Options Chain for ATLASSIAN CORPORATION CL A (TEAM) - $206.82 as of 5/27/2025 3:39:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 119.70 | 122.70 | 125.54 | 0.00 | 0.00% | 0 | 10 | 1.50 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 1:58:52 PM EST |
| 95.00 | 114.80 | 117.40 | 118.52 | 0.00 | 0.00% | 0 | 64 | 1.42 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 1:58:52 PM EST |
| 100.00 | 109.80 | 112.70 | 115.32 | 0.00 | 0.00% | 0 | 14 | 1.39 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 1:58:52 PM EST |
| 105.00 | 105.10 | 108.30 | 110.14 | 0.00 | 0.00% | 0 | 18 | 1.22 | 1.00 | 0.00 | -0.01 | 5/21/2025 | 5/27/2025 1:58:52 PM EST |
| 110.00 | 100.00 | 103.40 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.01 | 5/27/2025 1:58:52 PM EST | |||
| 115.00 | 95.20 | 98.60 | 101.77 | 0.00 | 0.00% | 0 | 2 | 1.12 | 1.00 | 0.00 | -0.02 | 5/19/2025 | 5/27/2025 1:58:52 PM EST |
| 120.00 | 90.00 | 93.80 | 103.60 | 0.00 | 0.00% | 0 | 6 | 1.02 | 1.00 | 0.00 | -0.02 | 5/16/2025 | 5/27/2025 1:58:52 PM EST |
| 125.00 | 85.30 | 87.70 | 91.42 | 0.00 | 0.00% | 0 | 4 | 1.00 | 0.99 | 0.00 | -0.02 | 5/19/2025 | 5/27/2025 1:58:52 PM EST |
| 130.00 | 80.20 | 83.30 | 86.31 | 0.00 | 0.00% | 0 | 8 | 0.87 | 0.99 | 0.00 | -0.03 | 5/19/2025 | 5/27/2025 1:58:52 PM EST |
| 135.00 | 75.30 | 78.90 | 94.80 | 0.00 | 0.00% | 0 | 1 | 0.82 | 0.99 | 0.00 | -0.04 | 4/25/2025 | 5/27/2025 1:58:52 PM EST |
| 140.00 | 70.40 | 74.10 | 76.80 | 0.00 | 0.00% | 0 | 3 | 0.82 | 0.98 | 0.00 | -0.05 | 5/19/2025 | 5/27/2025 1:58:52 PM EST |
| 145.00 | 65.60 | 69.30 | % | 0 | 0 | 0.73 | 0.97 | 0.00 | -0.05 | 5/27/2025 1:58:52 PM EST | |||
| 150.00 | 60.70 | 64.50 | % | 0 | 0 | 0.74 | 0.96 | 0.00 | -0.06 | 5/27/2025 1:58:52 PM EST | |||
| 155.00 | 56.20 | 59.40 | 69.90 | 0.00 | 0.00% | 0 | 1 | 0.68 | 0.94 | 0.00 | -0.07 | 3/14/2025 | 5/27/2025 1:58:52 PM EST |
| 160.00 | 51.40 | 54.50 | % | 0 | 0 | 0.43 | 0.93 | 0.00 | -0.08 | 5/27/2025 1:58:52 PM EST | |||
| 165.00 | 46.70 | 50.10 | % | 0 | 0 | 0.45 | 0.91 | 0.00 | -0.09 | 5/27/2025 1:58:52 PM EST | |||
| 170.00 | 42.20 | 45.30 | 53.54 | 0.00 | 0.00% | 0 | 19 | 0.44 | 0.89 | 0.00 | -0.10 | 5/15/2025 | 5/27/2025 1:58:52 PM EST |
| 175.00 | 38.60 | 41.00 | 37.80 | 0.00 | 0.00% | 0 | 10 | 0.48 | 0.87 | 0.01 | -0.11 | 4/11/2025 | 5/27/2025 1:58:52 PM EST |
| 180.00 | 33.90 | 36.50 | 46.94 | 0.00 | 0.00% | 0 | 13 | 0.43 | 0.84 | 0.01 | -0.12 | 5/12/2025 | 5/27/2025 1:58:52 PM EST |
| 185.00 | 30.90 | 31.60 | 31.20 | 0.00 | 0.00% | 0 | 32 | 0.43 | 0.81 | 0.01 | -0.12 | 4/22/2025 | 5/27/2025 1:58:52 PM EST |
| 190.00 | 27.00 | 27.60 | 24.52 | 0.00 | 0.00% | 0 | 91 | 0.44 | 0.77 | 0.01 | -0.13 | 5/23/2025 | 5/27/2025 1:58:52 PM EST |
| 195.00 | 23.40 | 23.90 | 23.59 | +2.43 | +11.49% | 1 | 342 | 0.43 | 0.73 | 0.01 | -0.14 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 200.00 | 20.20 | 20.60 | 20.20 | 0.00 | 0.00% | 0 | 69 | 0.43 | 0.68 | 0.01 | -0.14 | 5/22/2025 | 5/27/2025 1:58:52 PM EST |
| 210.00 | 14.30 | 14.70 | 15.00 | +1.70 | +12.79% | 5 | 168 | 0.42 | 0.56 | 0.01 | -0.14 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 220.00 | 9.70 | 10.00 | 10.30 | +1.25 | +13.82% | 11 | 417 | 0.41 | 0.44 | 0.01 | -0.13 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 230.00 | 6.20 | 6.50 | 6.80 | +0.90 | +15.26% | 1 | 258 | 0.40 | 0.32 | 0.01 | -0.12 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 240.00 | 3.80 | 4.00 | 3.95 | +0.25 | +6.76% | 2 | 819 | 0.39 | 0.23 | 0.01 | -0.10 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 250.00 | 2.25 | 2.45 | 2.18 | 0.00 | 0.00% | 0 | 205 | 0.39 | 0.16 | 0.01 | -0.08 | 5/23/2025 | 5/27/2025 1:58:52 PM EST |
| 260.00 | 1.25 | 1.45 | 1.40 | -0.10 | -6.67% | 7 | 218 | 0.39 | 0.11 | 0.01 | -0.06 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 270.00 | 0.70 | 0.85 | 0.85 | 0.00 | 0.00% | 7 | 749 | 0.39 | 0.08 | 0.00 | -0.05 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 280.00 | 0.35 | 0.95 | 0.60 | 0.00 | 0.00% | 0 | 282 | 0.42 | 0.05 | 0.00 | -0.03 | 5/21/2025 | 5/27/2025 1:58:52 PM EST |
| 290.00 | 0.05 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 23 | 0.40 | 0.04 | 0.00 | -0.03 | 5/16/2025 | 5/27/2025 1:58:52 PM EST |
| 300.00 | 0.00 | 1.30 | 0.05 | 0.00 | 0.00% | 0 | 65 | 0.58 | 0.02 | 0.00 | -0.01 | 5/23/2025 | 5/27/2025 1:58:52 PM EST |
| 310.00 | 0.05 | 0.15 | 0.13 | -0.07 | -35.00% | 60 | 82 | 0.52 | 0.01 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 320.00 | 0.00 | 0.50 | 0.18 | 0.00 | 0.00% | 0 | 9 | 0.56 | 0.01 | 0.00 | -0.01 | 5/15/2025 | 5/27/2025 1:58:52 PM EST |
| 330.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 14 | 0.59 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/27/2025 1:58:52 PM EST |
| 340.00 | 0.00 | 0.50 | 1.20 | 0.00 | 0.00% | 0 | 18 | 0.62 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/27/2025 1:58:52 PM EST |
| 350.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 11 | 0.65 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 1:58:52 PM EST |
| 360.00 | 0.00 | 0.50 | 1.46 | 0.00 | 0.00% | 0 | 6 | 0.68 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 5/27/2025 1:58:52 PM EST |
| 370.00 | 0.00 | 0.50 | 2.05 | 0.00 | 0.00% | 0 | 122 | 0.71 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 5/27/2025 1:58:52 PM EST |
| 380.00 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 8 | 0.74 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/27/2025 1:58:52 PM EST |
| 390.00 | 0.00 | 0.50 | 6.50 | 0.00 | 0.00% | 0 | 9 | 0.76 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 5/27/2025 1:58:52 PM EST |
| 400.00 | 0.00 | 0.50 | 9.10 | 0.00 | 0.00% | 0 | 11 | 0.79 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 5/27/2025 1:58:52 PM EST |
| 410.00 | 0.00 | 0.50 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:52 PM EST | |||
| 420.00 | 0.00 | 0.50 | 0.85 | 0.00 | 0.00% | 0 | 22 | 0.84 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 5/27/2025 1:58:52 PM EST |
| 430.00 | 0.00 | 0.50 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:52 PM EST | |||
| 440.00 | 0.00 | 0.50 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:52 PM EST | |||
| 450.00 | 0.00 | 0.50 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:52 PM EST | |||
| 460.00 | 0.00 | 0.50 | 1.70 | 0.00 | 0.00% | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 5/27/2025 1:58:52 PM EST |
| 470.00 | 0.00 | 0.50 | 2.87 | 0.00 | 0.00% | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 5/27/2025 1:58:52 PM EST |
| 480.00 | 0.00 | 0.50 | 0.55 | 0.00 | 0.00% | 0 | 13 | 0.97 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/27/2025 1:58:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 0.50 | 0.22 | 0.00 | 0.00% | 0 | 27 | 1.14 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 1:58:52 PM EST |
| 95.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 15 | 1.07 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 1:58:52 PM EST |
| 100.00 | 0.00 | 0.50 | 0.22 | 0.00 | 0.00% | 0 | 228 | 1.01 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 1:58:52 PM EST |
| 105.00 | 0.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 40 | 0.95 | 0.00 | 0.00 | -0.01 | 5/20/2025 | 5/27/2025 1:58:52 PM EST |
| 110.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 41 | 0.90 | 0.00 | 0.00 | -0.01 | 5/21/2025 | 5/27/2025 1:58:52 PM EST |
| 115.00 | 0.00 | 0.50 | 0.26 | 0.00 | 0.00% | 0 | 3 | 0.84 | 0.00 | 0.00 | -0.02 | 5/16/2025 | 5/27/2025 1:58:52 PM EST |
| 120.00 | 0.00 | 0.50 | 0.13 | 0.00 | 0.00% | 0 | 4 | 0.79 | 0.00 | 0.00 | -0.02 | 5/19/2025 | 5/27/2025 1:58:52 PM EST |
| 125.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 7 | 0.74 | -0.01 | 0.00 | -0.02 | 5/19/2025 | 5/27/2025 1:58:52 PM EST |
| 130.00 | 0.05 | 1.50 | 0.18 | 0.00 | 0.00% | 0 | 7 | 0.68 | -0.01 | 0.00 | -0.03 | 5/19/2025 | 5/27/2025 1:58:52 PM EST |
| 135.00 | 0.05 | 1.50 | 0.50 | 0.00 | 0.00% | 0 | 5 | 0.64 | -0.01 | 0.00 | -0.04 | 5/19/2025 | 5/27/2025 1:58:52 PM EST |
| 140.00 | 0.05 | 1.50 | 1.15 | 0.00 | 0.00% | 0 | 31 | 0.59 | -0.02 | 0.00 | -0.05 | 5/7/2025 | 5/27/2025 1:58:52 PM EST |
| 145.00 | 0.25 | 1.50 | 0.56 | 0.00 | 0.00% | 0 | 114 | 0.60 | -0.03 | 0.00 | -0.05 | 5/19/2025 | 5/27/2025 1:58:52 PM EST |
| 150.00 | 0.30 | 1.05 | 1.15 | 0.00 | 0.00% | 0 | 76 | 0.54 | -0.04 | 0.00 | -0.06 | 5/23/2025 | 5/27/2025 1:58:52 PM EST |
| 155.00 | 0.35 | 1.10 | 1.45 | 0.00 | 0.00% | 0 | 107 | 0.50 | -0.06 | 0.00 | -0.07 | 5/23/2025 | 5/27/2025 1:58:52 PM EST |
| 160.00 | 0.85 | 1.20 | 1.35 | 0.00 | 0.00% | 0 | 351 | 0.50 | -0.07 | 0.00 | -0.08 | 5/21/2025 | 5/27/2025 1:58:52 PM EST |
| 165.00 | 1.20 | 1.60 | 1.31 | 0.00 | 0.00% | 0 | 80 | 0.50 | -0.09 | 0.00 | -0.09 | 5/15/2025 | 5/27/2025 1:58:52 PM EST |
| 170.00 | 1.60 | 1.90 | 1.78 | 0.00 | 0.00% | 0 | 168 | 0.49 | -0.11 | 0.00 | -0.10 | 5/20/2025 | 5/27/2025 1:58:52 PM EST |
| 175.00 | 2.10 | 2.45 | 3.00 | 0.00 | 0.00% | 0 | 178 | 0.47 | -0.13 | 0.01 | -0.11 | 5/22/2025 | 5/27/2025 1:58:52 PM EST |
| 180.00 | 2.75 | 3.20 | 5.00 | 0.00 | 0.00% | 0 | 40 | 0.47 | -0.16 | 0.01 | -0.12 | 5/23/2025 | 5/27/2025 1:58:52 PM EST |
| 185.00 | 3.90 | 4.20 | 5.70 | 0.00 | 0.00% | 0 | 60 | 0.46 | -0.19 | 0.01 | -0.12 | 5/23/2025 | 5/27/2025 1:58:52 PM EST |
| 190.00 | 5.00 | 5.30 | 5.07 | -2.03 | -28.60% | 6 | 781 | 0.45 | -0.23 | 0.01 | -0.13 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 195.00 | 6.40 | 6.70 | 6.65 | -2.15 | -24.44% | 1 | 159 | 0.44 | -0.27 | 0.01 | -0.14 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 200.00 | 8.00 | 8.30 | 7.96 | -2.09 | -20.80% | 2 | 978 | 0.44 | -0.32 | 0.01 | -0.14 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 210.00 | 12.10 | 12.50 | 15.10 | 0.00 | 0.00% | 0 | 117 | 0.42 | -0.44 | 0.01 | -0.14 | 5/23/2025 | 5/27/2025 1:58:52 PM EST |
