Options Chain for ATLASSIAN CORPORATION CL A (TEAM) - $183.52 as of 5/6/2024 2:28:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 75.60 | 79.10 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | -0.02 | 5/6/2024 3:59:49 PM EST | |||
| 110.00 | 70.50 | 74.00 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.02 | 5/6/2024 3:59:49 PM EST | |||
| 115.00 | 65.70 | 69.40 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.02 | 5/6/2024 3:59:49 PM EST | |||
| 120.00 | 60.50 | 64.80 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.02 | 5/6/2024 3:59:49 PM EST | |||
| 125.00 | 55.60 | 59.30 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.02 | 5/6/2024 3:59:49 PM EST | |||
| 130.00 | 50.60 | 54.90 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.03 | 5/6/2024 3:59:49 PM EST | |||
| 135.00 | 46.00 | 49.40 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.03 | 5/6/2024 3:59:49 PM EST | |||
| 140.00 | 40.80 | 44.70 | % | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.03 | 5/6/2024 3:59:49 PM EST | |||
| 145.00 | 36.10 | 39.50 | % | 0 | 0 | 0.67 | 0.98 | 0.00 | -0.04 | 5/6/2024 3:59:49 PM EST | |||
| 150.00 | 31.20 | 34.20 | % | 0 | 0 | 0.56 | 0.96 | 0.00 | -0.06 | 5/6/2024 3:59:49 PM EST | |||
| 155.00 | 26.50 | 29.90 | % | 0 | 0 | 0.56 | 0.93 | 0.01 | -0.07 | 5/6/2024 3:59:49 PM EST | |||
| 160.00 | 23.10 | 24.40 | 24.10 | +0.80 | +3.44% | 1 | 1 | 0.35 | 0.89 | 0.01 | -0.09 | 5/6/2024 | 5/6/2024 3:59:49 PM EST |
| 165.00 | 18.30 | 19.80 | % | 0 | 0 | 0.33 | 0.83 | 0.01 | -0.11 | 5/6/2024 3:59:49 PM EST | |||
| 170.00 | 15.30 | 16.30 | 16.20 | 0.00 | 0.00% | 0 | 1 | 0.38 | 0.76 | 0.02 | -0.12 | 5/3/2024 | 5/6/2024 3:59:49 PM EST |
| 175.00 | 11.80 | 12.80 | 13.40 | 0.00 | 0.00% | 0 | 0 | 0.38 | 0.68 | 0.02 | -0.13 | 5/2/2024 | 5/6/2024 3:59:49 PM EST |
| 180.00 | 8.90 | 9.50 | 12.30 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.58 | 0.02 | -0.14 | 5/2/2024 | 5/6/2024 3:59:49 PM EST |
| 185.00 | 6.40 | 7.00 | 6.91 | -0.59 | -7.87% | 20 | 28 | 0.36 | 0.48 | 0.02 | -0.14 | 5/6/2024 | 5/6/2024 3:59:49 PM EST |
| 190.00 | 4.50 | 5.00 | 4.80 | -1.04 | -17.81% | 3 | 20 | 0.36 | 0.38 | 0.02 | -0.13 | 5/6/2024 | 5/6/2024 3:59:49 PM EST |
| 195.00 | 3.10 | 3.60 | 4.50 | +0.70 | +18.43% | 1 | 5 | 0.36 | 0.29 | 0.02 | -0.11 | 5/6/2024 | 5/6/2024 3:59:49 PM EST |
| 200.00 | 2.00 | 2.50 | 2.25 | -0.59 | -20.78% | 2 | 39 | 0.36 | 0.22 | 0.02 | -0.10 | 5/6/2024 | 5/6/2024 3:59:49 PM EST |
| 205.00 | 1.30 | 1.75 | 1.70 | -0.24 | -12.38% | 3 | 2 | 0.36 | 0.16 | 0.01 | -0.08 | 5/6/2024 | 5/6/2024 3:59:49 PM EST |
| 210.00 | 0.80 | 1.90 | 1.44 | 0.00 | 0.00% | 0 | 17 | 0.41 | 0.11 | 0.01 | -0.06 | 5/3/2024 | 5/6/2024 3:59:49 PM EST |
| 215.00 | 0.50 | 0.70 | % | 0 | 0 | 0.36 | 0.08 | 0.01 | -0.05 | 5/6/2024 3:59:49 PM EST | |||
| 220.00 | 0.30 | 0.50 | 0.36 | -0.67 | -65.05% | 10 | 3 | 0.37 | 0.05 | 0.01 | -0.04 | 5/6/2024 | 5/6/2024 3:59:49 PM EST |
| 225.00 | 0.10 | 0.55 | 0.45 | 0.00 | 0.00% | 0 | 30 | 0.38 | 0.04 | 0.00 | -0.03 | 4/29/2024 | 5/6/2024 3:59:49 PM EST |
| 230.00 | 0.00 | 0.50 | % | 0 | 0 | 0.46 | 0.02 | 0.00 | -0.02 | 5/6/2024 3:59:49 PM EST | |||
| 235.00 | 0.00 | 1.15 | % | 0 | 0 | 0.58 | 0.01 | 0.00 | -0.01 | 5/6/2024 3:59:49 PM EST | |||
| 240.00 | 0.00 | 1.05 | % | 0 | 0 | 0.61 | 0.01 | 0.00 | -0.01 | 5/6/2024 3:59:49 PM EST | |||
| 245.00 | 0.00 | 0.50 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:49 PM EST | |||
| 250.00 | 0.00 | 0.90 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:49 PM EST | |||
| 255.00 | 0.00 | 1.10 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:49 PM EST | |||
| 260.00 | 0.00 | 0.85 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:49 PM EST | |||
| 265.00 | 0.00 | 0.80 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:49 PM EST | |||
| 270.00 | 0.00 | 0.80 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:49 PM EST | |||
| 275.00 | 0.00 | 0.80 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:49 PM EST | |||
| 280.00 | 0.00 | 2.15 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:49 PM EST | |||
| 285.00 | 0.00 | 2.15 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:49 PM EST | |||
| 290.00 | 0.00 | 2.15 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | -0.02 | 5/6/2024 3:59:49 PM EST | |||
| 110.00 | 0.00 | 0.80 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | -0.02 | 5/6/2024 3:59:49 PM EST | |||
| 115.00 | 0.00 | 0.80 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.02 | 5/6/2024 3:59:49 PM EST | |||
| 120.00 | 0.05 | 0.80 | 0.15 | 0.00 | 0.00% | 0 | 12 | 0.72 | 0.00 | 0.00 | -0.02 | 4/30/2024 | 5/6/2024 3:59:49 PM EST |
| 125.00 | 0.00 | 0.85 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | -0.02 | 5/6/2024 3:59:49 PM EST | |||
| 130.00 | 0.00 | 0.85 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.03 | 5/6/2024 3:59:49 PM EST | |||
| 135.00 | 0.00 | 1.00 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.03 | 5/6/2024 3:59:49 PM EST | |||
| 140.00 | 0.05 | 1.10 | 0.44 | +0.04 | +10.00% | 10 | 0 | 0.51 | -0.01 | 0.00 | -0.03 | 5/6/2024 | 5/6/2024 3:59:49 PM EST |
| 145.00 | 0.10 | 1.30 | 0.60 | 0.00 | 0.00% | 0 | 5 | 0.48 | -0.02 | 0.00 | -0.04 | 5/2/2024 | 5/6/2024 3:59:49 PM EST |
| 150.00 | 0.40 | 0.80 | 0.40 | -0.03 | -6.98% | 3 | 33 | 0.44 | -0.04 | 0.00 | -0.06 | 5/6/2024 | 5/6/2024 3:59:49 PM EST |
| 155.00 | 0.65 | 0.85 | 0.78 | +0.01 | +1.30% | 1 | 47 | 0.40 | -0.07 | 0.01 | -0.07 | 5/6/2024 | 5/6/2024 3:59:49 PM EST |
| 160.00 | 1.10 | 1.30 | 1.00 | -0.18 | -15.26% | 2 | 21 | 0.39 | -0.11 | 0.01 | -0.09 | 5/6/2024 | 5/6/2024 3:59:49 PM EST |
| 165.00 | 1.80 | 2.15 | 1.75 | -0.30 | -14.64% | 4 | 63 | 0.38 | -0.17 | 0.01 | -0.11 | 5/6/2024 | 5/6/2024 3:59:49 PM EST |
| 170.00 | 2.80 | 3.20 | 2.87 | -0.85 | -22.85% | 1 | 2 | 0.37 | -0.24 | 0.02 | -0.12 | 5/6/2024 | 5/6/2024 3:59:49 PM EST |
| 175.00 | 4.30 | 4.70 | 4.50 | -1.52 | -25.25% | 1 | 15 | 0.37 | -0.32 | 0.02 | -0.13 | 5/6/2024 | 5/6/2024 3:59:49 PM EST |
| 180.00 | 6.20 | 6.80 | 10.70 | 0.00 | 0.00% | 0 | 6 | 0.36 | -0.42 | 0.02 | -0.14 | 4/29/2024 | 5/6/2024 3:59:49 PM EST |
| 185.00 | 8.70 | 9.40 | 8.90 | % | 1 | 0 | 0.36 | -0.52 | 0.02 | -0.14 | 5/6/2024 | 5/6/2024 3:59:49 PM EST | |
| 190.00 | 11.80 | 12.40 | 17.00 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.62 | 0.02 | -0.13 | 4/26/2024 | 5/6/2024 3:59:49 PM EST |
| 195.00 | 15.40 | 17.80 | 15.33 | % | 9 | 0 | 0.37 | -0.71 | 0.02 | -0.11 | 5/6/2024 | 5/6/2024 3:59:49 PM EST | |
| 200.00 | 17.90 | 20.10 | 22.50 | 0.00 | 0.00% | 0 | 0 | 0.39 | -0.78 | 0.02 | -0.10 | 4/26/2024 | 5/6/2024 3:59:49 PM EST |
| 205.00 | 23.20 | 25.20 | 31.40 | 0.00 | 0.00% | 0 | 2 | 0.49 | -0.84 | 0.01 | -0.08 | 4/26/2024 | 5/6/2024 3:59:49 PM EST |
| 210.00 | 27.20 | 30.40 | 28.30 | -2.39 | -7.79% | 1 | 1 | 0.52 | -0.89 | 0.01 | -0.06 | 5/6/2024 | 5/6/2024 3:59:49 PM EST |
| 215.00 | 31.80 | 35.20 | 41.30 | 0.00 | 0.00% | 0 | 1 | 0.56 | -0.92 | 0.01 | -0.05 | 4/26/2024 | 5/6/2024 3:59:49 PM EST |
| 220.00 | 36.60 | 40.20 | % | 0 | 0 | 0.61 | -0.95 | 0.01 | -0.04 | 5/6/2024 3:59:49 PM EST | |||
| 225.00 | 41.30 | 45.10 | % | 0 | 0 | 0.65 | -0.96 | 0.00 | -0.03 | 5/6/2024 3:59:49 PM EST | |||
| 230.00 | 46.10 | 50.10 | % | 0 | 0 | 0.69 | -0.98 | 0.00 | -0.02 | 5/6/2024 3:59:49 PM EST | |||
| 235.00 | 51.00 | 55.00 | % | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.01 | 5/6/2024 3:59:49 PM EST | |||
| 240.00 | 56.00 | 59.90 | % | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.01 | 5/6/2024 3:59:49 PM EST | |||
| 245.00 | 61.20 | 64.80 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:49 PM EST | |||
| 250.00 | 66.30 | 70.00 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:49 PM EST | |||
| 255.00 | 71.00 | 75.00 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:49 PM EST | |||
| 260.00 | 76.40 | 80.00 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:49 PM EST | |||
| 265.00 | 81.00 | 84.90 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:49 PM EST | |||
| 270.00 | 86.00 | 90.00 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:49 PM EST | |||
| 275.00 | 91.00 | 94.80 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:49 PM EST | |||
| 280.00 | 96.10 | 99.80 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:49 PM EST | |||
| 285.00 | 101.20 | 105.00 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:49 PM EST | |||
| 290.00 | 106.10 | 110.00 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:49 PM EST |