Options Chain for ATLASSIAN CORPORATION CL A (TEAM) - $220.40 as of 7/10/2025 6:32:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 78.70 | 82.40 | 80.55 | % | 0.67 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 125.00 | 72.60 | 79.00 | 75.80 | % | 0.61 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 130.00 | 68.60 | 73.70 | 71.15 | % | 0.55 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 135.00 | 63.60 | 69.40 | 66.50 | % | 0.49 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 140.00 | 58.70 | 63.80 | 61.25 | % | 0.44 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 145.00 | 54.00 | 57.50 | 55.75 | % | 0.38 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 150.00 | 49.10 | 52.50 | 50.80 | % | 0.34 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 155.00 | 44.10 | 47.60 | 45.85 | % | 0.30 | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.01 | 7/10/2025 3:59:58 PM EST | |||
| 160.00 | 39.10 | 42.60 | 40.85 | % | 0.26 | 0 | 0 | 0.96 | 0.99 | 0.00 | -0.03 | 7/10/2025 3:59:58 PM EST | |||
| 165.00 | 34.30 | 37.70 | 36.00 | % | 0.22 | 0 | 0 | 0.85 | 0.98 | 0.00 | -0.04 | 7/10/2025 3:59:58 PM EST | |||
| 170.00 | 29.70 | 32.90 | 31.30 | 45.90 | -0.14 | -0.31% | 0.18 | 1 | 1 | 0.77 | 0.96 | 0.00 | -0.07 | 7/10/2025 | 7/10/2025 3:59:58 PM EST |
| 175.00 | 24.90 | 28.10 | 26.50 | % | 0.15 | 0 | 0 | 0.69 | 0.94 | 0.01 | -0.09 | 7/10/2025 3:59:58 PM EST | |||
| 180.00 | 20.10 | 23.60 | 21.85 | 22.66 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.63 | 0.89 | 0.01 | -0.13 | 6/13/2025 | 7/10/2025 3:59:58 PM EST |
| 185.00 | 15.90 | 18.80 | 17.35 | 21.16 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.55 | 0.83 | 0.01 | -0.16 | 6/30/2025 | 7/10/2025 3:59:58 PM EST |
| 190.00 | 10.70 | 14.10 | 12.40 | 17.10 | -0.40 | -2.29% | 0.07 | 3 | 4 | 0.34 | 0.75 | 0.02 | -0.20 | 7/10/2025 | 7/10/2025 3:59:58 PM EST |
| 195.00 | 9.60 | 10.50 | 10.05 | 9.97 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.43 | 0.65 | 0.02 | -0.22 | 6/20/2025 | 7/10/2025 3:59:58 PM EST |
| 197.50 | 8.10 | 9.80 | 8.95 | 10.40 | % | 0.05 | 4 | 0 | 0.41 | 0.59 | 0.02 | -0.23 | 7/10/2025 | 7/10/2025 3:59:58 PM EST | |
| 200.00 | 6.90 | 7.20 | 7.05 | 8.50 | -13.00 | -60.47% | 0.04 | 8 | 79 | 0.40 | 0.53 | 0.02 | -0.23 | 7/10/2025 | 7/10/2025 3:59:58 PM EST |
| 202.50 | 5.60 | 6.00 | 5.80 | 7.55 | % | 0.03 | 28 | 0 | 0.41 | 0.47 | 0.02 | -0.23 | 7/10/2025 | 7/10/2025 3:59:58 PM EST | |
| 205.00 | 4.60 | 4.90 | 4.75 | 4.90 | -12.19 | -71.33% | 0.02 | 48 | 69 | 0.41 | 0.42 | 0.02 | -0.23 | 7/10/2025 | 7/10/2025 3:59:58 PM EST |
| 207.50 | 2.30 | 4.00 | 3.15 | 5.75 | % | 0.02 | 6 | 0 | 0.41 | 0.36 | 0.02 | -0.22 | 7/10/2025 | 7/10/2025 3:59:58 PM EST | |
| 210.00 | 3.00 | 3.30 | 3.15 | 3.15 | -10.45 | -76.84% | 0.01 | 17 | 82 | 0.41 | 0.31 | 0.02 | -0.20 | 7/10/2025 | 7/10/2025 3:59:58 PM EST |
| 212.50 | 2.40 | 2.60 | 2.50 | 2.55 | % | 0.01 | 3 | 0 | 0.41 | 0.26 | 0.02 | -0.19 | 7/10/2025 | 7/10/2025 3:59:58 PM EST | |
| 215.00 | 1.85 | 2.15 | 2.00 | 3.00 | -7.13 | -70.39% | 0.01 | 8 | 163 | 0.41 | 0.22 | 0.02 | -0.17 | 7/10/2025 | 7/10/2025 3:59:58 PM EST |
| 217.50 | 1.45 | 1.65 | 1.55 | 1.60 | % | 0.01 | 6 | 0 | 0.41 | 0.18 | 0.02 | -0.15 | 7/10/2025 | 7/10/2025 3:59:58 PM EST | |
| 220.00 | 1.10 | 1.35 | 1.23 | 1.25 | -6.55 | -83.98% | 0.01 | 7 | 99 | 0.41 | 0.15 | 0.01 | -0.14 | 7/10/2025 | 7/10/2025 3:59:58 PM EST |
| 222.50 | 0.80 | 1.15 | 0.98 | 6.26 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.41 | 0.12 | 0.01 | -0.12 | 7/9/2025 | 7/10/2025 3:59:58 PM EST |
| 225.00 | 0.60 | 0.85 | 0.73 | 1.05 | -4.18 | -79.93% | 0.00 | 72 | 89 | 0.41 | 0.10 | 0.01 | -0.10 | 7/10/2025 | 7/10/2025 3:59:58 PM EST |
| 227.50 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.45 | 0.08 | 0.01 | -0.08 | 7/10/2025 3:59:58 PM EST | |||
| 230.00 | 0.35 | 0.55 | 0.45 | 0.40 | -2.60 | -86.67% | 0.00 | 16 | 42 | 0.42 | 0.06 | 0.01 | -0.07 | 7/10/2025 | 7/10/2025 3:59:58 PM EST |
| 232.50 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.50 | 0.05 | 0.01 | -0.06 | 7/10/2025 3:59:58 PM EST | |||
| 235.00 | 0.00 | 0.40 | 0.20 | 0.22 | -1.92 | -89.72% | 0.00 | 6 | 39 | 0.55 | 0.03 | 0.00 | -0.05 | 7/10/2025 | 7/10/2025 3:59:58 PM EST |
| 237.50 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.79 | 0.02 | 0.00 | -0.03 | 7/10/2025 3:59:58 PM EST | |||
| 240.00 | 0.00 | 4.40 | 2.20 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.98 | 0.02 | 0.00 | -0.03 | 7/7/2025 | 7/10/2025 3:59:58 PM EST |
| 242.50 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.85 | 0.01 | 0.00 | -0.02 | 7/10/2025 3:59:58 PM EST | |||
| 245.00 | 0.00 | 2.00 | 1.00 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.81 | 0.01 | 0.00 | -0.02 | 7/9/2025 | 7/10/2025 3:59:58 PM EST |
| 250.00 | 0.00 | 4.30 | 2.15 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.10 | 0.00 | 0.00 | -0.01 | 7/8/2025 | 7/10/2025 3:59:58 PM EST |
| 255.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 260.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 265.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.27 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 3:59:58 PM EST |
| 270.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.33 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/10/2025 3:59:58 PM EST |
| 275.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 280.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.43 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:58 PM EST |
