0.01 | -0.11 | 5/9/2025 3:59:55 PM EST | |||
| 180.00 | 30.90 | 34.10 | % | 0 | 0 | 0.49 | 0.82 | 0.01 | -0.12 | 5/9/2025 3:59:55 PM EST | |||
| 185.00 | 26.80 | 29.80 | % | 0 | 0 | 0.47 | 0.78 | 0.01 | -0.13 | 5/9/2025 3:59:55 PM EST | |||
| 190.00 | 23.60 | 25.80 | % | 0 | 0 | 0.47 | 0.73 | 0.01 | -0.14 | 5/9/2025 3:59:55 PM EST | |||
| 195.00 | 20.40 | 22.40 | % | 0 | 0 | 0.46 | 0.68 | 0.01 | -0.15 | 5/9/2025 3:59:55 PM EST | |||
| 200.00 | 17.20 | 18.90 | 17.60 | % | 1 | 0 | 0.45 | 0.63 | 0.01 | -0.15 | 5/9/2025 | 5/9/2025 3:59:55 PM EST | |
| 205.00 | 14.40 | 15.80 | % | 0 | 0 | 0.44 | 0.58 | 0.01 | -0.15 | 5/9/2025 3:59:55 PM EST | |||
| 210.00 | 11.80 | 13.60 | % | 0 | 0 | 0.44 | 0.52 | 0.01 | -0.15 | 5/9/2025 3:59:55 PM EST | |||
| 215.00 | 9.60 | 11.40 | % | 0 | 0 | 0.44 | 0.46 | 0.01 | -0.15 | 5/9/2025 3:59:55 PM EST | |||
| 220.00 | 7.50 | 8.90 | % | 0 | 0 | 0.42 | 0.40 | 0.01 | -0.14 | 5/9/2025 3:59:55 PM EST | |||
| 225.00 | 5.60 | 7.80 | % | 0 | 0 | 0.42 | 0.34 | 0.01 | -0.13 | 5/9/2025 3:59:55 PM EST | |||
| 230.00 | 4.60 | 6.30 | % | 0 | 0 | 0.42 | 0.29 | 0.01 | -0.12 | 5/9/2025 3:59:55 PM EST | |||
| 235.00 | 3.40 | 4.80 | 4.20 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.24 | 0.01 | -0.11 | 5/8/2025 | 5/9/2025 3:59:55 PM EST |
| 240.00 | 2.65 | 3.50 | % | 0 | 0 | 0.41 | 0.20 | 0.01 | -0.09 | 5/9/2025 3:59:55 PM EST | |||
| 245.00 | 1.60 | 3.00 | % | 0 | 0 | 0.40 | 0.16 | 0.01 | -0.08 | 5/9/2025 3:59:55 PM EST | |||
| 250.00 | 1.35 | 2.00 | % | 0 | 0 | 0.39 | 0.13 | 0.01 | -0.07 | 5/9/2025 3:59:55 PM EST | |||
| 255.00 | 0.00 | 1.85 | % | 0 | 0 | 0.41 | 0.10 | 0.01 | -0.06 | 5/9/2025 3:59:55 PM EST | |||
| 260.00 | 0.00 | 1.35 | 1.40 | % | 1 | 0 | 0.43 | 0.08 | 0.00 | -0.05 | 5/9/2025 | 5/9/2025 3:59:55 PM EST | |
| 265.00 | 0.00 | 0.90 | % | 0 | 0 | 0.42 | 0.06 | 0.00 | -0.04 | 5/9/2025 3:59:55 PM EST | |||
| 270.00 | 0.00 | 1.15 | % | 0 | 0 | 0.47 | 0.05 | 0.00 | -0.03 | 5/9/2025 3:59:55 PM EST | |||
| 275.00 | 0.00 | 3.20 | % | 0 | 0 | 0.64 | 0.04 | 0.00 | -0.03 | 5/9/2025 3:59:55 PM EST | |||
| 280.00 | 0.00 | 4.50 | % | 0 | 0 | 0.74 | 0.03 | 0.00 | -0.02 | 5/9/2025 3:59:55 PM EST | |||
| 285.00 | 0.00 | 4.40 | % | 0 | 0 | 0.76 | 0.02 | 0.00 | -0.02 | 5/9/2025 3:59:55 PM EST | |||
| 290.00 | 0.00 | 4.40 | % | 0 | 0 | 0.78 | 0.02 | 0.00 | -0.01 | 5/9/2025 3:59:55 PM EST | |||
| 295.00 | 0.00 | 2.20 | % | 0 | 0 | 0.67 | 0.01 | 0.00 | -0.01 | 5/9/2025 3:59:55 PM EST | |||
| 300.00 | 0.00 | 4.30 | % | 0 | 0 | 0.83 | 0.01 | 0.00 | -0.01 | 5/9/2025 3:59:55 PM EST | |||
| 305.00 | 0.00 | 1.35 | % | 0 | 0 | 0.65 | 0.01 | 0.00 | -0.01 | 5/9/2025 3:59:55 PM EST | |||
| 310.00 | 0.00 | 4.30 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 1.45 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.02 | 5/9/2025 3:59:55 PM EST | |||
| 125.00 | 0.00 | 1.80 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | -0.02 | 5/9/2025 3:59:55 PM EST | |||
| 130.00 | 0.00 | 1.95 | % | 0 | 0 | 0.92 | -0.01 | 0.00 | -0.03 | 5/9/2025 3:59:55 PM EST | |||
| 135.00 | 0.00 | 1.50 | % | 0 | 0 | 0.80 | -0.01 | 0.00 | -0.03 | 5/9/2025 3:59:55 PM EST | |||
| 140.00 | 0.00 | 1.50 | % | 0 | 0 | 0.75 | -0.02 | 0.00 | -0.04 | 5/9/2025 3:59:55 PM EST | |||
| 145.00 | 0.00 | 1.50 | % | 0 | 0 | 0.70 | -0.02 | 0.00 | -0.05 | 5/9/2025 3:59:55 PM EST | |||
| 150.00 | 0.00 | 2.90 | % | 0 | 0 | 0.77 | -0.03 | 0.00 | -0.05 | 5/9/2025 3:59:55 PM EST | |||
| 155.00 | 0.95 | 1.65 | % | 0 | 0 | 0.57 | -0.05 | 0.00 | -0.07 | 5/9/2025 3:59:55 PM EST | |||
| 160.00 | 1.25 | 1.55 | % | 0 | 0 | 0.53 | -0.07 | 0.00 | -0.08 | 5/9/2025 3:59:55 PM EST | |||
| 165.00 | 1.55 | 2.45 | 1.70 | % | 3 | 0 | 0.53 | -0.09 | 0.00 | -0.09 | 5/9/2025 | 5/9/2025 3:59:55 PM EST | |
| 170.00 | 1.90 | 2.65 | 2.32 | % | 1 | 0 | 0.49 | -0.12 | 0.01 | -0.10 | 5/9/2025 | 5/9/2025 3:59:55 PM EST | |
| 175.00 | 0.00 | 3.30 | % | 0 | 0 | 0.51 | -0.15 | 0.01 | -0.11 | 5/9/2025 3:59:55 PM EST | |||
| 180.00 | 3.70 | 4.40 | % | 0 | 0 | 0.49 | -0.18 | 0.01 | -0.12 | 5/9/2025 3:59:55 PM EST | |||
| 185.00 | 4.50 | 5.50 | % | 0 | 0 | 0.48 | -0.22 | 0.01 | -0.13 | 5/9/2025 3:59:55 PM EST | |||
| 190.00 | 5.80 | 6.70 | % | 0 | 0 | 0.47 | -0.27 | 0.01 | -0.14 | 5/9/2025 3:59:55 PM EST | |||
| 195.00 | 7.10 | 8.50 | % | 0 | 0 | 0.46 | -0.32 | 0.01 | -0.15 | 5/9/2025 3:59:55 PM EST | |||
| 200.00 | 9.00 | 10.20 | % | 0 | 0 | 0.45 | -0.37 | 0.01 | -0.15 | 5/9/2025 3:59:55 PM EST | |||
| 205.00 | 11.10 | 12.50 | % | 0 | 0 | 0.45 | -0.42 | 0.01 | -0.15 | 5/9/2025 3:59:55 PM EST | |||
| 210.00 | 12.90 | 15.40 | % | 0 | 0 | 0.44 | -0.48 | 0.01 | -0.15 | 5/9/2025 3:59:55 PM EST | |||
| 215.00 | 16.30 | 18.20 | % | 0 | 0 | 0.45 | -0.54 | 0.01 | -0.15 | 5/9/2025 3:59:55 PM EST | |||
| 220.00 | 18.90 | 21.30 | % | 0 | 0 | 0.43 | -0.60 | 0.01 | -0.14 | 5/9/2025 3:59:55 PM EST | |||
| 225.00 | 22.30 | 24.40 | % | 0 | 0 | 0.43 | -0.66 | 0.01 | -0.13 | 5/9/2025 3:59:55 PM EST | |||
| 230.00 | 25.80 | 28.20 | % | 0 | 0 | 0.48 | -0.71 | 0.01 | -0.12 | 5/9/2025 3:59:55 PM EST | |||
| 235.00 | 28.60 | 32.40 | % | 0 | 0 | 0.49 | -0.76 | 0.01 | -0.11 | 5/9/2025 3:59:55 PM EST | |||
| 240.00 | 32.80 | 36.00 | % | 0 | 0 | 0.47 | -0.80 | 0.01 | -0.09 | 5/9/2025 3:59:55 PM EST | |||
| 245.00 | 37.10 | 40.80 | % | 0 | 0 | 0.50 | -0.84 | 0.01 | -0.08 | 5/9/2025 3:59:55 PM EST | |||
| 250.00 | 41.70 | 45.20 | % | 0 | 0 | 0.51 | -0.87 | 0.01 | -0.07 | 5/9/2025 3:59:55 PM EST | |||
| 255.00 | 46.40 | 49.90 | % | 0 | 0 | 0.55 | -0.90 | 0.01 | -0.06 | 5/9/2025 3:59:55 PM EST | |||
| 260.00 | 49.20 | 56.00 | % | 0 | 0 | 0.66 | -0.92 | 0.00 | -0.05 | 5/9/2025 3:59:55 PM EST | |||
| 265.00 | 53.80 | 61.20 | % | 0 | 0 | 0.68 | -0.94 | 0.00 | -0.04 | 5/9/2025 3:59:55 PM EST | |||
| 270.00 | 58.80 | 66.60 | % | 0 | 0 | 0.71 | -0.95 | 0.00 | -0.03 | 5/9/2025 3:59:55 PM EST | |||
| 275.00 | 64.20 | 71.60 | % | 0 | 0 | 0.75 | -0.96 | 0.00 | -0.03 | 5/9/2025 3:59:55 PM EST | |||
| 280.00 | 68.80 | 76.20 | % | 0 | 0 | 0.78 | -0.97 | 0.00 | -0.02 | 5/9/2025 3:59:55 PM EST | |||
| 285.00 | 74.80 | 81.50 | % | 0 | 0 | 0.81 | -0.98 | 0.00 | -0.02 | 5/9/2025 3:59:55 PM EST | |||
| 290.00 | 80.10 | 85.00 | % | 0 | 0 | 0.76 | -0.98 | 0.00 | -0.01 | 5/9/2025 3:59:55 PM EST | |||
| 295.00 | 84.80 | 90.50 | % | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.01 | 5/9/2025 3:59:55 PM EST | |||
| 300.00 | 89.70 | 96.40 | % | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.01 | 5/9/2025 3:59:55 PM EST | |||
| 305.00 | 94.40 | 101.30 | % | 0 | 0 | 0.90 | -0.99 | 0.00 | -0.01 | 5/9/2025 3:59:55 PM EST | |||
| 310.00 | 99.60 | 106.40 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST |