Options Chain for ATLASSIAN CORPORATION CL A (TEAM) - $187.01 as of 7/11/2025 8:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 76.00 | 79.80 | 77.90 | % | 0.71 | 0 | 0 | 1.52 | 1.00 | 0.00 | -0.03 | 7/11/2025 3:59:52 PM EST | |||
| 115.00 | 71.30 | 74.30 | 72.80 | 107.71 | 0.00 | 0.00% | 0.63 | 0 | 8 | 1.41 | 0.99 | 0.00 | -0.03 | 5/15/2025 | 7/11/2025 3:59:52 PM EST |
| 120.00 | 66.30 | 69.10 | 67.70 | 96.72 | 0.00 | 0.00% | 0.56 | 0 | 4 | 1.31 | 0.98 | 0.00 | -0.04 | 5/19/2025 | 7/11/2025 3:59:52 PM EST |
| 125.00 | 61.50 | 64.50 | 63.00 | 91.98 | 0.00 | 0.00% | 0.50 | 0 | 4 | 1.23 | 0.98 | 0.00 | -0.05 | 5/19/2025 | 7/11/2025 3:59:52 PM EST |
| 130.00 | 56.60 | 60.50 | 58.55 | % | 0.45 | 0 | 0 | 1.17 | 0.96 | 0.00 | -0.07 | 7/11/2025 3:59:52 PM EST | |||
| 135.00 | 52.20 | 55.30 | 53.75 | % | 0.40 | 0 | 0 | 0.58 | 0.95 | 0.00 | -0.09 | 7/11/2025 3:59:52 PM EST | |||
| 140.00 | 47.60 | 50.70 | 49.15 | % | 0.35 | 0 | 0 | 1.02 | 0.93 | 0.00 | -0.10 | 7/11/2025 3:59:52 PM EST | |||
| 145.00 | 43.40 | 46.40 | 44.90 | 73.45 | 0.00 | 0.00% | 0.31 | 0 | 2 | 1.02 | 0.90 | 0.00 | -0.12 | 5/19/2025 | 7/11/2025 3:59:52 PM EST |
| 150.00 | 38.90 | 41.80 | 40.35 | 57.50 | 0.00 | 0.00% | 0.27 | 0 | 15 | 0.64 | 0.88 | 0.01 | -0.14 | 7/10/2025 | 7/11/2025 3:59:52 PM EST |
| 155.00 | 34.90 | 37.60 | 36.25 | % | 0.23 | 0 | 0 | 0.65 | 0.84 | 0.01 | -0.16 | 7/11/2025 3:59:52 PM EST | |||
| 160.00 | 31.90 | 33.80 | 32.85 | 42.86 | 0.00 | 0.00% | 0.21 | 0 | 20 | 0.68 | 0.81 | 0.01 | -0.18 | 6/13/2025 | 7/11/2025 3:59:52 PM EST |
| 165.00 | 27.70 | 30.00 | 28.85 | 38.99 | 0.00 | 0.00% | 0.17 | 0 | 20 | 0.66 | 0.77 | 0.01 | -0.19 | 6/13/2025 | 7/11/2025 3:59:52 PM EST |
| 170.00 | 24.90 | 26.00 | 25.45 | 25.50 | -13.90 | -35.28% | 0.15 | 2 | 12 | 0.66 | 0.72 | 0.01 | -0.21 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 175.00 | 21.90 | 23.00 | 22.45 | 34.80 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.67 | 0.68 | 0.01 | -0.22 | 6/27/2025 | 7/11/2025 3:59:52 PM EST |
| 180.00 | 19.00 | 19.70 | 19.35 | 22.80 | -8.20 | -26.46% | 0.11 | 15 | 74 | 0.66 | 0.63 | 0.01 | -0.23 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 185.00 | 16.50 | 17.20 | 16.85 | 16.95 | -10.93 | -39.21% | 0.09 | 57 | 21 | 0.66 | 0.57 | 0.01 | -0.23 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 190.00 | 14.10 | 14.70 | 14.40 | 14.92 | -9.53 | -38.98% | 0.08 | 60 | 64 | 0.66 | 0.52 | 0.01 | -0.23 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 195.00 | 12.00 | 12.40 | 12.20 | 12.70 | -20.10 | -61.28% | 0.06 | 46 | 12 | 0.65 | 0.47 | 0.01 | -0.23 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 200.00 | 10.10 | 10.50 | 10.30 | 10.35 | -6.65 | -39.12% | 0.05 | 145 | 79 | 0.65 | 0.42 | 0.01 | -0.22 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 210.00 | 7.00 | 7.40 | 7.20 | 7.64 | -5.36 | -41.24% | 0.03 | 97 | 1,048 | 0.64 | 0.32 | 0.01 | -0.20 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 220.00 | 4.80 | 5.10 | 4.95 | 5.10 | -4.45 | -46.60% | 0.02 | 270 | 215 | 0.64 | 0.24 | 0.01 | -0.17 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 230.00 | 3.30 | 3.50 | 3.40 | 3.41 | -2.96 | -46.47% | 0.01 | 179 | 198 | 0.64 | 0.17 | 0.01 | -0.14 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 240.00 | 2.15 | 2.40 | 2.28 | 2.35 | -2.05 | -46.60% | 0.01 | 166 | 467 | 0.65 | 0.12 | 0.01 | -0.11 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 250.00 | 1.45 | 1.55 | 1.50 | 1.50 | -1.45 | -49.16% | 0.01 | 125 | 1,598 | 0.64 | 0.09 | 0.00 | -0.08 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 260.00 | 0.00 | 1.35 | 0.68 | 1.07 | -1.23 | -53.48% | 0.00 | 10 | 99 | 0.75 | 0.06 | 0.00 | -0.06 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 270.00 | 0.40 | 4.50 | 2.45 | 1.05 | -0.45 | -30.00% | 0.01 | 1 | 41 | 0.80 | 0.04 | 0.00 | -0.04 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 280.00 | 0.00 | 4.70 | 2.35 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.11 | 0.02 | 0.00 | -0.03 | 7/10/2025 | 7/11/2025 3:59:52 PM EST |
| 290.00 | 0.00 | 4.50 | 2.25 | 0.55 | -0.15 | -21.43% | 0.01 | 1 | 42 | 1.16 | 0.02 | 0.00 | -0.02 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 300.00 | 0.00 | 4.40 | 2.20 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.06 | 0.01 | 0.00 | -0.01 | 7/9/2025 | 7/11/2025 3:59:52 PM EST |
| 310.00 | 0.00 | 4.40 | 2.20 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.27 | 0.01 | 0.00 | -0.01 | 6/27/2025 | 7/11/2025 3:59:52 PM EST |
| 320.00 | 0.00 | 4.30 | 2.15 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.31 | 0.00 | 0.00 | -0.01 | 6/30/2025 | 7/11/2025 3:59:52 PM EST |
| 330.00 | 0.00 | 2.35 | 1.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.36 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/11/2025 3:59:52 PM EST |
| 340.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.88 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 2.90 | 1.45 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.54 | 0.00 | 0.00 | -0.03 | 7/10/2025 | 7/11/2025 3:59:52 PM EST |
| 115.00 | 0.00 | 4.50 | 2.25 | 0.92 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.45 | -0.01 | 0.00 | -0.03 | 5/19/2025 | 7/11/2025 3:59:52 PM EST |
| 120.00 | 0.25 | 0.90 | 0.58 | 0.50 | +0.28 | +127.28% | 0.00 | 3 | 22 | 0.84 | -0.02 | 0.00 | -0.04 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 125.00 | 0.00 | 1.30 | 0.65 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.89 | -0.02 | 0.00 | -0.05 | 6/20/2025 | 7/11/2025 3:59:52 PM EST |
| 130.00 | 0.00 | 1.55 | 0.78 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.84 | -0.04 | 0.00 | -0.07 | 7/9/2025 | 7/11/2025 3:59:52 PM EST |
| 135.00 | 0.90 | 1.35 | 1.13 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.73 | -0.05 | 0.00 | -0.09 | 6/23/2025 | 7/11/2025 3:59:52 PM EST |
| 140.00 | 0.00 | 1.70 | 0.85 | 1.50 | -0.60 | -28.58% | 0.01 | 258 | 10 | 0.95 | -0.07 | 0.00 | -0.10 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 145.00 | 1.90 | 2.45 | 2.18 | 1.96 | +0.77 | +64.71% | 0.02 | 20 | 9 | 0.72 | -0.10 | 0.00 | -0.12 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 150.00 | 2.65 | 3.00 | 2.83 | 3.27 | +1.57 | +92.36% | 0.02 | 13 | 1,419 | 0.69 | -0.12 | 0.01 | -0.14 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 155.00 | 3.40 | 5.30 | 4.35 | 2.60 | +0.54 | +26.22% | 0.03 | 2 | 23 | 0.68 | -0.16 | 0.01 | -0.16 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 160.00 | 4.60 | 5.20 | 4.90 | 4.90 | +2.04 | +71.33% | 0.03 | 113 | 625 | 0.70 | -0.19 | 0.01 | -0.18 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 165.00 | 5.60 | 6.60 | 6.10 | 6.15 | +2.67 | +76.73% | 0.04 | 32 | 90 | 0.69 | -0.23 | 0.01 | -0.19 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 170.00 | 7.50 | 8.40 | 7.95 | 7.75 | +3.25 | +72.23% | 0.05 | 67 | 70 | 0.68 | -0.28 | 0.01 | -0.21 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 175.00 | 9.30 | 10.00 | 9.65 | 9.35 | +3.95 | +73.15% | 0.06 | 15 | 81 | 0.69 | -0.32 | 0.01 | -0.22 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 180.00 | 11.40 | 11.80 | 11.60 | 11.60 | +4.40 | +61.12% | 0.06 | 36 | 358 | 0.68 | -0.37 | 0.01 | -0.23 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 185.00 | 13.70 | 14.30 | 14.00 | 13.40 | +4.94 | +58.40% | 0.08 | 12 | 554 | 0.68 | -0.43 | 0.01 | -0.23 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 190.00 | 16.30 | 16.90 | 16.60 | 15.95 | +4.95 | +45.00% | 0.09 | 33 | 160 | 0.67 | -0.48 | 0.01 | -0.23 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 195.00 | 19.20 | 19.70 | 19.45 | 18.15 | +5.35 | +41.80% | 0.10 | 130 | 70 | 0.67 | -0.53 | 0.01 | -0.23 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 200.00 | 22.30 | 22.80 | 22.55 | 21.80 | +7.30 | +50.35% | 0.11 | 262 | 182 | 0.66 | -0.58 | 0.01 | -0.22 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 210.00 | 28.90 | 30.20 | 29.55 | 26.90 | +7.64 | +39.67% | 0.14 | 4 | 316 | 0.66 | -0.68 | 0.01 | -0.20 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 220.00 | 36.70 | 38.20 | 37.45 | 36.10 | +19.50 | +117.47% | 0.17 | 6 | 180 | 0.67 | -0.76 | 0.01 | -0.17 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 230.00 | 44.80 | 48.70 | 46.75 | 21.80 | 0.00 | 0.00% | 0.20 | 0 | 35 | 0.82 | -0.83 | 0.01 | -0.14 | 7/9/2025 | 7/11/2025 3:59:52 PM EST |
| 240.00 | 53.10 | 55.90 | 54.50 | 51.92 | +10.62 | +25.72% | 0.23 | 1 | 3 | 0.80 | -0.88 | 0.01 | -0.11 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 250.00 | 62.20 | 65.20 | 63.70 | 60.92 | +24.92 | +69.23% | 0.25 | 1 | 2 | 0.90 | -0.91 | 0.00 | -0.08 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 260.00 | 71.70 | 74.90 | 73.30 | 62.30 | 0.00 | 0.00% | 0.28 | 0 | 2 | 0.96 | -0.94 | 0.00 | -0.06 | 6/17/2025 | 7/11/2025 3:59:52 PM EST |
| 270.00 | 81.70 | 84.80 | 83.25 | 64.05 | 0.00 | 0.00% | 0.31 | 0 | 21 | 0.92 | -0.96 | 0.00 | -0.04 | 7/10/2025 | 7/11/2025 3:59:52 PM EST |
| 280.00 | 90.10 | 95.40 | 92.75 | % | 0.33 | 0 | 0 | 1.02 | -0.98 | 0.00 | -0.03 | 7/11/2025 3:59:52 PM EST | |||
| 290.00 | 101.50 | 104.60 | 103.05 | % | 0.36 | 0 | 0 | 1.03 | -0.98 | 0.00 | -0.02 | 7/11/2025 3:59:52 PM EST | |||
| 300.00 | 111.60 | 114.50 | 113.05 | 80.20 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.20 | -0.99 | 0.00 | -0.01 | 6/5/2025 | 7/11/2025 3:59:52 PM EST |
| 310.00 | 120.90 | 127.40 | 124.15 | % | 0.40 | 0 | 0 | 1.19 | -0.99 | 0.00 | -0.01 | 7/11/2025 3:59:52 PM EST | |||
| 320.00 | 130.80 | 135.00 | 132.90 | % | 0.42 | 0 | 0 | 1.22 | -1.00 | 0.00 | -0.01 | 7/11/2025 3:59:52 PM EST | |||
| 330.00 | 138.70 | 146.80 | 142.75 | % | 0.43 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 340.00 | 151.10 | 157.40 | 154.25 | % | 0.45 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST |