Options Chain for ATLASSIAN CORPORATION CL A (TEAM) - $220.89 as of 7/10/2025 3:59:49 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 | 78.00 | 83.40 | 80.70 | % | 0.67 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 7/10/2025 2:58:48 PM EST | |||
| 125.00 | 71.80 | 79.70 | 75.75 | % | 0.61 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 7/10/2025 2:58:48 PM EST | |||
| 130.00 | 68.10 | 74.70 | 71.40 | % | 0.55 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 7/10/2025 2:58:48 PM EST | |||
| 135.00 | 63.10 | 69.70 | 66.40 | % | 0.49 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 7/10/2025 2:58:48 PM EST | |||
| 140.00 | 58.30 | 64.80 | 61.55 | % | 0.44 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 7/10/2025 2:58:48 PM EST | |||
| 145.00 | 53.80 | 59.90 | 56.85 | % | 0.39 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 7/10/2025 2:58:48 PM EST | |||
| 150.00 | 48.40 | 53.80 | 51.10 | % | 0.34 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 7/10/2025 2:58:48 PM EST | |||
| 155.00 | 43.90 | 49.90 | 46.90 | % | 0.30 | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.01 | 7/10/2025 2:58:48 PM EST | |||
| 160.00 | 38.90 | 43.30 | 41.10 | % | 0.26 | 0 | 0 | 1.00 | 0.99 | 0.00 | -0.04 | 7/10/2025 2:58:48 PM EST | |||
| 165.00 | 34.20 | 38.40 | 36.30 | % | 0.22 | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.05 | 7/10/2025 2:58:48 PM EST | |||
| 170.00 | 29.60 | 33.10 | 31.35 | 45.90 | -0.14 | -0.31% | 0.18 | 1 | 1 | 0.83 | 0.97 | 0.00 | -0.07 | 7/10/2025 | 7/10/2025 2:58:48 PM EST |
| 175.00 | 24.90 | 28.50 | 26.70 | % | 0.15 | 0 | 0 | 0.77 | 0.95 | 0.01 | -0.10 | 7/10/2025 2:58:48 PM EST | |||
| 180.00 | 20.10 | 23.90 | 22.00 | 22.66 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.69 | 0.92 | 0.01 | -0.13 | 6/13/2025 | 7/10/2025 2:58:48 PM EST |
| 185.00 | 15.90 | 19.80 | 17.85 | 21.16 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.45 | 0.87 | 0.01 | -0.16 | 6/30/2025 | 7/10/2025 2:58:48 PM EST |
| 190.00 | 12.20 | 14.80 | 13.50 | 17.10 | -0.40 | -2.29% | 0.07 | 3 | 4 | 0.47 | 0.80 | 0.02 | -0.20 | 7/10/2025 | 7/10/2025 2:58:48 PM EST |
| 195.00 | 9.30 | 11.20 | 10.25 | 9.97 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.40 | 0.72 | 0.02 | -0.22 | 6/20/2025 | 7/10/2025 2:58:48 PM EST |
| 197.50 | 7.80 | 8.80 | 8.30 | 10.40 | % | 0.04 | 4 | 0 | 0.39 | 0.67 | 0.02 | -0.24 | 7/10/2025 | 7/10/2025 2:58:48 PM EST | |
| 200.00 | 7.00 | 7.40 | 7.20 | 8.50 | -13.00 | -60.47% | 0.04 | 8 | 79 | 0.41 | 0.62 | 0.02 | -0.24 | 7/10/2025 | 7/10/2025 2:58:48 PM EST |
| 202.50 | 5.70 | 6.20 | 5.95 | 7.55 | % | 0.03 | 28 | 0 | 0.38 | 0.56 | 0.02 | -0.25 | 7/10/2025 | 7/10/2025 2:58:48 PM EST | |
| 205.00 | 4.70 | 5.10 | 4.90 | 6.00 | -11.09 | -64.90% | 0.02 | 37 | 69 | 0.40 | 0.50 | 0.02 | -0.24 | 7/10/2025 | 7/10/2025 2:58:48 PM EST |
| 207.50 | 3.50 | 4.10 | 3.80 | 5.75 | % | 0.02 | 6 | 0 | 0.40 | 0.44 | 0.02 | -0.24 | 7/10/2025 | 7/10/2025 2:58:48 PM EST | |
| 210.00 | 3.00 | 3.40 | 3.20 | 3.15 | -10.45 | -76.84% | 0.02 | 17 | 82 | 0.40 | 0.39 | 0.02 | -0.23 | 7/10/2025 | 7/10/2025 2:58:48 PM EST |
| 212.50 | 2.35 | 2.65 | 2.50 | 3.54 | % | 0.01 | 2 | 0 | 0.40 | 0.33 | 0.02 | -0.22 | 7/10/2025 | 7/10/2025 2:58:48 PM EST | |
| 215.00 | 1.75 | 2.25 | 2.00 | 3.00 | -7.13 | -70.39% | 0.01 | 8 | 163 | 0.40 | 0.28 | 0.02 | -0.20 | 7/10/2025 | 7/10/2025 2:58:48 PM EST |
| 217.50 | 1.45 | 1.75 | 1.60 | 1.65 | % | 0.01 | 5 | 0 | 0.40 | 0.24 | 0.02 | -0.18 | 7/10/2025 | 7/10/2025 2:58:48 PM EST | |
| 220.00 | 1.10 | 1.55 | 1.33 | 1.25 | -6.55 | -83.98% | 0.01 | 7 | 99 | 0.40 | 0.20 | 0.02 | -0.16 | 7/10/2025 | 7/10/2025 2:58:48 PM EST |
| 222.50 | 0.60 | 1.30 | 0.95 | 6.26 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.40 | 0.16 | 0.01 | -0.14 | 7/9/2025 | 7/10/2025 2:58:48 PM EST |
| 225.00 | 0.60 | 0.90 | 0.75 | 1.05 | -4.18 | -79.93% | 0.00 | 72 | 89 | 0.39 | 0.13 | 0.01 | -0.13 | 7/10/2025 | 7/10/2025 2:58:48 PM EST |
| 227.50 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.45 | 0.10 | 0.01 | -0.11 | 7/10/2025 2:58:48 PM EST | |||
| 230.00 | 0.15 | 0.70 | 0.43 | 0.55 | -2.45 | -81.67% | 0.00 | 12 | 42 | 0.41 | 0.09 | 0.01 | -0.09 | 7/10/2025 | 7/10/2025 2:58:48 PM EST |
| 232.50 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.40 | 0.07 | 0.01 | -0.08 | 7/10/2025 2:58:48 PM EST | |||
| 235.00 | 0.00 | 1.10 | 0.55 | 0.38 | -1.76 | -82.25% | 0.00 | 2 | 39 | 0.40 | 0.05 | 0.01 | -0.07 | 7/10/2025 | 7/10/2025 2:58:48 PM EST |
| 237.50 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.47 | 0.04 | 0.01 | -0.05 | 7/10/2025 2:58:48 PM EST | |||
| 240.00 | 0.00 | 4.40 | 2.20 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.64 | 0.03 | 0.00 | -0.04 | 7/7/2025 | 7/10/2025 2:58:48 PM EST |
| 242.50 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.76 | 0.02 | 0.00 | -0.03 | 7/10/2025 2:58:48 PM EST | |||
| 245.00 | 0.00 | 2.00 | 1.00 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.66 | 0.02 | 0.00 | -0.02 | 7/9/2025 | 7/10/2025 2:58:48 PM EST |
| 250.00 | 0.00 | 4.30 | 2.15 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.88 | 0.01 | 0.00 | -0.01 | 7/8/2025 | 7/10/2025 2:58:48 PM EST |
| 255.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.01 | 7/10/2025 2:58:48 PM EST | |||
| 260.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 7/10/2025 2:58:48 PM EST | |||
| 265.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.90 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 2:58:48 PM EST |
| 270.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.95 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/10/2025 2:58:48 PM EST |
| 275.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 7/10/2025 2:58:48 PM EST | |||
| 280.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.04 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 2:58:48 PM EST |
| 285.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 7/10/2025 2:58:48 PM EST | |||
| 290.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 7/10/2025 2:58:48 PM EST | |||
| 295.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 7/10/2025 2:58:48 PM EST | |||
| 300.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 7/10/2025 2:58:48 PM EST | |||
| 305.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 7/10/2025 2:58:48 PM EST | |||
| 310.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 7/10/2025 2:58:48 PM EST | |||
| 315.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 7/10/2025 2:58:48 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 | 1.97 | 0.00 | 0.00 | 0.00 | 7/10/2025 2:58:48 PM EST | |||
| 125.00 | 0.00 | 3.80 | 1.90 | % | 0.02 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 7/10/2025 2:58:48 PM EST | |||
| 130.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 7/10/2025 2:58:48 PM EST | |||
| 135.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 7/10/2025 2:58:48 PM EST | |||
| 140.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 7/10/2025 2:58:48 PM EST | |||
| 145.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 7/10/2025 2:58:48 PM EST | |||
| 150.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 7/10/2025 2:58:48 PM EST | |||
| 155.00 | 0.00 | 2.30 | 1.15 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.08 | 0.00 | 0.00 | -0.01 | 6/23/2025 | 7/10/2025 2:58:48 PM EST |
| 160.00 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.61 | -0.01 | 0.00 | -0.04 | 7/9/2025 | 7/10/2025 2:58:48 PM EST |
| 165.00 | 0.00 | 1.90 | 0.95 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.83 | -0.01 | 0.00 | -0.05 | 6/25/2025 | 7/10/2025 2:58:48 PM EST |
| 170.00 | 0.00 | 0.60 | 0.30 | 5.00 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.59 | -0.03 | 0.00 | -0.07 | 6/20/2025 | 7/10/2025 2:58:48 PM EST |
| 175.00 | 0.00 | 0.90 | 0.45 | 0.45 | -0.83 | -64.85% | 0.00 | 13 | 195 | 0.53 | -0.05 | 0.01 | -0.10 | 7/10/2025 | 7/10/2025 2:58:48 PM EST |
| 180.00 | 0.75 | 1.40 | 1.08 | 0.75 | -0.50 | -40.00% | 0.01 | 2 | 67 | 0.47 | -0.08 | 0.01 | -0.13 | 7/10/2025 | 7/10/2025 2:58:48 PM EST |
| 185.00 | 1.55 | 1.75 | 1.65 | 1.43 | -0.41 | -22.29% | 0.01 | 20 | 6 | 0.46 | -0.13 | 0.01 | -0.16 | 7/10/2025 | 7/10/2025 2:58:48 PM EST |
| 190.00 | 2.25 | 2.80 | 2.53 | 2.44 | +1.28 | +110.35% | 0.01 | 13 | 191 | 0.43 | -0.20 | 0.02 | -0.20 | 7/10/2025 | 7/10/2025 2:58:48 PM EST |
| 195.00 | 3.80 | 4.40 | 4.10 | 3.31 | +2.42 | +271.91% | 0.02 | 3 | 8 | 0.43 | -0.28 | 0.02 | -0.22 | 7/10/2025 | 7/10/2025 2:58:48 PM EST |
| 197.50 | 4.50 | 5.40 | 4.95 | 0.95 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.43 | -0.33 | 0.02 | -0.24 | 7/9/2025 | 7/10/2025 2:58:48 PM EST |
| 200.00 | 6.10 | 6.50 | 6.30 | 5.50 | +4.51 | +455.56% | 0.03 | 75 | 26 | 0.42 | -0.38 | 0.02 | -0.24 | 7/10/2025 | 7/10/2025 2:58:48 PM EST |
| 202.50 | 6.80 | 7.80 | 7.30 | 6.20 | % | 0.04 | 11 | 0 | 0.42 | -0.44 | 0.02 | -0.25 | 7/10/2025 | 7/10/2025 2:58:48 PM EST | |
| 205.00 | 8.10 | 9.20 | 8.65 | 7.25 | +5.06 | +231.05% | 0.04 | 19 | 9 | 0.41 | -0.50 | 0.02 | -0.24 | 7/10/2025 | 7/10/2025 2:58:48 PM EST |
| 207.50 | 9.80 | 11.70 | 10.75 | 9.10 | +6.55 | +256.87% | 0.05 | 4 | 5 | 0.41 | -0.56 | 0.02 | -0.24 | 7/10/2025 | 7/10/2025 2:58:48 PM EST |
| 210.00 | 11.30 | 13.20 | 12.25 | 10.12 | +7.02 | +226.46% | 0.06 | 9 | 27 | 0.39 | -0.61 | 0.02 | -0.23 | 7/10/2025 | 7/10/2025 2:58:48 PM EST |
| 212.50 | 13.30 | 15.60 | 14.45 | 4.30 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.40 | -0.67 | 0.02 | -0.22 | 7/9/2025 | 7/10/2025 2:58:48 PM EST |
| 215.00 | 14.90 | 17.60 | 16.25 | 12.80 | +6.72 | +110.53% | 0.08 | 50 | 50 | 0.41 | -0.72 | 0.02 | -0.20 | 7/10/2025 | 7/10/2025 2:58:48 PM EST |
| 217.50 | 16.70 | 20.00 | 18.35 | 15.64 | +9.64 | +160.67% | 0.08 | 1 | 2 | 0.39 | -0.76 | 0.02 | -0.18 | 7/10/2025 | 7/10/2025 2:58:48 PM EST |
| 220.00 | 18.80 | 22.20 | 20.50 | 17.65 | +9.35 | +112.66% | 0.09 | 1 | 1 | 0.39 | -0.80 | 0.02 | -0.16 | 7/10/2025 | 7/10/2025 2:58:48 PM EST |
| 222.50 | 21.10 | 24.20 | 22.65 | % | 0.10 | 0 | 0 | 0.48 | -0.84 | 0.01 | -0.14 | 7/10/2025 2:58:48 PM EST | |||
| 225.00 | 22.70 | 26.80 | 24.75 | % | 0.11 | 0 | 0 | 0.49 | -0.87 | 0.01 | -0.13 | 7/10/2025 2:58:48 PM EST | |||
| 227.50 | 24.90 | 29.00 | 26.95 | % | 0.12 | 0 | 0 | 0.50 | -0.90 | 0.01 | -0.11 | 7/10/2025 2:58:48 PM EST | |||
| 230.00 | 27.90 | 31.30 | 29.60 | 14.42 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.50 | -0.91 | 0.01 | -0.09 | 7/8/2025 | 7/10/2025 2:58:48 PM EST |
| 232.50 | 30.30 | 33.70 | 32.00 | % | 0.14 | 0 | 0 | 0.50 | -0.93 | 0.01 | -0.08 | 7/10/2025 2:58:48 PM EST | |||
| 235.00 | 30.70 | 36.80 | 33.75 | % | 0.14 | 0 | 0 | 0.66 | -0.95 | 0.01 | -0.07 | 7/10/2025 2:58:48 PM EST | |||
| 237.50 | 35.00 | 39.30 | 37.15 | % | 0.16 | 0 | 0 | 0.54 | -0.96 | 0.01 | -0.05 | 7/10/2025 2:58:48 PM EST | |||
| 240.00 | 35.60 | 43.90 | 39.75 | % | 0.17 | 0 | 0 | 0.72 | -0.97 | 0.00 | -0.04 | 7/10/2025 2:58:48 PM EST | |||
| 242.50 | 38.00 | 44.40 | 41.20 | % | 0.17 | 0 | 0 | 0.73 | -0.98 | 0.00 | -0.03 | 7/10/2025 2:58:48 PM EST | |||
| 245.00 | 40.60 | 48.40 | 44.50 | % | 0.18 | 0 | 0 | 0.76 | -0.98 | 0.00 | -0.02 | 7/10/2025 2:58:48 PM EST | |||
| 250.00 | 45.70 | 52.60 | 49.15 | % | 0.20 | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.01 | 7/10/2025 2:58:48 PM EST | |||
| 255.00 | 50.50 | 57.20 | 53.85 | % | 0.21 | 0 | 0 | 0.88 | -1.00 | 0.00 | -0.01 | 7/10/2025 2:58:48 PM EST | |||
| 260.00 | 55.60 | 62.20 | 58.90 | % | 0.23 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 7/10/2025 2:58:48 PM EST | |||
| 265.00 | 60.50 | 66.80 | 63.65 | % | 0.24 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 7/10/2025 2:58:48 PM EST | |||
| 270.00 | 66.90 | 72.00 | 69.45 | % | 0.26 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 7/10/2025 2:58:48 PM EST | |||
| 275.00 | 70.70 | 77.20 | 73.95 | % | 0.27 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 7/10/2025 2:58:48 PM EST | |||
| 280.00 | 75.60 | 81.90 | 78.75 | % | 0.28 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 7/10/2025 2:58:48 PM EST | |||
| 285.00 | 80.70 | 87.00 | 83.85 | % | 0.29 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 7/10/2025 2:58:48 PM EST | |||
| 290.00 | 85.60 | 92.20 | 88.90 | % | 0.31 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 7/10/2025 2:58:48 PM EST | |||
| 295.00 | 90.80 | 97.90 | 94.35 | % | 0.32 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 7/10/2025 2:58:48 PM EST | |||
| 300.00 | 95.60 | 101.70 | 98.65 | % | 0.33 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 7/10/2025 2:58:48 PM EST | |||
| 305.00 | 101.90 | 107.20 | 104.55 | % | 0.34 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 7/10/2025 2:58:48 PM EST | |||
| 310.00 | 105.60 | 112.20 | 108.90 | % | 0.35 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 7/10/2025 2:58:48 PM EST | |||
| 315.00 | 111.90 | 117.20 | 114.55 | % | 0.36 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 7/10/2025 2:58:48 PM EST |