Options Chain for ATLASSIAN CORPORATION CL A (TEAM) - $172.25 as of 9/18/2025 11:34:46 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 79.10 | 82.50 | 80.80 | 82.43 | 0.00 | 0.00% | 0.90 | 0 | 10 | 2.32 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 10:58:56 AM EST |
| 95.00 | 71.00 | 76.70 | 73.85 | 77.44 | 0.00 | 0.00% | 0.78 | 0 | 10 | 2.03 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 10:58:56 AM EST |
| 100.00 | 69.20 | 71.70 | 70.45 | % | 0.70 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:58:56 AM EST | |||
| 105.00 | 63.40 | 66.90 | 65.15 | % | 0.62 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:58:56 AM EST | |||
| 110.00 | 56.80 | 61.90 | 59.35 | % | 0.54 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:58:56 AM EST | |||
| 115.00 | 50.90 | 56.70 | 53.80 | % | 0.47 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:58:56 AM EST | |||
| 120.00 | 48.90 | 51.90 | 50.40 | % | 0.42 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:58:56 AM EST | |||
| 125.00 | 43.40 | 47.00 | 45.20 | % | 0.36 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:58:56 AM EST | |||
| 130.00 | 39.00 | 42.10 | 40.55 | % | 0.31 | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.02 | 9/18/2025 10:58:56 AM EST | |||
| 135.00 | 34.60 | 37.10 | 35.85 | % | 0.27 | 0 | 0 | 0.99 | 0.99 | 0.00 | -0.04 | 9/18/2025 10:58:56 AM EST | |||
| 140.00 | 29.30 | 32.30 | 30.80 | % | 0.22 | 0 | 0 | 0.90 | 0.98 | 0.00 | -0.06 | 9/18/2025 10:58:56 AM EST | |||
| 145.00 | 25.00 | 27.50 | 26.25 | 27.00 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.81 | 0.95 | 0.01 | -0.08 | 9/3/2025 | 9/18/2025 10:58:56 AM EST |
| 150.00 | 17.50 | 22.90 | 20.20 | 22.25 | +2.65 | +13.52% | 0.13 | 2 | 0 | 0.72 | 0.91 | 0.01 | -0.12 | 9/18/2025 | 9/18/2025 10:58:56 AM EST |
| 152.50 | 17.70 | 19.90 | 18.80 | % | 0.12 | 0 | 0 | 0.47 | 0.88 | 0.01 | -0.13 | 9/18/2025 10:58:56 AM EST | |||
| 155.00 | 13.20 | 18.10 | 15.65 | 21.30 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.78 | 0.85 | 0.01 | -0.15 | 9/17/2025 | 9/18/2025 10:58:56 AM EST |
| 157.50 | 13.60 | 16.20 | 14.90 | 18.45 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.44 | 0.81 | 0.02 | -0.17 | 9/17/2025 | 9/18/2025 10:58:56 AM EST |
| 160.00 | 11.80 | 13.10 | 12.45 | 16.31 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.45 | 0.76 | 0.02 | -0.19 | 9/17/2025 | 9/18/2025 10:58:56 AM EST |
| 162.50 | 9.90 | 11.20 | 10.55 | % | 0.06 | 0 | 0 | 0.45 | 0.71 | 0.02 | -0.20 | 9/18/2025 10:58:56 AM EST | |||
| 165.00 | 8.60 | 9.40 | 9.00 | 9.10 | -3.40 | -27.20% | 0.05 | 1 | 16 | 0.45 | 0.65 | 0.02 | -0.21 | 9/18/2025 | 9/18/2025 10:58:56 AM EST |
| 167.50 | 7.50 | 7.80 | 7.65 | 8.60 | % | 0.05 | 6 | 0 | 0.45 | 0.59 | 0.03 | -0.21 | 9/18/2025 | 9/18/2025 10:58:56 AM EST | |
| 170.00 | 6.20 | 6.50 | 6.35 | 7.00 | -4.84 | -40.88% | 0.04 | 1 | 45 | 0.45 | 0.52 | 0.03 | -0.22 | 9/18/2025 | 9/18/2025 10:58:56 AM EST |
| 172.50 | 5.00 | 5.40 | 5.20 | 6.43 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.45 | 0.46 | 0.03 | -0.21 | 9/17/2025 | 9/18/2025 10:58:56 AM EST |
| 175.00 | 4.00 | 4.40 | 4.20 | 4.03 | -2.47 | -38.00% | 0.02 | 7 | 23 | 0.44 | 0.39 | 0.03 | -0.20 | 9/18/2025 | 9/18/2025 10:58:56 AM EST |
| 177.50 | 3.20 | 3.50 | 3.35 | % | 0.02 | 0 | 0 | 0.45 | 0.34 | 0.02 | -0.19 | 9/18/2025 10:58:56 AM EST | |||
| 180.00 | 2.55 | 2.75 | 2.65 | 2.65 | -2.45 | -48.04% | 0.01 | 15 | 28 | 0.44 | 0.28 | 0.02 | -0.18 | 9/18/2025 | 9/18/2025 10:58:56 AM EST |
| 182.50 | 2.00 | 2.15 | 2.08 | 3.92 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.45 | 0.23 | 0.02 | -0.16 | 9/15/2025 | 9/18/2025 10:58:56 AM EST |
| 185.00 | 1.55 | 1.70 | 1.63 | 1.64 | -0.57 | -25.80% | 0.01 | 75 | 93 | 0.44 | 0.19 | 0.02 | -0.14 | 9/18/2025 | 9/18/2025 10:58:56 AM EST |
| 187.50 | 1.10 | 1.35 | 1.23 | 1.95 | +0.11 | +5.98% | 0.01 | 4 | 1 | 0.44 | 0.16 | 0.02 | -0.13 | 9/18/2025 | 9/18/2025 10:58:56 AM EST |
| 190.00 | 0.75 | 1.05 | 0.90 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.45 | 0.12 | 0.01 | -0.11 | 9/17/2025 | 9/18/2025 10:58:56 AM EST |
| 192.50 | 0.50 | 0.85 | 0.68 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.45 | 0.10 | 0.01 | -0.09 | 9/15/2025 | 9/18/2025 10:58:56 AM EST |
| 195.00 | 0.45 | 0.65 | 0.55 | 0.50 | -0.55 | -52.39% | 0.00 | 22 | 17 | 0.46 | 0.08 | 0.01 | -0.08 | 9/18/2025 | 9/18/2025 10:58:56 AM EST |
| 197.50 | 0.35 | 0.50 | 0.43 | % | 0.00 | 0 | 0 | 0.44 | 0.06 | 0.01 | -0.06 | 9/18/2025 10:58:56 AM EST | |||
| 200.00 | 0.25 | 0.50 | 0.38 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.45 | 0.04 | 0.01 | -0.05 | 9/17/2025 | 9/18/2025 10:58:56 AM EST |
| 205.00 | 0.00 | 0.45 | 0.23 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.50 | 0.02 | 0.00 | -0.03 | 9/10/2025 | 9/18/2025 10:58:56 AM EST |
| 210.00 | 0.00 | 0.35 | 0.18 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.59 | 0.01 | 0.00 | -0.02 | 9/9/2025 | 9/18/2025 10:58:56 AM EST |
| 215.00 | 0.00 | 0.30 | 0.15 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.62 | 0.01 | 0.00 | -0.01 | 9/9/2025 | 9/18/2025 10:58:56 AM EST |
| 220.00 | 0.00 | 0.30 | 0.15 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.67 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/18/2025 10:58:56 AM EST |
| 225.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:58:56 AM EST | |||
| 230.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:58:56 AM EST | |||
| 235.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.78 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/18/2025 10:58:56 AM EST |
| 240.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.83 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/18/2025 10:58:56 AM EST |
| 245.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.87 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/18/2025 10:58:56 AM EST |
| 250.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:58:56 AM EST | |||
| 255.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:58:56 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:58:56 AM EST | |||
| 95.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:58:56 AM EST | |||
| 100.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:58:56 AM EST | |||
| 105.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:58:56 AM EST | |||
| 110.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:58:56 AM EST | |||
| 115.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:58:56 AM EST | |||
| 120.00 | 0.00 | 0.30 | 0.15 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.91 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/18/2025 10:58:56 AM EST |
| 125.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:58:56 AM EST | |||
| 130.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.02 | 9/18/2025 10:58:56 AM EST | |||
| 135.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.66 | -0.01 | 0.00 | -0.04 | 9/17/2025 | 9/18/2025 10:58:56 AM EST |
| 140.00 | 0.05 | 0.40 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.50 | -0.02 | 0.00 | -0.06 | 9/17/2025 | 9/18/2025 10:58:56 AM EST |
| 145.00 | 0.30 | 0.50 | 0.40 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.50 | -0.05 | 0.01 | -0.08 | 9/17/2025 | 9/18/2025 10:58:56 AM EST |
| 150.00 | 0.70 | 0.85 | 0.78 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.48 | -0.09 | 0.01 | -0.12 | 9/17/2025 | 9/18/2025 10:58:56 AM EST |
| 152.50 | 0.95 | 1.15 | 1.05 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.48 | -0.12 | 0.01 | -0.13 | 9/15/2025 | 9/18/2025 10:58:56 AM EST |
| 155.00 | 1.10 | 1.65 | 1.38 | 1.35 | +0.37 | +37.76% | 0.01 | 1 | 33 | 0.47 | -0.15 | 0.01 | -0.15 | 9/18/2025 | 9/18/2025 10:58:56 AM EST |
| 157.50 | 1.75 | 2.00 | 1.88 | 1.80 | +0.60 | +50.00% | 0.01 | 1 | 3 | 0.46 | -0.19 | 0.02 | -0.17 | 9/18/2025 | 9/18/2025 10:58:56 AM EST |
| 160.00 | 2.35 | 2.55 | 2.45 | 2.65 | +0.90 | +51.43% | 0.02 | 1 | 48 | 0.46 | -0.24 | 0.02 | -0.19 | 9/18/2025 | 9/18/2025 10:58:56 AM EST |
| 162.50 | 3.00 | 3.30 | 3.15 | 2.25 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.45 | -0.29 | 0.02 | -0.20 | 9/17/2025 | 9/18/2025 10:58:56 AM EST |
| 165.00 | 3.80 | 4.20 | 4.00 | 3.70 | 0.00 | 0.00% | 0.02 | 1 | 19 | 0.45 | -0.35 | 0.02 | -0.21 | 9/18/2025 | 9/18/2025 10:58:56 AM EST |
| 167.50 | 4.80 | 5.30 | 5.05 | 3.91 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.45 | -0.41 | 0.03 | -0.21 | 9/16/2025 | 9/18/2025 10:58:56 AM EST |
| 170.00 | 6.00 | 6.40 | 6.20 | 6.93 | +2.53 | +57.50% | 0.04 | 5 | 34 | 0.45 | -0.48 | 0.03 | -0.22 | 9/18/2025 | 9/18/2025 10:58:56 AM EST |
| 172.50 | 7.40 | 7.80 | 7.60 | % | 0.04 | 0 | 0 | 0.45 | -0.54 | 0.03 | -0.21 | 9/18/2025 10:58:56 AM EST | |||
| 175.00 | 8.80 | 9.30 | 9.05 | 9.60 | +4.65 | +93.94% | 0.05 | 1 | 8 | 0.45 | -0.61 | 0.03 | -0.20 | 9/18/2025 | 9/18/2025 10:58:56 AM EST |
| 177.50 | 10.50 | 11.10 | 10.80 | % | 0.06 | 0 | 0 | 0.45 | -0.66 | 0.02 | -0.19 | 9/18/2025 10:58:56 AM EST | |||
| 180.00 | 12.20 | 13.30 | 12.75 | 9.20 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.45 | -0.72 | 0.02 | -0.18 | 9/15/2025 | 9/18/2025 10:58:56 AM EST |
| 182.50 | 14.10 | 14.80 | 14.45 | 10.40 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.47 | -0.77 | 0.02 | -0.16 | 9/15/2025 | 9/18/2025 10:58:56 AM EST |
| 185.00 | 16.10 | 17.50 | 16.80 | 16.30 | +3.10 | +23.49% | 0.09 | 40 | 2 | 0.48 | -0.81 | 0.02 | -0.14 | 9/18/2025 | 9/18/2025 10:58:56 AM EST |
| 187.50 | 17.60 | 19.60 | 18.60 | % | 0.10 | 0 | 0 | 0.73 | -0.84 | 0.02 | -0.13 | 9/18/2025 10:58:56 AM EST | |||
| 190.00 | 18.90 | 23.90 | 21.40 | 17.00 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.64 | -0.88 | 0.01 | -0.11 | 9/15/2025 | 9/18/2025 10:58:56 AM EST |
| 192.50 | 21.30 | 26.90 | 24.10 | % | 0.13 | 0 | 0 | 0.59 | -0.90 | 0.01 | -0.09 | 9/18/2025 10:58:56 AM EST | |||
| 195.00 | 23.50 | 29.30 | 26.40 | % | 0.14 | 0 | 0 | 0.61 | -0.92 | 0.01 | -0.08 | 9/18/2025 10:58:56 AM EST | |||
| 197.50 | 23.70 | 31.30 | 27.50 | % | 0.14 | 0 | 0 | 0.64 | -0.94 | 0.01 | -0.06 | 9/18/2025 10:58:56 AM EST | |||
| 200.00 | 28.60 | 31.30 | 29.95 | % | 0.15 | 0 | 0 | 0.67 | -0.96 | 0.01 | -0.05 | 9/18/2025 10:58:56 AM EST | |||
| 205.00 | 33.30 | 38.40 | 35.85 | % | 0.17 | 0 | 0 | 0.70 | -0.98 | 0.00 | -0.03 | 9/18/2025 10:58:56 AM EST | |||
| 210.00 | 38.30 | 43.10 | 40.70 | % | 0.19 | 0 | 0 | 0.91 | -0.99 | 0.00 | -0.02 | 9/18/2025 10:58:56 AM EST | |||
| 215.00 | 43.20 | 47.60 | 45.40 | % | 0.21 | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.01 | 9/18/2025 10:58:56 AM EST | |||
| 220.00 | 48.40 | 52.90 | 50.65 | % | 0.23 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:58:56 AM EST | |||
| 225.00 | 53.10 | 55.90 | 54.50 | % | 0.24 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:58:56 AM EST | |||
| 230.00 | 57.60 | 61.30 | 59.45 | % | 0.26 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:58:56 AM EST | |||
| 235.00 | 62.50 | 66.10 | 64.30 | % | 0.27 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:58:56 AM EST | |||
| 240.00 | 67.60 | 71.20 | 69.40 | % | 0.29 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:58:56 AM EST | |||
| 245.00 | 72.60 | 76.20 | 74.40 | % | 0.30 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:58:56 AM EST | |||
| 250.00 | 77.50 | 81.40 | 79.45 | % | 0.32 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:58:56 AM EST | |||
| 255.00 | 80.90 | 86.50 | 83.70 | % | 0.33 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:58:56 AM EST |