Options Chain for ATLASSIAN CORPORATION CL A (TEAM) - $177.78 as of 8/29/2025 9:14:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 71.60 | 74.90 | 73.25 | % | 0.70 | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.01 | 8/29/2025 3:59:55 PM EST | |||
| 110.00 | 66.70 | 69.90 | 68.30 | % | 0.62 | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.02 | 8/29/2025 3:59:55 PM EST | |||
| 115.00 | 61.80 | 65.40 | 63.60 | % | 0.55 | 0 | 0 | 0.96 | 0.99 | 0.00 | -0.02 | 8/29/2025 3:59:55 PM EST | |||
| 120.00 | 56.80 | 60.20 | 58.50 | % | 0.49 | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.02 | 8/29/2025 3:59:55 PM EST | |||
| 125.00 | 52.00 | 54.90 | 53.45 | % | 0.43 | 0 | 0 | 0.75 | 0.98 | 0.00 | -0.03 | 8/29/2025 3:59:55 PM EST | |||
| 130.00 | 47.20 | 50.80 | 49.00 | % | 0.38 | 0 | 0 | 0.77 | 0.97 | 0.00 | -0.04 | 8/29/2025 3:59:55 PM EST | |||
| 135.00 | 42.50 | 45.50 | 44.00 | % | 0.33 | 0 | 0 | 0.61 | 0.95 | 0.00 | -0.06 | 8/29/2025 3:59:55 PM EST | |||
| 140.00 | 37.80 | 41.20 | 39.50 | 25.85 | 0.00 | 0.00% | 0.28 | 0 | 3 | 0.63 | 0.93 | 0.00 | -0.07 | 8/11/2025 | 8/29/2025 3:59:55 PM EST |
| 145.00 | 33.30 | 36.50 | 34.90 | 23.99 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.57 | 0.91 | 0.01 | -0.08 | 8/26/2025 | 8/29/2025 3:59:55 PM EST |
| 150.00 | 28.90 | 32.30 | 30.60 | 24.10 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.55 | 0.87 | 0.01 | -0.09 | 8/15/2025 | 8/29/2025 3:59:55 PM EST |
| 155.00 | 24.80 | 28.10 | 26.45 | 16.50 | 0.00 | 0.00% | 0.17 | 0 | 8 | 0.40 | 0.83 | 0.01 | -0.10 | 8/14/2025 | 8/29/2025 3:59:55 PM EST |
| 160.00 | 22.20 | 23.80 | 23.00 | 20.49 | 0.00 | 0.00% | 0.14 | 0 | 93 | 0.44 | 0.78 | 0.01 | -0.11 | 8/28/2025 | 8/29/2025 3:59:55 PM EST |
| 165.00 | 18.60 | 19.80 | 19.20 | 19.09 | 0.00 | 0.00% | 0.12 | 0 | 66 | 0.43 | 0.73 | 0.01 | -0.12 | 8/28/2025 | 8/29/2025 3:59:55 PM EST |
| 170.00 | 15.10 | 16.70 | 15.90 | 16.57 | +0.92 | +5.88% | 0.09 | 1 | 190 | 0.43 | 0.66 | 0.01 | -0.12 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 175.00 | 12.60 | 13.10 | 12.85 | 12.45 | -0.55 | -4.24% | 0.07 | 4 | 236 | 0.42 | 0.59 | 0.01 | -0.12 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 180.00 | 9.90 | 10.60 | 10.25 | 9.80 | -0.41 | -4.02% | 0.06 | 245 | 600 | 0.42 | 0.51 | 0.01 | -0.12 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 185.00 | 7.80 | 8.30 | 8.05 | 7.84 | +0.03 | +0.39% | 0.04 | 163 | 255 | 0.41 | 0.44 | 0.01 | -0.12 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 190.00 | 6.20 | 6.50 | 6.35 | 6.00 | -0.40 | -6.25% | 0.03 | 4 | 178 | 0.41 | 0.37 | 0.01 | -0.11 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 195.00 | 4.60 | 5.00 | 4.80 | 5.01 | +0.55 | +12.34% | 0.02 | 7 | 948 | 0.41 | 0.30 | 0.01 | -0.10 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 200.00 | 3.50 | 3.80 | 3.65 | 3.46 | -0.10 | -2.81% | 0.02 | 99 | 122 | 0.41 | 0.25 | 0.01 | -0.09 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 210.00 | 1.80 | 2.30 | 2.05 | 1.94 | -0.16 | -7.62% | 0.01 | 163 | 620 | 0.41 | 0.16 | 0.01 | -0.07 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 220.00 | 0.95 | 1.35 | 1.15 | 1.05 | -0.35 | -25.00% | 0.01 | 1 | 252 | 0.41 | 0.10 | 0.01 | -0.05 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 230.00 | 0.00 | 0.70 | 0.35 | 0.70 | +0.24 | +52.18% | 0.00 | 1 | 80 | 0.45 | 0.06 | 0.00 | -0.03 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 240.00 | 0.15 | 1.60 | 0.88 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 171 | 0.47 | 0.03 | 0.00 | -0.02 | 8/28/2025 | 8/29/2025 3:59:55 PM EST |
| 250.00 | 0.00 | 1.35 | 0.68 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.61 | 0.02 | 0.00 | -0.01 | 8/18/2025 | 8/29/2025 3:59:55 PM EST |
| 260.00 | 0.00 | 1.70 | 0.85 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.70 | 0.01 | 0.00 | -0.01 | 8/8/2025 | 8/29/2025 3:59:55 PM EST |
| 270.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 218 | 0.55 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/29/2025 3:59:55 PM EST |
| 280.00 | 0.00 | 0.60 | 0.30 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.65 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:55 PM EST |
| 290.00 | 0.00 | 4.30 | 2.15 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.05 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/29/2025 3:59:55 PM EST |
| 300.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 310.00 | 0.00 | 4.30 | 2.15 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.15 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 8/29/2025 3:59:55 PM EST |
| 320.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 330.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 3.00 | 1.50 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.17 | 0.00 | 0.00 | -0.01 | 8/18/2025 | 8/29/2025 3:59:55 PM EST |
| 110.00 | 0.00 | 0.70 | 0.35 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.77 | 0.00 | 0.00 | -0.02 | 8/15/2025 | 8/29/2025 3:59:55 PM EST |
| 115.00 | 0.00 | 0.95 | 0.48 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.76 | -0.01 | 0.00 | -0.02 | 8/7/2025 | 8/29/2025 3:59:55 PM EST |
| 120.00 | 0.00 | 0.80 | 0.40 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.67 | -0.01 | 0.00 | -0.02 | 8/28/2025 | 8/29/2025 3:59:55 PM EST |
| 125.00 | 0.00 | 1.10 | 0.55 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.66 | -0.02 | 0.00 | -0.03 | 8/27/2025 | 8/29/2025 3:59:55 PM EST |
| 130.00 | 0.00 | 2.35 | 1.18 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.73 | -0.03 | 0.00 | -0.04 | 8/28/2025 | 8/29/2025 3:59:55 PM EST |
| 135.00 | 0.30 | 1.15 | 0.73 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 270 | 0.49 | -0.05 | 0.00 | -0.06 | 8/28/2025 | 8/29/2025 3:59:55 PM EST |
| 140.00 | 0.75 | 1.35 | 1.05 | 0.95 | -0.05 | -5.00% | 0.01 | 1 | 158 | 0.48 | -0.07 | 0.00 | -0.07 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 145.00 | 1.15 | 1.90 | 1.53 | 1.53 | 0.00 | 0.00% | 0.01 | 0 | 102 | 0.48 | -0.09 | 0.01 | -0.08 | 8/28/2025 | 8/29/2025 3:59:55 PM EST |
| 150.00 | 1.75 | 2.55 | 2.15 | 2.25 | +0.25 | +12.50% | 0.01 | 11 | 195 | 0.47 | -0.13 | 0.01 | -0.09 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 155.00 | 2.50 | 3.30 | 2.90 | 2.90 | -0.10 | -3.34% | 0.02 | 4 | 143 | 0.45 | -0.17 | 0.01 | -0.10 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 160.00 | 3.50 | 4.10 | 3.80 | 3.70 | -0.43 | -10.42% | 0.02 | 6 | 319 | 0.44 | -0.22 | 0.01 | -0.11 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 165.00 | 4.80 | 5.50 | 5.15 | 5.50 | -0.25 | -4.35% | 0.03 | 7 | 261 | 0.43 | -0.27 | 0.01 | -0.12 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 170.00 | 6.50 | 7.60 | 7.05 | 6.65 | -0.40 | -5.68% | 0.04 | 6 | 301 | 0.43 | -0.34 | 0.01 | -0.12 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 175.00 | 8.70 | 9.70 | 9.20 | 9.50 | -0.50 | -5.00% | 0.05 | 10 | 111 | 0.43 | -0.41 | 0.01 | -0.12 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 180.00 | 11.10 | 12.30 | 11.70 | 12.02 | +0.57 | +4.98% | 0.07 | 4 | 48 | 0.42 | -0.49 | 0.01 | -0.12 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 185.00 | 13.80 | 15.10 | 14.45 | 15.80 | 0.00 | 0.00% | 0.08 | 0 | 562 | 0.42 | -0.56 | 0.01 | -0.12 | 8/28/2025 | 8/29/2025 3:59:55 PM EST |
| 190.00 | 17.00 | 18.20 | 17.60 | 18.02 | -0.68 | -3.64% | 0.09 | 3 | 34 | 0.41 | -0.63 | 0.01 | -0.11 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 195.00 | 20.70 | 21.90 | 21.30 | 19.90 | -11.00 | -35.60% | 0.11 | 1 | 126 | 0.41 | -0.70 | 0.01 | -0.10 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 200.00 | 24.30 | 26.20 | 25.25 | 41.50 | 0.00 | 0.00% | 0.13 | 0 | 39 | 0.41 | -0.75 | 0.01 | -0.09 | 8/12/2025 | 8/29/2025 3:59:55 PM EST |
| 210.00 | 31.90 | 35.30 | 33.60 | 41.49 | 0.00 | 0.00% | 0.16 | 0 | 12 | 0.52 | -0.84 | 0.01 | -0.07 | 8/8/2025 | 8/29/2025 3:59:55 PM EST |
| 220.00 | 41.30 | 44.30 | 42.80 | 54.32 | 0.00 | 0.00% | 0.19 | 0 | 12 | 0.52 | -0.90 | 0.01 | -0.05 | 8/22/2025 | 8/29/2025 3:59:55 PM EST |
| 230.00 | 51.10 | 54.10 | 52.60 | % | 0.23 | 0 | 0 | 0.60 | -0.94 | 0.00 | -0.03 | 8/29/2025 3:59:55 PM EST | |||
| 240.00 | 60.50 | 64.20 | 62.35 | 75.30 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.79 | -0.97 | 0.00 | -0.02 | 8/21/2025 | 8/29/2025 3:59:55 PM EST |
| 250.00 | 70.90 | 74.10 | 72.50 | 73.20 | -5.00 | -6.40% | 0.29 | 2 | 0 | 0.72 | -0.98 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 260.00 | 80.90 | 83.90 | 82.40 | % | 0.32 | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.01 | 8/29/2025 3:59:55 PM EST | |||
| 270.00 | 90.80 | 93.80 | 92.30 | 91.00 | -4.80 | -5.01% | 0.34 | 18 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 280.00 | 100.80 | 104.10 | 102.45 | 118.68 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/29/2025 3:59:55 PM EST |
| 290.00 | 110.80 | 114.10 | 112.45 | % | 0.39 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 300.00 | 120.80 | 124.10 | 122.45 | % | 0.41 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 310.00 | 130.80 | 134.10 | 132.45 | % | 0.43 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 320.00 | 140.80 | 144.20 | 142.50 | % | 0.45 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 330.00 | 150.50 | 154.10 | 152.30 | % | 0.46 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST |