Options Chain for ATLASSIAN CORPORATION CL A (TEAM) - $172.25 as of 9/17/2025 8:41:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 80.90 | 84.90 | 82.90 | % | 0.92 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:49 PM EST | |||
| 95.00 | 76.10 | 79.60 | 77.85 | % | 0.82 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:49 PM EST | |||
| 100.00 | 71.40 | 75.00 | 73.20 | % | 0.73 | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.01 | 9/17/2025 3:59:49 PM EST | |||
| 105.00 | 66.30 | 70.20 | 68.25 | % | 0.65 | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.01 | 9/17/2025 3:59:49 PM EST | |||
| 110.00 | 61.10 | 65.10 | 63.10 | % | 0.57 | 0 | 0 | 1.05 | 0.99 | 0.00 | -0.02 | 9/17/2025 3:59:49 PM EST | |||
| 115.00 | 56.30 | 60.20 | 58.25 | % | 0.51 | 0 | 0 | 0.97 | 0.99 | 0.00 | -0.02 | 9/17/2025 3:59:49 PM EST | |||
| 120.00 | 51.40 | 55.50 | 53.45 | % | 0.45 | 0 | 0 | 0.92 | 0.98 | 0.00 | -0.03 | 9/17/2025 3:59:49 PM EST | |||
| 125.00 | 46.40 | 51.10 | 48.75 | % | 0.39 | 0 | 0 | 0.89 | 0.97 | 0.00 | -0.04 | 9/17/2025 3:59:49 PM EST | |||
| 130.00 | 41.60 | 46.40 | 44.00 | % | 0.34 | 0 | 0 | 0.84 | 0.95 | 0.00 | -0.05 | 9/17/2025 3:59:49 PM EST | |||
| 135.00 | 37.20 | 42.30 | 39.75 | % | 0.29 | 0 | 0 | 0.85 | 0.92 | 0.00 | -0.06 | 9/17/2025 3:59:49 PM EST | |||
| 140.00 | 33.00 | 36.30 | 34.65 | % | 0.25 | 0 | 0 | 0.54 | 0.88 | 0.01 | -0.08 | 9/17/2025 3:59:49 PM EST | |||
| 145.00 | 28.00 | 34.20 | 31.10 | % | 0.21 | 0 | 0 | 0.56 | 0.85 | 0.01 | -0.09 | 9/17/2025 3:59:49 PM EST | |||
| 150.00 | 23.80 | 30.00 | 26.90 | % | 0.18 | 0 | 0 | 0.54 | 0.80 | 0.01 | -0.11 | 9/17/2025 3:59:49 PM EST | |||
| 155.00 | 20.20 | 26.50 | 23.35 | % | 0.15 | 0 | 0 | 0.55 | 0.75 | 0.01 | -0.13 | 9/17/2025 3:59:49 PM EST | |||
| 160.00 | 16.80 | 23.00 | 19.90 | % | 0.12 | 0 | 0 | 0.54 | 0.69 | 0.01 | -0.14 | 9/17/2025 3:59:49 PM EST | |||
| 165.00 | 13.60 | 19.40 | 16.50 | 20.90 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.52 | 0.64 | 0.01 | -0.15 | 9/12/2025 | 9/17/2025 3:59:49 PM EST |
| 170.00 | 11.50 | 16.90 | 14.20 | % | 0.08 | 0 | 0 | 0.53 | 0.58 | 0.01 | -0.15 | 9/17/2025 3:59:49 PM EST | |||
| 175.00 | 8.60 | 14.60 | 11.60 | 14.40 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.52 | 0.52 | 0.01 | -0.16 | 9/12/2025 | 9/17/2025 3:59:49 PM EST |
| 180.00 | 8.10 | 11.80 | 9.95 | 10.70 | % | 0.06 | 5 | 0 | 0.53 | 0.46 | 0.01 | -0.15 | 9/17/2025 | 9/17/2025 3:59:49 PM EST | |
| 185.00 | 5.10 | 10.70 | 7.90 | 11.99 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.52 | 0.40 | 0.01 | -0.15 | 9/11/2025 | 9/17/2025 3:59:49 PM EST |
| 190.00 | 3.40 | 9.00 | 6.20 | % | 0.03 | 0 | 0 | 0.50 | 0.34 | 0.01 | -0.14 | 9/17/2025 3:59:49 PM EST | |||
| 195.00 | 2.25 | 7.60 | 4.93 | % | 0.03 | 0 | 0 | 0.50 | 0.29 | 0.01 | -0.13 | 9/17/2025 3:59:49 PM EST | |||
| 200.00 | 1.85 | 6.30 | 4.08 | 5.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.51 | 0.24 | 0.01 | -0.12 | 9/16/2025 | 9/17/2025 3:59:49 PM EST |
| 205.00 | 1.60 | 5.10 | 3.35 | 3.90 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.51 | 0.20 | 0.01 | -0.10 | 9/15/2025 | 9/17/2025 3:59:49 PM EST |
| 210.00 | 0.70 | 4.40 | 2.55 | 3.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.50 | 0.16 | 0.01 | -0.09 | 9/15/2025 | 9/17/2025 3:59:49 PM EST |
| 215.00 | 0.15 | 3.80 | 1.98 | 3.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.47 | 0.13 | 0.01 | -0.07 | 9/12/2025 | 9/17/2025 3:59:49 PM EST |
| 220.00 | 0.30 | 3.10 | 1.70 | 1.87 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.50 | 0.10 | 0.01 | -0.06 | 9/16/2025 | 9/17/2025 3:59:49 PM EST |
| 225.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.65 | 0.08 | 0.00 | -0.05 | 9/17/2025 3:59:49 PM EST | |||
| 230.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.65 | 0.06 | 0.00 | -0.04 | 9/17/2025 3:59:49 PM EST | |||
| 235.00 | 0.00 | 1.80 | 0.90 | % | 0.00 | 0 | 0 | 0.65 | 0.04 | 0.00 | -0.03 | 9/17/2025 3:59:49 PM EST | |||
| 240.00 | 0.00 | 1.80 | 0.90 | % | 0.00 | 0 | 0 | 0.68 | 0.03 | 0.00 | -0.03 | 9/17/2025 3:59:49 PM EST | |||
| 245.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.82 | 0.03 | 0.00 | -0.02 | 9/17/2025 3:59:49 PM EST | |||
| 250.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 0.85 | 0.02 | 0.00 | -0.02 | 9/17/2025 3:59:49 PM EST | |||
| 255.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 0.88 | 0.01 | 0.00 | -0.01 | 9/17/2025 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:49 PM EST | |||
| 95.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:49 PM EST | |||
| 100.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 1.43 | 0.00 | 0.00 | -0.01 | 9/17/2025 3:59:49 PM EST | |||
| 105.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 1.33 | 0.00 | 0.00 | -0.01 | 9/17/2025 3:59:49 PM EST | |||
| 110.00 | 0.00 | 4.40 | 2.20 | % | 0.02 | 0 | 0 | 1.24 | -0.01 | 0.00 | -0.02 | 9/17/2025 3:59:49 PM EST | |||
| 115.00 | 0.00 | 4.50 | 2.25 | % | 0.02 | 0 | 0 | 1.16 | -0.01 | 0.00 | -0.02 | 9/17/2025 3:59:49 PM EST | |||
| 120.00 | 0.00 | 4.70 | 2.35 | % | 0.02 | 0 | 0 | 1.08 | -0.02 | 0.00 | -0.03 | 9/17/2025 3:59:49 PM EST | |||
| 125.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 0.72 | -0.03 | 0.00 | -0.04 | 9/17/2025 3:59:49 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.70 | -0.05 | 0.00 | -0.05 | 9/17/2025 3:59:49 PM EST | |||
| 135.00 | 0.35 | 2.90 | 1.63 | % | 0.01 | 0 | 0 | 0.55 | -0.08 | 0.00 | -0.06 | 9/17/2025 3:59:49 PM EST | |||
| 140.00 | 0.80 | 3.70 | 2.25 | % | 0.02 | 0 | 0 | 0.55 | -0.12 | 0.01 | -0.08 | 9/17/2025 3:59:49 PM EST | |||
| 145.00 | 1.35 | 4.80 | 3.08 | 3.03 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.55 | -0.15 | 0.01 | -0.09 | 9/16/2025 | 9/17/2025 3:59:49 PM EST |
| 150.00 | 2.05 | 6.00 | 4.03 | 4.00 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.54 | -0.20 | 0.01 | -0.11 | 9/16/2025 | 9/17/2025 3:59:49 PM EST |
| 155.00 | 3.10 | 7.50 | 5.30 | 5.10 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.53 | -0.25 | 0.01 | -0.13 | 9/16/2025 | 9/17/2025 3:59:49 PM EST |
| 160.00 | 4.40 | 9.40 | 6.90 | % | 0.04 | 0 | 0 | 0.53 | -0.31 | 0.01 | -0.14 | 9/17/2025 3:59:49 PM EST | |||
| 165.00 | 6.70 | 10.90 | 8.80 | 8.94 | % | 0.05 | 1 | 0 | 0.53 | -0.36 | 0.01 | -0.15 | 9/17/2025 | 9/17/2025 3:59:49 PM EST | |
| 170.00 | 10.80 | 12.20 | 11.50 | 11.95 | +0.60 | +5.29% | 0.07 | 1 | 1 | 0.55 | -0.42 | 0.01 | -0.15 | 9/17/2025 | 9/17/2025 3:59:49 PM EST |
| 175.00 | 10.60 | 16.40 | 13.50 | % | 0.08 | 0 | 0 | 0.52 | -0.48 | 0.01 | -0.16 | 9/17/2025 3:59:49 PM EST | |||
| 180.00 | 15.20 | 19.20 | 17.20 | % | 0.10 | 0 | 0 | 0.56 | -0.54 | 0.01 | -0.15 | 9/17/2025 3:59:49 PM EST | |||
| 185.00 | 16.60 | 21.20 | 18.90 | % | 0.10 | 0 | 0 | 0.49 | -0.60 | 0.01 | -0.15 | 9/17/2025 3:59:49 PM EST | |||
| 190.00 | 20.00 | 26.20 | 23.10 | % | 0.12 | 0 | 0 | 0.52 | -0.66 | 0.01 | -0.14 | 9/17/2025 3:59:49 PM EST | |||
| 195.00 | 23.80 | 29.80 | 26.80 | % | 0.14 | 0 | 0 | 0.51 | -0.71 | 0.01 | -0.13 | 9/17/2025 3:59:49 PM EST | |||
| 200.00 | 27.90 | 33.60 | 30.75 | % | 0.15 | 0 | 0 | 0.67 | -0.76 | 0.01 | -0.12 | 9/17/2025 3:59:49 PM EST | |||
| 205.00 | 31.80 | 37.90 | 34.85 | % | 0.17 | 0 | 0 | 0.69 | -0.80 | 0.01 | -0.10 | 9/17/2025 3:59:49 PM EST | |||
| 210.00 | 36.50 | 41.50 | 39.00 | % | 0.19 | 0 | 0 | 0.67 | -0.84 | 0.01 | -0.09 | 9/17/2025 3:59:49 PM EST | |||
| 215.00 | 41.10 | 46.80 | 43.95 | % | 0.20 | 0 | 0 | 0.73 | -0.87 | 0.01 | -0.07 | 9/17/2025 3:59:49 PM EST | |||
| 220.00 | 46.20 | 50.90 | 48.55 | % | 0.22 | 0 | 0 | 0.72 | -0.90 | 0.01 | -0.06 | 9/17/2025 3:59:49 PM EST | |||
| 225.00 | 51.00 | 55.40 | 53.20 | % | 0.24 | 0 | 0 | 0.69 | -0.92 | 0.00 | -0.05 | 9/17/2025 3:59:49 PM EST | |||
| 230.00 | 55.80 | 60.50 | 58.15 | % | 0.25 | 0 | 0 | 0.73 | -0.94 | 0.00 | -0.04 | 9/17/2025 3:59:49 PM EST | |||
| 235.00 | 61.20 | 65.10 | 63.15 | % | 0.27 | 0 | 0 | 0.74 | -0.96 | 0.00 | -0.03 | 9/17/2025 3:59:49 PM EST | |||
| 240.00 | 65.80 | 70.00 | 67.90 | % | 0.28 | 0 | 0 | 0.77 | -0.97 | 0.00 | -0.03 | 9/17/2025 3:59:49 PM EST | |||
| 245.00 | 69.70 | 75.50 | 72.60 | % | 0.30 | 0 | 0 | 0.85 | -0.97 | 0.00 | -0.02 | 9/17/2025 3:59:49 PM EST | |||
| 250.00 | 75.80 | 79.80 | 77.80 | % | 0.31 | 0 | 0 | 0.82 | -0.98 | 0.00 | -0.02 | 9/17/2025 3:59:49 PM EST | |||
| 255.00 | 81.20 | 84.60 | 82.90 | % | 0.33 | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.01 | 9/17/2025 3:59:49 PM EST |