| 220.00 | 17.30 | 17.90 | 17.20 | -1.70 | -9.00% | 4 | 116 | 0.42 | -0.56 | 0.01 | -0.13 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 230.00 | 23.80 | 24.40 | 25.50 | 0.00 | 0.00% | 0 | 99 | 0.42 | -0.68 | 0.01 | -0.12 | 5/22/2025 | 5/27/2025 1:58:52 PM EST |
| 240.00 | 30.70 | 32.30 | 22.70 | 0.00 | 0.00% | 0 | 51 | 0.40 | -0.77 | 0.01 | -0.10 | 5/14/2025 | 5/27/2025 1:58:52 PM EST |
| 250.00 | 39.50 | 41.00 | 37.65 | 0.00 | 0.00% | 0 | 17 | 0.40 | -0.84 | 0.01 | -0.08 | 5/21/2025 | 5/27/2025 1:58:52 PM EST |
| 260.00 | 48.30 | 50.30 | 51.28 | 0.00 | 0.00% | 0 | 16 | 0.46 | -0.89 | 0.01 | -0.06 | 5/22/2025 | 5/27/2025 1:58:52 PM EST |
| 270.00 | 57.40 | 60.90 | 63.45 | 0.00 | 0.00% | 0 | 99 | 0.52 | -0.92 | 0.00 | -0.05 | 5/23/2025 | 5/27/2025 1:58:52 PM EST |
| 280.00 | 67.40 | 71.00 | 84.70 | 0.00 | 0.00% | 0 | 0 | 0.62 | -0.95 | 0.00 | -0.03 | 4/10/2025 | 5/27/2025 1:58:52 PM EST |
| 290.00 | 77.40 | 79.60 | 83.00 | 0.00 | 0.00% | 0 | 182 | 0.66 | -0.96 | 0.00 | -0.03 | 5/23/2025 | 5/27/2025 1:58:52 PM EST |
| 300.00 | 87.50 | 91.00 | 118.90 | 0.00 | 0.00% | 0 | 0 | 0.68 | -0.98 | 0.00 | -0.01 | 4/7/2025 | 5/27/2025 1:58:52 PM EST |
| 310.00 | 97.30 | 100.80 | 48.20 | 0.00 | 0.00% | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.01 | 2/28/2025 | 5/27/2025 1:58:52 PM EST |
| 320.00 | 107.30 | 111.00 | 96.22 | 0.00 | 0.00% | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.01 | 4/24/2025 | 5/27/2025 1:58:52 PM EST |
| 330.00 | 117.20 | 120.90 | 40.90 | 0.00 | 0.00% | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 5/27/2025 1:58:52 PM EST |
| 340.00 | 127.30 | 130.90 | 125.74 | 0.00 | 0.00% | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 5/27/2025 1:58:52 PM EST |
| 350.00 | 137.40 | 140.90 | 55.00 | 0.00 | 0.00% | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 5/27/2025 1:58:52 PM EST |
| 360.00 | 147.40 | 150.90 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:52 PM EST | |||
| 370.00 | 158.30 | 160.60 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:52 PM EST | |||
| 380.00 | 167.40 | 170.70 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:52 PM EST | |||
| 390.00 | 178.00 | 180.90 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:52 PM EST | |||
| 400.00 | 187.20 | 190.90 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:52 PM EST | |||
| 410.00 | 197.30 | 201.00 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:52 PM EST | |||
| 420.00 | 207.30 | 210.90 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:52 PM EST | |||
| 430.00 | 217.30 | 221.00 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:52 PM EST | |||
| 440.00 | 227.60 | 231.00 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:52 PM EST | |||
| 450.00 | 237.90 | 241.00 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:52 PM EST | |||
| 460.00 | 247.30 | 250.90 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:52 PM EST | |||
| 470.00 | 257.30 | 261.00 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:52 PM EST | |||
| 480.00 | 268.60 | 270.70 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:52 PM EST |