Options Chain for ATLASSIAN CORPORATION CL A (TEAM) - $176.08 as of 11/3/2025 9:52:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 92.50 | 100.70 | 96.60 | % | 1.21 | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 11/3/2025 3:59:56 PM EST | |||
| 85.00 | 87.50 | 95.70 | 91.60 | % | 1.08 | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 11/3/2025 3:59:56 PM EST | |||
| 90.00 | 82.50 | 90.70 | 86.60 | % | 0.96 | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 11/3/2025 3:59:56 PM EST | |||
| 95.00 | 77.50 | 85.70 | 81.60 | % | 0.86 | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 11/3/2025 3:59:56 PM EST | |||
| 100.00 | 72.50 | 79.30 | 75.90 | 46.40 | 0.00 | 0.00% | 0.76 | 0 | 2 | 2.57 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 11/3/2025 3:59:56 PM EST |
| 105.00 | 67.50 | 74.90 | 71.20 | % | 0.68 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 11/3/2025 3:59:56 PM EST | |||
| 110.00 | 62.60 | 70.00 | 66.30 | % | 0.60 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 11/3/2025 3:59:56 PM EST | |||
| 115.00 | 57.60 | 64.60 | 61.10 | % | 0.53 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 11/3/2025 3:59:56 PM EST | |||
| 120.00 | 52.60 | 60.00 | 56.30 | % | 0.47 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 11/3/2025 3:59:56 PM EST | |||
| 125.00 | 47.60 | 54.20 | 50.90 | 38.58 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 11/3/2025 3:59:56 PM EST |
| 130.00 | 42.60 | 48.70 | 45.65 | 34.14 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 11/3/2025 3:59:56 PM EST |
| 135.00 | 37.70 | 44.80 | 41.25 | 23.70 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.52 | 1.00 | 0.00 | -0.01 | 10/14/2025 | 11/3/2025 3:59:56 PM EST |
| 140.00 | 32.70 | 40.90 | 36.80 | 30.00 | +2.00 | +7.15% | 0.26 | 1 | 8 | 1.53 | 0.99 | 0.00 | -0.02 | 11/3/2025 | 11/3/2025 3:59:56 PM EST |
| 145.00 | 27.80 | 34.90 | 31.35 | 15.10 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.24 | 0.98 | 0.00 | -0.04 | 10/13/2025 | 11/3/2025 3:59:56 PM EST |
| 146.00 | 26.90 | 35.10 | 31.00 | % | 0.21 | 0 | 0 | 1.37 | 0.97 | 0.00 | -0.04 | 11/3/2025 3:59:56 PM EST | |||
| 147.00 | 25.90 | 32.90 | 29.40 | % | 0.20 | 0 | 0 | 1.18 | 0.97 | 0.00 | -0.05 | 11/3/2025 3:59:56 PM EST | |||
| 148.00 | 25.00 | 32.20 | 28.60 | % | 0.19 | 0 | 0 | 1.19 | 0.97 | 0.00 | -0.06 | 11/3/2025 3:59:56 PM EST | |||
| 149.00 | 24.00 | 29.60 | 26.80 | 19.00 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.94 | 0.96 | 0.00 | -0.07 | 10/30/2025 | 11/3/2025 3:59:56 PM EST |
| 150.00 | 23.10 | 30.00 | 26.55 | 21.00 | 0.00 | 0.00% | 0.18 | 0 | 11 | 1.11 | 0.95 | 0.01 | -0.07 | 10/27/2025 | 11/3/2025 3:59:56 PM EST |
| 152.50 | 20.70 | 28.10 | 24.40 | % | 0.16 | 0 | 0 | 1.11 | 0.94 | 0.01 | -0.10 | 11/3/2025 3:59:56 PM EST | |||
| 155.00 | 18.40 | 26.30 | 22.35 | 13.70 | 0.00 | 0.00% | 0.14 | 0 | 5 | 1.11 | 0.91 | 0.01 | -0.12 | 10/31/2025 | 11/3/2025 3:59:56 PM EST |
| 157.50 | 16.00 | 23.90 | 19.95 | 13.20 | 0.00 | 0.00% | 0.13 | 0 | 9 | 1.05 | 0.88 | 0.01 | -0.15 | 10/31/2025 | 11/3/2025 3:59:56 PM EST |
| 160.00 | 15.80 | 21.80 | 18.80 | 17.02 | +4.52 | +36.16% | 0.12 | 5 | 64 | 1.01 | 0.85 | 0.01 | -0.18 | 11/3/2025 | 11/3/2025 3:59:56 PM EST |
| 162.50 | 12.20 | 18.60 | 15.40 | 15.00 | +4.10 | +37.62% | 0.09 | 9 | 24 | 0.86 | 0.81 | 0.02 | -0.22 | 11/3/2025 | 11/3/2025 3:59:56 PM EST |
| 165.00 | 12.40 | 15.80 | 14.10 | 13.24 | +4.14 | +45.50% | 0.09 | 1 | 82 | 0.58 | 0.76 | 0.02 | -0.24 | 11/3/2025 | 11/3/2025 3:59:56 PM EST |
| 167.50 | 10.10 | 13.00 | 11.55 | 9.20 | +1.86 | +25.35% | 0.07 | 30 | 9 | 0.51 | 0.71 | 0.02 | -0.27 | 11/3/2025 | 11/3/2025 3:59:56 PM EST |
| 170.00 | 9.40 | 12.30 | 10.85 | 8.60 | +1.00 | +13.16% | 0.06 | 29 | 223 | 0.61 | 0.66 | 0.02 | -0.29 | 11/3/2025 | 11/3/2025 3:59:56 PM EST |
| 172.50 | 8.60 | 10.80 | 9.70 | 8.30 | +3.30 | +66.00% | 0.06 | 248 | 189 | 0.64 | 0.60 | 0.02 | -0.31 | 11/3/2025 | 11/3/2025 3:59:56 PM EST |
| 175.00 | 7.30 | 8.00 | 7.65 | 7.64 | +2.54 | +49.81% | 0.04 | 24 | 63 | 0.58 | 0.55 | 0.02 | -0.32 | 11/3/2025 | 11/3/2025 3:59:56 PM EST |
| 177.50 | 6.00 | 8.00 | 7.00 | 6.40 | +2.40 | +60.00% | 0.04 | 157 | 20 | 0.63 | 0.49 | 0.02 | -0.32 | 11/3/2025 | 11/3/2025 3:59:56 PM EST |
| 180.00 | 5.00 | 5.50 | 5.25 | 5.25 | +1.91 | +57.19% | 0.03 | 238 | 207 | 0.56 | 0.44 | 0.02 | -0.32 | 11/3/2025 | 11/3/2025 3:59:56 PM EST |
| 182.50 | 4.00 | 4.50 | 4.25 | 4.00 | +2.18 | +119.78% | 0.02 | 7 | 1 | 0.57 | 0.38 | 0.02 | -0.31 | 11/3/2025 | 11/3/2025 3:59:56 PM EST |
| 185.00 | 3.30 | 3.50 | 3.40 | 3.50 | +1.44 | +69.91% | 0.02 | 82 | 44 | 0.55 | 0.33 | 0.02 | -0.30 | 11/3/2025 | 11/3/2025 3:59:56 PM EST |
| 187.50 | 2.55 | 4.40 | 3.48 | 2.80 | +0.50 | +21.74% | 0.02 | 20 | 10 | 0.62 | 0.29 | 0.02 | -0.28 | 11/3/2025 | 11/3/2025 3:59:56 PM EST |
| 190.00 | 2.05 | 2.50 | 2.28 | 2.45 | +1.20 | +96.00% | 0.01 | 41 | 25 | 0.56 | 0.24 | 0.02 | -0.26 | 11/3/2025 | 11/3/2025 3:59:56 PM EST |
| 195.00 | 1.20 | 2.75 | 1.98 | 1.54 | -3.06 | -66.53% | 0.01 | 29 | 235 | 0.63 | 0.17 | 0.01 | -0.21 | 11/3/2025 | 11/3/2025 3:59:56 PM EST |
| 200.00 | 0.05 | 1.00 | 0.53 | 0.85 | +0.25 | +41.67% | 0.00 | 113 | 52 | 0.46 | 0.12 | 0.01 | -0.16 | 11/3/2025 | 11/3/2025 3:59:56 PM EST |
| 205.00 | 0.05 | 1.20 | 0.63 | 0.48 | -1.32 | -73.34% | 0.00 | 5 | 23 | 0.54 | 0.07 | 0.01 | -0.12 | 11/3/2025 | 11/3/2025 3:59:56 PM EST |
| 210.00 | 0.00 | 1.10 | 0.55 | 1.43 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.76 | 0.05 | 0.01 | -0.08 | 10/30/2025 | 11/3/2025 3:59:56 PM EST |
| 215.00 | 0.00 | 4.50 | 2.25 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.29 | 0.03 | 0.00 | -0.05 | 10/30/2025 | 11/3/2025 3:59:56 PM EST |
| 220.00 | 0.00 | 4.40 | 2.20 | 0.12 | -0.15 | -55.56% | 0.01 | 3 | 54 | 1.36 | 0.02 | 0.00 | -0.03 | 11/3/2025 | 11/3/2025 3:59:56 PM EST |
| 225.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.87 | 0.01 | 0.00 | -0.02 | 10/31/2025 | 11/3/2025 3:59:56 PM EST |
| 230.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.87 | 0.00 | 0.00 | -0.01 | 10/31/2025 | 11/3/2025 3:59:56 PM EST |
| 235.00 | 0.00 | 1.65 | 0.83 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | -0.01 | 11/3/2025 3:59:56 PM EST | |||
| 240.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 11/3/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 2.15 | 1.08 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.18 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 11/3/2025 3:59:56 PM EST |
| 85.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 11/3/2025 3:59:56 PM EST | |||
| 90.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 11/3/2025 3:59:56 PM EST | |||
| 95.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 11/3/2025 3:59:56 PM EST | |||
| 100.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.40 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/3/2025 3:59:56 PM EST |
| 105.00 | 0.00 | 2.55 | 1.28 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 17 | 2.33 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 11/3/2025 3:59:56 PM EST |
| 110.00 | 0.00 | 1.05 | 0.53 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.74 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 11/3/2025 3:59:56 PM EST |
| 115.00 | 0.00 | 4.20 | 2.10 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 291 | 2.33 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 11/3/2025 3:59:56 PM EST |
| 120.00 | 0.00 | 0.85 | 0.43 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.41 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 11/3/2025 3:59:56 PM EST |
| 125.00 | 0.00 | 0.45 | 0.23 | 0.23 | +0.13 | +130.00% | 0.00 | 1 | 126 | 1.13 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/3/2025 3:59:56 PM EST |
| 130.00 | 0.00 | 4.30 | 2.15 | 0.12 | +0.07 | +140.00% | 0.02 | 2 | 44 | 1.84 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/3/2025 3:59:56 PM EST |
| 135.00 | 0.00 | 0.50 | 0.25 | 0.33 | +0.01 | +3.13% | 0.00 | 2 | 87 | 0.93 | 0.00 | 0.00 | -0.01 | 11/3/2025 | 11/3/2025 3:59:56 PM EST |
| 140.00 | 0.00 | 0.80 | 0.40 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 185 | 0.92 | -0.01 | 0.00 | -0.02 | 10/31/2025 | 11/3/2025 3:59:56 PM EST |
| 145.00 | 0.00 | 1.05 | 0.53 | 0.37 | -0.73 | -66.37% | 0.00 | 12 | 41 | 0.89 | -0.02 | 0.00 | -0.04 | 11/3/2025 | 11/3/2025 3:59:56 PM EST |
| 146.00 | 0.00 | 0.55 | 0.28 | 0.30 | -1.97 | -86.79% | 0.00 | 33 | 1 | 0.72 | -0.03 | 0.00 | -0.04 | 11/3/2025 | 11/3/2025 3:59:56 PM EST |
| 147.00 | 0.15 | 4.00 | 2.08 | 0.40 | -2.22 | -84.74% | 0.01 | 3 | 1 | 0.90 | -0.03 | 0.00 | -0.05 | 11/3/2025 | 11/3/2025 3:59:56 PM EST |
| 148.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 0.83 | -0.03 | 0.00 | -0.06 | 11/3/2025 3:59:56 PM EST | |||
| 149.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.75 | -0.04 | 0.00 | -0.07 | 11/3/2025 3:59:56 PM EST | |||
| 150.00 | 0.05 | 0.60 | 0.33 | 0.47 | -0.73 | -60.84% | 0.00 | 8 | 27 | 0.53 | -0.05 | 0.01 | -0.07 | 11/3/2025 | 11/3/2025 3:59:56 PM EST |
| 152.50 | 0.05 | 0.85 | 0.45 | 0.75 | % | 0.00 | 5 | 0 | 0.51 | -0.06 | 0.01 | -0.10 | 11/3/2025 | 11/3/2025 3:59:56 PM EST | |
| 155.00 | 0.50 | 1.50 | 1.00 | 1.04 | -1.16 | -52.73% | 0.01 | 14 | 18 | 0.60 | -0.09 | 0.01 | -0.12 | 11/3/2025 | 11/3/2025 3:59:56 PM EST |
| 157.50 | 0.55 | 2.30 | 1.43 | 1.45 | -1.35 | -48.22% | 0.01 | 4 | 1 | 0.61 | -0.12 | 0.01 | -0.15 | 11/3/2025 | 11/3/2025 3:59:56 PM EST |
| 160.00 | 0.05 | 1.90 | 0.98 | 1.67 | -8.33 | -83.30% | 0.01 | 4 | 8 | 0.45 | -0.15 | 0.01 | -0.18 | 11/3/2025 | 11/3/2025 3:59:56 PM EST |
| 162.50 | 1.70 | 2.50 | 2.10 | 4.80 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.59 | -0.19 | 0.02 | -0.22 | 10/31/2025 | 11/3/2025 3:59:56 PM EST |
| 165.00 | 2.25 | 2.50 | 2.38 | 2.61 | -4.09 | -61.05% | 0.01 | 9 | 47 | 0.55 | -0.24 | 0.02 | -0.24 | 11/3/2025 | 11/3/2025 3:59:56 PM EST |
| 167.50 | 2.85 | 3.80 | 3.33 | 3.30 | -3.60 | -52.18% | 0.02 | 66 | 10 | 0.57 | -0.29 | 0.02 | -0.27 | 11/3/2025 | 11/3/2025 3:59:56 PM EST |
| 170.00 | 3.80 | 4.20 | 4.00 | 5.66 | -1.63 | -22.36% | 0.02 | 5 | 22 | 0.56 | -0.34 | 0.02 | -0.29 | 11/3/2025 | 11/3/2025 3:59:56 PM EST |
| 172.50 | 4.70 | 5.90 | 5.30 | 10.20 | 0.00 | 0.00% | 0.03 | 0 | 17 | 0.58 | -0.40 | 0.02 | -0.31 | 10/31/2025 | 11/3/2025 3:59:56 PM EST |
| 175.00 | 5.90 | 6.60 | 6.25 | 6.50 | -12.60 | -65.97% | 0.04 | 4 | 2 | 0.57 | -0.45 | 0.02 | -0.32 | 11/3/2025 | 11/3/2025 3:59:56 PM EST |
| 177.50 | 5.60 | 9.20 | 7.40 | % | 0.04 | 0 | 0 | 0.55 | -0.51 | 0.02 | -0.32 | 11/3/2025 3:59:56 PM EST | |||
| 180.00 | 8.50 | 9.40 | 8.95 | % | 0.05 | 0 | 0 | 0.56 | -0.56 | 0.02 | -0.32 | 11/3/2025 3:59:56 PM EST | |||
| 182.50 | 8.60 | 12.30 | 10.45 | % | 0.06 | 0 | 0 | 0.55 | -0.62 | 0.02 | -0.31 | 11/3/2025 3:59:56 PM EST | |||
| 185.00 | 11.50 | 14.00 | 12.75 | 22.73 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.61 | -0.67 | 0.02 | -0.30 | 10/22/2025 | 11/3/2025 3:59:56 PM EST |
| 187.50 | 11.70 | 15.90 | 13.80 | % | 0.07 | 0 | 0 | 0.51 | -0.71 | 0.02 | -0.28 | 11/3/2025 3:59:56 PM EST | |||
| 190.00 | 14.60 | 17.80 | 16.20 | % | 0.09 | 0 | 0 | 0.57 | -0.76 | 0.02 | -0.26 | 11/3/2025 3:59:56 PM EST | |||
| 195.00 | 18.70 | 23.90 | 21.30 | % | 0.11 | 0 | 0 | 0.64 | -0.83 | 0.01 | -0.21 | 11/3/2025 3:59:56 PM EST | |||
| 200.00 | 20.30 | 28.30 | 24.30 | 41.00 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.04 | -0.88 | 0.01 | -0.16 | 10/30/2025 | 11/3/2025 3:59:56 PM EST |
| 205.00 | 25.80 | 32.90 | 29.35 | % | 0.14 | 0 | 0 | 1.10 | -0.93 | 0.01 | -0.12 | 11/3/2025 3:59:56 PM EST | |||
| 210.00 | 29.60 | 37.80 | 33.70 | % | 0.16 | 0 | 0 | 1.18 | -0.95 | 0.01 | -0.08 | 11/3/2025 3:59:56 PM EST | |||
| 215.00 | 35.90 | 42.70 | 39.30 | % | 0.18 | 0 | 0 | 1.27 | -0.97 | 0.00 | -0.05 | 11/3/2025 3:59:56 PM EST | |||
| 220.00 | 39.40 | 47.60 | 43.50 | % | 0.20 | 0 | 0 | 1.34 | -0.98 | 0.00 | -0.03 | 11/3/2025 3:59:56 PM EST | |||
| 225.00 | 46.00 | 52.60 | 49.30 | % | 0.22 | 0 | 0 | 1.42 | -0.99 | 0.00 | -0.02 | 11/3/2025 3:59:56 PM EST | |||
| 230.00 | 49.40 | 57.60 | 53.50 | % | 0.23 | 0 | 0 | 1.50 | -1.00 | 0.00 | -0.01 | 11/3/2025 3:59:56 PM EST | |||
| 235.00 | 55.90 | 62.60 | 59.25 | % | 0.25 | 0 | 0 | 1.57 | -1.00 | 0.00 | -0.01 | 11/3/2025 3:59:56 PM EST | |||
| 240.00 | 59.60 | 67.60 | 63.60 | % | 0.27 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 11/3/2025 3:59:56 PM EST |