| 285.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 290.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 295.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 300.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 305.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 310.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 315.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 125.00 | 0.00 | 3.80 | 1.90 | % | 0.02 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 130.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 135.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 140.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 145.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 150.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 155.00 | 0.00 | 2.30 | 1.15 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.09 | 0.00 | 0.00 | -0.01 | 6/23/2025 | 7/10/2025 3:59:58 PM EST |
| 160.00 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.58 | -0.01 | 0.00 | -0.03 | 7/9/2025 | 7/10/2025 3:59:58 PM EST |
| 165.00 | 0.00 | 1.90 | 0.95 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.84 | -0.02 | 0.00 | -0.04 | 6/25/2025 | 7/10/2025 3:59:58 PM EST |
| 170.00 | 0.00 | 0.60 | 0.30 | 5.00 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.55 | -0.04 | 0.00 | -0.07 | 6/20/2025 | 7/10/2025 3:59:58 PM EST |
| 175.00 | 0.00 | 0.90 | 0.45 | 0.45 | -0.83 | -64.85% | 0.00 | 13 | 195 | 0.52 | -0.06 | 0.01 | -0.09 | 7/10/2025 | 7/10/2025 3:59:58 PM EST |
| 180.00 | 0.95 | 1.15 | 1.05 | 0.75 | -0.50 | -40.00% | 0.01 | 2 | 67 | 0.46 | -0.11 | 0.01 | -0.13 | 7/10/2025 | 7/10/2025 3:59:58 PM EST |
| 185.00 | 1.65 | 1.95 | 1.80 | 1.70 | -0.14 | -7.61% | 0.01 | 21 | 6 | 0.47 | -0.17 | 0.01 | -0.16 | 7/10/2025 | 7/10/2025 3:59:58 PM EST |
| 190.00 | 2.65 | 5.60 | 4.13 | 2.75 | +1.59 | +137.07% | 0.02 | 15 | 191 | 0.44 | -0.25 | 0.02 | -0.20 | 7/10/2025 | 7/10/2025 3:59:58 PM EST |
| 195.00 | 4.00 | 4.50 | 4.25 | 3.31 | +2.42 | +271.91% | 0.02 | 3 | 8 | 0.42 | -0.35 | 0.02 | -0.22 | 7/10/2025 | 7/10/2025 3:59:58 PM EST |
| 197.50 | 5.00 | 6.50 | 5.75 | 0.95 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.42 | -0.41 | 0.02 | -0.23 | 7/9/2025 | 7/10/2025 3:59:58 PM EST |
| 200.00 | 6.30 | 8.00 | 7.15 | 5.50 | +4.51 | +455.56% | 0.04 | 75 | 26 | 0.42 | -0.47 | 0.02 | -0.23 | 7/10/2025 | 7/10/2025 3:59:58 PM EST |
| 202.50 | 7.50 | 9.30 | 8.40 | 6.20 | % | 0.04 | 11 | 0 | 0.42 | -0.53 | 0.02 | -0.23 | 7/10/2025 | 7/10/2025 3:59:58 PM EST | |
| 205.00 | 8.80 | 9.70 | 9.25 | 7.25 | +5.06 | +231.05% | 0.05 | 19 | 9 | 0.41 | -0.58 | 0.02 | -0.23 | 7/10/2025 | 7/10/2025 3:59:58 PM EST |
| 207.50 | 9.70 | 11.10 | 10.40 | 9.10 | +6.55 | +256.87% | 0.05 | 4 | 5 | 0.38 | -0.64 | 0.02 | -0.22 | 7/10/2025 | 7/10/2025 3:59:58 PM EST |
| 210.00 | 11.90 | 13.10 | 12.50 | 10.12 | +7.02 | +226.46% | 0.06 | 9 | 27 | 0.41 | -0.69 | 0.02 | -0.20 | 7/10/2025 | 7/10/2025 3:59:58 PM EST |
| 212.50 | 13.80 | 14.80 | 14.30 | 4.30 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.47 | -0.74 | 0.02 | -0.19 | 7/9/2025 | 7/10/2025 3:59:58 PM EST |
| 215.00 | 15.80 | 17.20 | 16.50 | 12.80 | +6.72 | +110.53% | 0.08 | 50 | 50 | 0.40 | -0.78 | 0.02 | -0.17 | 7/10/2025 | 7/10/2025 3:59:58 PM EST |
| 217.50 | 16.70 | 20.00 | 18.35 | 15.64 | +9.64 | +160.67% | 0.08 | 1 | 2 | 0.56 | -0.82 | 0.02 | -0.15 | 7/10/2025 | 7/10/2025 3:59:58 PM EST |
| 220.00 | 18.80 | 22.10 | 20.45 | 17.65 | +9.35 | +112.66% | 0.09 | 1 | 1 | 0.58 | -0.85 | 0.01 | -0.14 | 7/10/2025 | 7/10/2025 3:59:58 PM EST |
| 222.50 | 21.10 | 24.20 | 22.65 | % | 0.10 | 0 | 0 | 0.58 | -0.88 | 0.01 | -0.12 | 7/10/2025 3:59:58 PM EST | |||
| 225.00 | 23.40 | 26.60 | 25.00 | % | 0.11 | 0 | 0 | 0.63 | -0.90 | 0.01 | -0.10 | 7/10/2025 3:59:58 PM EST | |||
| 227.50 | 25.70 | 29.00 | 27.35 | % | 0.12 | 0 | 0 | 0.63 | -0.92 | 0.01 | -0.08 | 7/10/2025 3:59:58 PM EST | |||
| 230.00 | 28.10 | 31.30 | 29.70 | 14.42 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.65 | -0.94 | 0.01 | -0.07 | 7/8/2025 | 7/10/2025 3:59:58 PM EST |
| 232.50 | 30.80 | 33.70 | 32.25 | % | 0.14 | 0 | 0 | 0.67 | -0.95 | 0.01 | -0.06 | 7/10/2025 3:59:58 PM EST | |||
| 235.00 | 32.80 | 36.40 | 34.60 | % | 0.15 | 0 | 0 | 0.75 | -0.97 | 0.00 | -0.05 | 7/10/2025 3:59:58 PM EST | |||
| 237.50 | 35.30 | 39.00 | 37.15 | % | 0.16 | 0 | 0 | 0.78 | -0.98 | 0.00 | -0.03 | 7/10/2025 3:59:58 PM EST | |||
| 240.00 | 36.40 | 42.70 | 39.55 | % | 0.16 | 0 | 0 | 1.02 | -0.98 | 0.00 | -0.03 | 7/10/2025 3:59:58 PM EST | |||
| 242.50 | 38.50 | 44.00 | 41.25 | % | 0.17 | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.02 | 7/10/2025 3:59:58 PM EST | |||
| 245.00 | 41.20 | 47.30 | 44.25 | % | 0.18 | 0 | 0 | 1.04 | -0.99 | 0.00 | -0.02 | 7/10/2025 3:59:58 PM EST | |||
| 250.00 | 46.50 | 51.70 | 49.10 | % | 0.20 | 0 | 0 | 1.01 | -1.00 | 0.00 | -0.01 | 7/10/2025 3:59:58 PM EST | |||
| 255.00 | 51.50 | 56.80 | 54.15 | % | 0.21 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 260.00 | 56.20 | 61.40 | 58.80 | % | 0.23 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 265.00 | 61.30 | 66.50 | 63.90 | % | 0.24 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 270.00 | 67.10 | 71.60 | 69.35 | % | 0.26 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 275.00 | 71.10 | 76.70 | 73.90 | % | 0.27 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 280.00 | 76.20 | 81.60 | 78.90 | % | 0.28 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 285.00 | 81.10 | 86.60 | 83.85 | % | 0.29 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 290.00 | 86.30 | 91.60 | 88.95 | % | 0.31 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 295.00 | 91.70 | 97.10 | 94.40 | % | 0.32 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 300.00 | 96.50 | 101.60 | 99.05 | % | 0.33 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 305.00 | 102.70 | 106.40 | 104.55 | % | 0.34 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 310.00 | 105.80 | 111.80 | 108.80 | % | 0.35 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 315.00 | 112.40 | 116.70 | 114.55 | % | 0.36 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST |