Options Chain for ATLASSIAN CORPORATION CL A (TEAM) - $206.82 as of 5/27/2025 1:18:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 92.90 | 99.90 | % | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:58:52 AM EST | |||
| 120.00 | 88.10 | 93.80 | % | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:58:52 AM EST | |||
| 125.00 | 83.80 | 89.00 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:58:52 AM EST | |||
| 130.00 | 80.00 | 83.50 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:58:52 AM EST | |||
| 135.00 | 75.10 | 78.40 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:58:52 AM EST | |||
| 140.00 | 69.90 | 73.70 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:58:52 AM EST | |||
| 145.00 | 64.70 | 68.70 | 63.60 | 0.00 | 0.00% | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/27/2025 11:58:52 AM EST |
| 150.00 | 59.90 | 63.20 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:58:52 AM EST | |||
| 155.00 | 54.90 | 58.80 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:58:52 AM EST | |||
| 160.00 | 50.00 | 53.80 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:58:52 AM EST | |||
| 165.00 | 45.10 | 47.60 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.01 | 5/27/2025 11:58:52 AM EST | |||
| 170.00 | 40.20 | 42.70 | % | 0 | 0 | 1.06 | 0.99 | 0.00 | -0.04 | 5/27/2025 11:58:52 AM EST | |||
| 175.00 | 35.30 | 37.80 | % | 0 | 0 | 0.95 | 0.99 | 0.00 | -0.05 | 5/27/2025 11:58:52 AM EST | |||
| 180.00 | 30.30 | 33.00 | 32.77 | 0.00 | 0.00% | 0 | 1 | 0.80 | 0.97 | 0.00 | -0.09 | 5/21/2025 | 5/27/2025 11:58:52 AM EST |
| 182.50 | 28.10 | 30.60 | % | 0 | 0 | 0.83 | 0.96 | 0.00 | -0.11 | 5/27/2025 11:58:52 AM EST | |||
| 185.00 | 25.60 | 27.80 | % | 0 | 0 | 0.65 | 0.94 | 0.01 | -0.13 | 5/27/2025 11:58:52 AM EST | |||
| 187.50 | 23.10 | 25.80 | % | 0 | 0 | 0.67 | 0.93 | 0.01 | -0.15 | 5/27/2025 11:58:52 AM EST | |||
| 190.00 | 21.10 | 23.50 | % | 0 | 0 | 0.66 | 0.90 | 0.01 | -0.17 | 5/27/2025 11:58:52 AM EST | |||
| 192.50 | 19.40 | 21.00 | % | 0 | 0 | 0.48 | 0.88 | 0.01 | -0.20 | 5/27/2025 11:58:52 AM EST | |||
| 195.00 | 17.10 | 18.90 | % | 0 | 0 | 0.50 | 0.85 | 0.01 | -0.22 | 5/27/2025 11:58:52 AM EST | |||
| 197.50 | 15.00 | 16.40 | % | 0 | 0 | 0.49 | 0.81 | 0.02 | -0.25 | 5/27/2025 11:58:52 AM EST | |||
| 200.00 | 12.80 | 14.00 | 13.45 | -3.15 | -18.98% | 2 | 5 | 0.50 | 0.77 | 0.02 | -0.27 | 5/27/2025 | 5/27/2025 11:58:52 AM EST |
| 202.50 | 11.50 | 12.70 | % | 0 | 0 | 0.49 | 0.72 | 0.02 | -0.29 | 5/27/2025 11:58:52 AM EST | |||
| 205.00 | 9.80 | 11.20 | 9.71 | -2.44 | -20.09% | 1 | 20 | 0.47 | 0.67 | 0.02 | -0.31 | 5/27/2025 | 5/27/2025 11:58:52 AM EST |
| 207.50 | 8.40 | 8.90 | 8.70 | +1.70 | +24.29% | 3 | 28 | 0.45 | 0.61 | 0.02 | -0.32 | 5/27/2025 | 5/27/2025 11:58:52 AM EST |
| 210.00 | 6.90 | 7.20 | 7.10 | +1.40 | +24.57% | 8 | 34 | 0.44 | 0.55 | 0.02 | -0.33 | 5/27/2025 | 5/27/2025 11:58:52 AM EST |
| 212.50 | 5.60 | 6.00 | 4.90 | +0.40 | +8.89% | 1 | 7 | 0.44 | 0.49 | 0.03 | -0.33 | 5/27/2025 | 5/27/2025 11:58:52 AM EST |
| 215.00 | 4.50 | 4.80 | 4.50 | +0.59 | +15.09% | 19 | 43 | 0.43 | 0.43 | 0.03 | -0.31 | 5/27/2025 | 5/27/2025 11:58:52 AM EST |
| 217.50 | 3.50 | 3.90 | 3.70 | -4.00 | -51.95% | 3 | 2 | 0.43 | 0.36 | 0.02 | -0.30 | 5/27/2025 | 5/27/2025 11:58:52 AM EST |
| 220.00 | 2.75 | 3.00 | 2.50 | +0.20 | +8.70% | 3 | 34 | 0.43 | 0.30 | 0.02 | -0.27 | 5/27/2025 | 5/27/2025 11:58:52 AM EST |
| 222.50 | 2.05 | 2.30 | 2.35 | +0.55 | +30.56% | 2 | 171 | 0.43 | 0.25 | 0.02 | -0.24 | 5/27/2025 | 5/27/2025 11:58:52 AM EST |
| 225.00 | 1.50 | 1.75 | 1.60 | +0.50 | +45.46% | 127 | 42 | 0.42 | 0.20 | 0.02 | -0.21 | 5/27/2025 | 5/27/2025 11:58:52 AM EST |
| 227.50 | 1.10 | 1.35 | 1.20 | 0.00 | 0.00% | 0 | 15 | 0.43 | 0.16 | 0.02 | -0.18 | 5/23/2025 | 5/27/2025 11:58:52 AM EST |
| 230.00 | 0.85 | 1.05 | 0.65 | -0.23 | -26.14% | 29 | 21 | 0.42 | 0.12 | 0.01 | -0.16 | 5/27/2025 | 5/27/2025 11:58:52 AM EST |
| 232.50 | 0.55 | 0.85 | 0.75 | -1.35 | -64.29% | 1 | 6 | 0.43 | 0.10 | 0.01 | -0.13 | 5/27/2025 | 5/27/2025 11:58:52 AM EST |
| 235.00 | 0.45 | 0.75 | 0.44 | -0.02 | -4.35% | 1 | 143 | 0.43 | 0.07 | 0.01 | -0.11 | 5/27/2025 | 5/27/2025 11:58:52 AM EST |
| 237.50 | 0.30 | 0.50 | % | 0 | 0 | 0.43 | 0.06 | 0.01 | -0.09 | 5/27/2025 11:58:52 AM EST | |||
| 240.00 | 0.20 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 7 | 0.45 | 0.04 | 0.01 | -0.07 | 5/23/2025 | 5/27/2025 11:58:52 AM EST |
| 242.50 | 0.15 | 0.50 | % | 0 | 0 | 0.47 | 0.03 | 0.00 | -0.06 | 5/27/2025 11:58:52 AM EST | |||
| 245.00 | 0.10 | 1.45 | 0.45 | 0.00 | 0.00% | 0 | 25 | 0.57 | 0.02 | 0.00 | -0.04 | 5/21/2025 | 5/27/2025 11:58:52 AM EST |
| 250.00 | 0.05 | 1.20 | 0.20 | 0.00 | 0.00% | 0 | 2 | 0.59 | 0.01 | 0.00 | -0.02 | 5/22/2025 | 5/27/2025 11:58:52 AM EST |
| 255.00 | 0.00 | 1.10 | 1.09 | 0.00 | 0.00% | 0 | 1 | 0.79 | 0.00 | 0.00 | -0.01 | 5/14/2025 | 5/27/2025 11:58:52 AM EST |
| 260.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 20 | 0.72 | 0.00 | 0.00 | -0.01 | 5/22/2025 | 5/27/2025 11:58:52 AM EST |
| 265.00 | 0.00 | 1.50 | 0.42 | 0.00 | 0.00% | 0 | 5 | 0.98 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 11:58:52 AM EST |
| 270.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 4 | 0.82 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 11:58:52 AM EST |
| 275.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 26 | 0.87 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 11:58:52 AM EST |
| 280.00 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 5 | 0.92 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 11:58:52 AM EST |
| 285.00 | 0.00 | 0.50 | 0.22 | 0.00 | 0.00% | 0 | 12 | 0.97 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/27/2025 11:58:52 AM EST |
| 290.00 | 0.00 | 0.65 | 0.28 | 0.00 | 0.00% | 0 | 11 | 1.06 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 11:58:52 AM EST |
| 295.00 | 0.00 | 0.80 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:58:52 AM EST | |||
| 300.00 | 0.00 | 0.80 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.19 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/27/2025 11:58:52 AM EST |
| 305.00 | 0.00 | 0.50 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:58:52 AM EST | |||
| 310.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 6 | 1.06 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/27/2025 11:58:52 AM EST |
| 315.00 | 0.00 | 0.80 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:58:52 AM EST | |||
| 320.00 | 0.00 | 0.80 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:58:52 AM EST | |||
| 325.00 | 0.00 | 0.50 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:58:52 AM EST | |||
| 330.00 | 0.00 | 0.50 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:58:52 AM EST | |||
| 335.00 | 0.00 | 0.50 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:58:52 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 0.50 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:58:52 AM EST | |||
| 120.00 | 0.00 | 0.50 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:58:52 AM EST | |||
| 125.00 | 0.00 | 0.50 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:58:52 AM EST | |||
| 130.00 | 0.00 | 0.50 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:58:52 AM EST | |||
| 135.00 | 0.00 | 0.50 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:58:52 AM EST | |||
| 140.00 | 0.00 | 0.50 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:58:52 AM EST | |||
| 145.00 | 0.00 | 0.50 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:58:52 AM EST | |||
| 150.00 | 0.00 | 0.50 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:58:52 AM EST | |||
| 155.00 | 0.00 | 0.50 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:58:52 AM EST | |||
| 160.00 | 0.00 | 0.50 | 0.85 | 0.00 | 0.00% | 0 | 2 | 0.97 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 11:58:52 AM EST |
| 165.00 | 0.00 | 0.50 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.01 | 5/27/2025 11:58:52 AM EST | |||
| 170.00 | 0.00 | 0.25 | 0.20 | % | 1 | 0 | 0.70 | -0.01 | 0.00 | -0.04 | 5/27/2025 | 5/27/2025 11:58:52 AM EST | |
| 175.00 | 0.00 | 0.80 | 0.39 | -0.07 | -15.22% | 1 | 3 | 0.92 | -0.01 | 0.00 | -0.05 | 5/27/2025 | 5/27/2025 11:58:52 AM EST |
| 180.00 | 0.15 | 0.50 | 0.80 | 0.00 | 0.00% | 0 | 5 | 0.55 | -0.03 | 0.00 | -0.09 | 5/23/2025 | 5/27/2025 11:58:52 AM EST |
| 182.50 | 0.25 | 0.50 | % | 0 | 0 | 0.54 | -0.04 | 0.00 | -0.11 | 5/27/2025 11:58:52 AM EST | |||
| 185.00 | 0.30 | 0.50 | 0.40 | -0.85 | -68.00% | 4 | 9 | 0.51 | -0.06 | 0.01 | -0.13 | 5/27/2025 | 5/27/2025 11:58:52 AM EST |
| 187.50 | 0.50 | 0.80 | % | 0 | 0 | 0.51 | -0.07 | 0.01 | -0.15 | 5/27/2025 11:58:52 AM EST | |||
| 190.00 | 0.65 | 0.85 | 0.97 | -0.63 | -39.38% | 26 | 16 | 0.49 | -0.10 | 0.01 | -0.17 | 5/27/2025 | 5/27/2025 11:58:52 AM EST |
| 192.50 | 0.80 | 1.05 | 1.00 | % | 1 | 0 | 0.48 | -0.12 | 0.01 | -0.20 | 5/27/2025 | 5/27/2025 11:58:52 AM EST | |
| 195.00 | 1.10 | 1.40 | 1.25 | -1.35 | -51.93% | 38 | 10 | 0.48 | -0.15 | 0.01 | -0.22 | 5/27/2025 | 5/27/2025 11:58:52 AM EST |
| 197.50 | 1.50 | 1.90 | 3.60 | 0.00 | 0.00% | 0 | 13 | 0.47 | -0.19 | 0.02 | -0.25 | 5/23/2025 | 5/27/2025 11:58:52 AM EST |
| 200.00 | 2.00 | 2.20 | 2.41 | -2.22 | -47.95% | 18 | 21 | 0.46 | -0.23 | 0.02 | -0.27 | 5/27/2025 | 5/27/2025 11:58:52 AM EST |
| 202.50 | 2.50 | 3.10 | 3.77 | 0.00 | 0.00% | 0 | 1 | 0.47 | -0.28 | 0.02 | -0.29 | 5/21/2025 | 5/27/2025 11:58:52 AM EST |
| 205.00 | 3.20 | 3.60 | 3.35 | -2.75 | -45.09% | 3 | 58 | 0.47 | -0.33 | 0.02 | -0.31 | 5/27/2025 | 5/27/2025 11:58:52 AM EST |
| 207.50 | 4.10 | 4.70 | 4.40 | -2.90 | -39.73% | 7 | 25 | 0.45 | -0.39 | 0.02 | -0.32 | 5/27/2025 | 5/27/2025 11:58:52 AM EST |
| 210.00 | 5.00 | 5.60 | 8.60 | 0.00 | 0.00% | 0 | 92 | 0.43 | -0.45 | 0.02 | -0.33 | 5/23/2025 | 5/27/2025 11:58:52 AM EST |
| 212.50 | 6.20 | 6.80 | 10.90 | 0.00 | 0.00% | 0 | 13 | 0.43 | -0.51 | 0.03 | -0.33 | 5/23/2025 | 5/27/2025 11:58:52 AM EST |
| 215.00 | 7.60 | 8.70 | 12.99 | 0.00 | 0.00% | 0 | 46 | 0.42 | -0.57 | 0.03 | -0.31 | 5/23/2025 | 5/27/2025 11:58:52 AM EST |
| 217.50 | 9.10 | 10.20 | 11.80 | 0.00 | 0.00% | 0 | 2 | 0.44 | -0.64 | 0.02 | -0.30 | 5/22/2025 | 5/27/2025 11:58:52 AM EST |
| 220.00 | 10.80 | 11.60 | 8.10 | 0.00 | 0.00% | 0 | 20 | 0.43 | -0.70 | 0.02 | -0.27 | 5/16/2025 | 5/27/2025 11:58:52 AM EST |
| 222.50 | 12.30 | 13.70 | % | 0 | 0 | 0.42 | -0.75 | 0.02 | -0.24 | 5/27/2025 11:58:52 AM EST | |||
| 225.00 | 14.40 | 16.00 | 10.10 | 0.00 | 0.00% | 0 | 29 | 0.42 | -0.80 | 0.02 | -0.21 | 5/16/2025 | 5/27/2025 11:58:52 AM EST |
| 227.50 | 16.20 | 18.70 | % | 0 | 0 | 0.50 | -0.84 | 0.02 | -0.18 | 5/27/2025 11:58:52 AM EST | |||
| 230.00 | 17.60 | 19.90 | 13.20 | 0.00 | 0.00% | 0 | 7 | 0.54 | -0.88 | 0.01 | -0.16 | 5/16/2025 | 5/27/2025 11:58:52 AM EST |
| 232.50 | 20.80 | 23.40 | % | 0 | 0 | 0.58 | -0.90 | 0.01 | -0.13 | 5/27/2025 11:58:52 AM EST | |||
| 235.00 | 23.00 | 25.70 | 14.00 | 0.00 | 0.00% | 0 | 2 | 0.61 | -0.93 | 0.01 | -0.11 | 5/14/2025 | 5/27/2025 11:58:52 AM EST |
| 237.50 | 24.80 | 28.00 | % | 0 | 0 | 0.65 | -0.94 | 0.01 | -0.09 | 5/27/2025 11:58:52 AM EST | |||
| 240.00 | 27.90 | 30.30 | % | 0 | 0 | 0.71 | -0.96 | 0.01 | -0.07 | 5/27/2025 11:58:52 AM EST | |||
| 242.50 | 30.30 | 32.10 | % | 0 | 0 | 0.72 | -0.97 | 0.00 | -0.06 | 5/27/2025 11:58:52 AM EST | |||
| 245.00 | 31.90 | 35.20 | % | 0 | 0 | 0.77 | -0.98 | 0.00 | -0.04 | 5/27/2025 11:58:52 AM EST | |||
| 250.00 | 37.40 | 40.30 | % | 0 | 0 | 0.91 | -0.99 | 0.00 | -0.02 | 5/27/2025 11:58:52 AM EST | |||
| 255.00 | 41.60 | 45.10 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | -0.01 | 5/27/2025 11:58:52 AM EST | |||
| 260.00 | 46.50 | 50.70 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | -0.01 | 5/27/2025 11:58:52 AM EST | |||
| 265.00 | 51.20 | 55.30 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/27/2025 11:58:52 AM EST | |||
| 270.00 | 56.30 | 60.70 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/27/2025 11:58:52 AM EST | |||
| 275.00 | 61.50 | 65.70 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/27/2025 11:58:52 AM EST | |||
| 280.00 | 66.30 | 70.60 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/27/2025 11:58:52 AM EST | |||
| 285.00 | 72.00 | 74.90 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 5/27/2025 11:58:52 AM EST | |||
| 290.00 | 77.00 | 80.40 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 5/27/2025 11:58:52 AM EST | |||
| 295.00 | 81.90 | 85.10 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 5/27/2025 11:58:52 AM EST | |||
| 300.00 | 86.50 | 90.30 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 5/27/2025 11:58:52 AM EST | |||
| 305.00 | 91.90 | 95.30 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 5/27/2025 11:58:52 AM EST | |||
| 310.00 | 96.90 | 100.10 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 5/27/2025 11:58:52 AM EST | |||
| 315.00 | 101.60 | 105.20 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 5/27/2025 11:58:52 AM EST | |||
| 320.00 | 107.00 | 110.40 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 5/27/2025 11:58:52 AM EST | |||
| 325.00 | 111.60 | 115.10 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 5/27/2025 11:58:52 AM EST | |||
| 330.00 | 116.70 | 120.30 | % | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 5/27/2025 11:58:52 AM EST | |||
| 335.00 | 121.70 | 125.20 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 5/27/2025 11:58:52 AM EST |