Options Chain for ATLASSIAN CORPORATION CL A (TEAM) - $161.12 as of 12/26/2025 1:57:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 74.60 | 82.80 | 78.70 | 69.47 | 0.00 | 0.00% | 0.93 | 0 | 8 | 1.46 | 1.00 | 0.00 | -0.01 | 11/14/2025 | 12/26/2025 4:00:07 PM EST |
| 90.00 | 69.70 | 75.50 | 72.60 | 61.95 | 0.00 | 0.00% | 0.81 | 0 | 19 | 1.08 | 1.00 | 0.00 | -0.01 | 11/28/2025 | 12/26/2025 4:00:07 PM EST |
| 95.00 | 64.80 | 73.00 | 68.90 | 60.01 | 0.00 | 0.00% | 0.73 | 0 | 8 | 1.28 | 0.99 | 0.00 | -0.02 | 11/14/2025 | 12/26/2025 4:00:07 PM EST |
| 100.00 | 59.90 | 68.20 | 64.05 | 49.42 | 0.00 | 0.00% | 0.64 | 0 | 1 | 1.20 | 0.99 | 0.00 | -0.02 | 11/17/2025 | 12/26/2025 4:00:07 PM EST |
| 105.00 | 55.10 | 60.50 | 57.80 | 53.19 | 0.00 | 0.00% | 0.55 | 0 | 2 | 0.83 | 0.98 | 0.00 | -0.03 | 11/14/2025 | 12/26/2025 4:00:07 PM EST |
| 110.00 | 50.90 | 56.90 | 53.90 | 41.69 | 0.00 | 0.00% | 0.49 | 0 | 1 | 0.90 | 0.96 | 0.00 | -0.04 | 11/17/2025 | 12/26/2025 4:00:07 PM EST |
| 115.00 | 46.30 | 51.30 | 48.80 | % | 0.42 | 0 | 0 | 0.76 | 0.95 | 0.00 | -0.05 | 12/26/2025 4:00:07 PM EST | |||
| 120.00 | 42.40 | 46.60 | 44.50 | % | 0.37 | 0 | 0 | 0.72 | 0.93 | 0.00 | -0.06 | 12/26/2025 4:00:07 PM EST | |||
| 125.00 | 37.30 | 42.00 | 39.65 | % | 0.32 | 0 | 0 | 0.68 | 0.90 | 0.00 | -0.07 | 12/26/2025 4:00:07 PM EST | |||
| 130.00 | 33.70 | 37.80 | 35.75 | % | 0.28 | 0 | 0 | 0.66 | 0.87 | 0.01 | -0.08 | 12/26/2025 4:00:07 PM EST | |||
| 135.00 | 31.90 | 32.80 | 32.35 | 24.45 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.57 | 0.83 | 0.01 | -0.09 | 11/18/2025 | 12/26/2025 4:00:07 PM EST |
| 140.00 | 26.70 | 29.70 | 28.20 | 28.87 | 0.00 | 0.00% | 0.20 | 0 | 5 | 0.54 | 0.79 | 0.01 | -0.10 | 12/19/2025 | 12/26/2025 4:00:07 PM EST |
| 145.00 | 23.20 | 25.70 | 24.45 | 21.60 | 0.00 | 0.00% | 0.17 | 0 | 10 | 0.54 | 0.75 | 0.01 | -0.11 | 12/1/2025 | 12/26/2025 4:00:07 PM EST |
| 150.00 | 19.90 | 22.20 | 21.05 | 22.27 | 0.00 | 0.00% | 0.14 | 0 | 15 | 0.53 | 0.70 | 0.01 | -0.12 | 12/19/2025 | 12/26/2025 4:00:07 PM EST |
| 155.00 | 18.00 | 19.20 | 18.60 | 19.20 | 0.00 | 0.00% | 0.12 | 0 | 47 | 0.55 | 0.64 | 0.01 | -0.13 | 12/19/2025 | 12/26/2025 4:00:07 PM EST |
| 160.00 | 16.10 | 16.40 | 16.25 | 15.30 | -0.10 | -0.65% | 0.10 | 3 | 121 | 0.57 | 0.59 | 0.01 | -0.13 | 12/26/2025 | 12/26/2025 4:00:07 PM EST |
| 165.00 | 13.60 | 13.90 | 13.75 | 13.30 | 0.00 | 0.00% | 0.08 | 0 | 62 | 0.56 | 0.53 | 0.01 | -0.13 | 12/23/2025 | 12/26/2025 4:00:07 PM EST |
| 170.00 | 11.40 | 11.70 | 11.55 | 11.14 | +0.24 | +2.21% | 0.07 | 3 | 142 | 0.56 | 0.47 | 0.01 | -0.13 | 12/26/2025 | 12/26/2025 4:00:07 PM EST |
| 175.00 | 9.50 | 9.80 | 9.65 | 9.30 | -1.35 | -12.68% | 0.06 | 1 | 56 | 0.56 | 0.42 | 0.01 | -0.13 | 12/26/2025 | 12/26/2025 4:00:07 PM EST |
| 180.00 | 7.90 | 8.20 | 8.05 | 7.90 | +0.60 | +8.22% | 0.04 | 4 | 568 | 0.55 | 0.37 | 0.01 | -0.12 | 12/26/2025 | 12/26/2025 4:00:07 PM EST |
| 185.00 | 6.50 | 6.80 | 6.65 | 6.40 | +0.40 | +6.67% | 0.04 | 2 | 153 | 0.55 | 0.32 | 0.01 | -0.12 | 12/26/2025 | 12/26/2025 4:00:07 PM EST |
| 190.00 | 5.30 | 5.60 | 5.45 | 5.00 | 0.00 | 0.00% | 0.03 | 0 | 403 | 0.55 | 0.28 | 0.01 | -0.11 | 12/23/2025 | 12/26/2025 4:00:07 PM EST |
| 195.00 | 4.20 | 4.70 | 4.45 | 5.10 | 0.00 | 0.00% | 0.02 | 0 | 77 | 0.54 | 0.24 | 0.01 | -0.10 | 12/22/2025 | 12/26/2025 4:00:07 PM EST |
| 200.00 | 3.50 | 3.80 | 3.65 | 3.50 | +0.05 | +1.45% | 0.02 | 4 | 101 | 0.55 | 0.20 | 0.01 | -0.09 | 12/26/2025 | 12/26/2025 4:00:07 PM EST |
| 210.00 | 1.55 | 2.85 | 2.20 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.53 | 0.14 | 0.01 | -0.07 | 12/24/2025 | 12/26/2025 4:00:07 PM EST |
| 220.00 | 1.15 | 2.20 | 1.68 | 1.15 | -0.79 | -40.73% | 0.01 | 21 | 16 | 0.56 | 0.10 | 0.01 | -0.05 | 12/26/2025 | 12/26/2025 4:00:07 PM EST |
| 230.00 | 0.45 | 1.65 | 1.05 | 1.01 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.54 | 0.06 | 0.00 | -0.04 | 12/24/2025 | 12/26/2025 4:00:07 PM EST |
| 240.00 | 0.05 | 1.65 | 0.85 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.53 | 0.04 | 0.00 | -0.03 | 12/9/2025 | 12/26/2025 4:00:07 PM EST |
| 250.00 | 0.10 | 0.95 | 0.53 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.55 | 0.03 | 0.00 | -0.02 | 12/19/2025 | 12/26/2025 4:00:07 PM EST |
| 260.00 | 0.00 | 1.15 | 0.58 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.71 | 0.02 | 0.00 | -0.01 | 12/22/2025 | 12/26/2025 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 0.90 | 0.45 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.01 | 0.00 | 0.00 | -0.01 | 11/21/2025 | 12/26/2025 4:00:07 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.90 | 0.00 | 0.00 | -0.01 | 12/3/2025 | 12/26/2025 4:00:07 PM EST |
| 95.00 | 0.00 | 1.00 | 0.50 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.88 | -0.01 | 0.00 | -0.02 | 12/2/2025 | 12/26/2025 4:00:07 PM EST |
| 100.00 | 0.00 | 1.15 | 0.58 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.83 | -0.01 | 0.00 | -0.02 | 12/19/2025 | 12/26/2025 4:00:07 PM EST |
| 105.00 | 0.00 | 1.40 | 0.70 | 2.24 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.80 | -0.02 | 0.00 | -0.03 | 11/17/2025 | 12/26/2025 4:00:07 PM EST |
| 110.00 | 0.10 | 1.45 | 0.78 | 1.41 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.60 | -0.04 | 0.00 | -0.04 | 12/5/2025 | 12/26/2025 4:00:07 PM EST |
| 115.00 | 0.55 | 1.30 | 0.93 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.60 | -0.05 | 0.00 | -0.05 | 12/24/2025 | 12/26/2025 4:00:07 PM EST |
| 120.00 | 0.90 | 1.80 | 1.35 | 1.33 | -0.03 | -2.21% | 0.01 | 1 | 42 | 0.59 | -0.07 | 0.00 | -0.06 | 12/26/2025 | 12/26/2025 4:00:07 PM EST |
| 125.00 | 1.65 | 2.55 | 2.10 | 1.90 | +0.05 | +2.71% | 0.02 | 1 | 383 | 0.60 | -0.10 | 0.00 | -0.07 | 12/26/2025 | 12/26/2025 4:00:07 PM EST |
| 130.00 | 2.25 | 2.85 | 2.55 | 2.85 | 0.00 | 0.00% | 0.02 | 0 | 128 | 0.57 | -0.13 | 0.01 | -0.08 | 12/24/2025 | 12/26/2025 4:00:07 PM EST |
| 135.00 | 3.40 | 4.00 | 3.70 | 4.00 | 0.00 | 0.00% | 0.03 | 0 | 284 | 0.58 | -0.17 | 0.01 | -0.09 | 12/23/2025 | 12/26/2025 4:00:07 PM EST |
| 140.00 | 4.70 | 5.10 | 4.90 | 4.80 | -0.40 | -7.70% | 0.04 | 19 | 146 | 0.58 | -0.21 | 0.01 | -0.10 | 12/26/2025 | 12/26/2025 4:00:07 PM EST |
| 145.00 | 6.10 | 6.40 | 6.25 | 6.20 | -0.50 | -7.47% | 0.04 | 20 | 41 | 0.57 | -0.25 | 0.01 | -0.11 | 12/26/2025 | 12/26/2025 4:00:07 PM EST |
| 150.00 | 7.80 | 8.10 | 7.95 | 7.90 | -0.50 | -5.96% | 0.05 | 13 | 118 | 0.57 | -0.30 | 0.01 | -0.12 | 12/26/2025 | 12/26/2025 4:00:07 PM EST |
| 155.00 | 9.80 | 10.00 | 9.90 | 10.30 | -0.30 | -2.83% | 0.06 | 2 | 206 | 0.56 | -0.36 | 0.01 | -0.13 | 12/26/2025 | 12/26/2025 4:00:07 PM EST |
| 160.00 | 12.00 | 12.30 | 12.15 | 12.80 | 0.00 | 0.00% | 0.08 | 0 | 200 | 0.56 | -0.41 | 0.01 | -0.13 | 12/24/2025 | 12/26/2025 4:00:07 PM EST |
| 165.00 | 14.50 | 14.90 | 14.70 | 14.90 | -0.70 | -4.49% | 0.09 | 2 | 332 | 0.55 | -0.47 | 0.01 | -0.13 | 12/26/2025 | 12/26/2025 4:00:07 PM EST |
| 170.00 | 17.30 | 17.80 | 17.55 | 18.40 | 0.00 | 0.00% | 0.10 | 0 | 97 | 0.55 | -0.53 | 0.01 | -0.13 | 12/24/2025 | 12/26/2025 4:00:07 PM EST |
| 175.00 | 20.40 | 21.00 | 20.70 | 21.10 | -0.60 | -2.77% | 0.12 | 7 | 104 | 0.55 | -0.58 | 0.01 | -0.13 | 12/26/2025 | 12/26/2025 4:00:07 PM EST |
| 180.00 | 23.20 | 25.70 | 24.45 | 24.35 | 0.00 | 0.00% | 0.14 | 0 | 23 | 0.56 | -0.63 | 0.01 | -0.12 | 12/19/2025 | 12/26/2025 4:00:07 PM EST |
| 185.00 | 26.80 | 28.30 | 27.55 | 40.10 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.54 | -0.68 | 0.01 | -0.12 | 11/26/2025 | 12/26/2025 4:00:07 PM EST |
| 190.00 | 30.80 | 32.10 | 31.45 | 32.05 | 0.00 | 0.00% | 0.17 | 0 | 7 | 0.54 | -0.72 | 0.01 | -0.11 | 12/19/2025 | 12/26/2025 4:00:07 PM EST |
| 195.00 | 34.30 | 36.30 | 35.30 | % | 0.18 | 0 | 0 | 0.52 | -0.76 | 0.01 | -0.10 | 12/26/2025 4:00:07 PM EST | |||
| 200.00 | 38.00 | 42.40 | 40.20 | 40.50 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.55 | -0.80 | 0.01 | -0.09 | 12/24/2025 | 12/26/2025 4:00:07 PM EST |
| 210.00 | 46.90 | 51.20 | 49.05 | 51.06 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.53 | -0.86 | 0.01 | -0.07 | 12/23/2025 | 12/26/2025 4:00:07 PM EST |
| 220.00 | 53.80 | 61.30 | 57.55 | % | 0.26 | 0 | 0 | 0.79 | -0.90 | 0.01 | -0.05 | 12/26/2025 4:00:07 PM EST | |||
| 230.00 | 66.10 | 68.90 | 67.50 | % | 0.29 | 0 | 0 | 0.70 | -0.94 | 0.00 | -0.04 | 12/26/2025 4:00:07 PM EST | |||
| 240.00 | 72.90 | 81.10 | 77.00 | % | 0.32 | 0 | 0 | 0.92 | -0.96 | 0.00 | -0.03 | 12/26/2025 4:00:07 PM EST | |||
| 250.00 | 82.90 | 91.10 | 87.00 | % | 0.35 | 0 | 0 | 0.98 | -0.97 | 0.00 | -0.02 | 12/26/2025 4:00:07 PM EST | |||
| 260.00 | 92.90 | 101.10 | 97.00 | % | 0.37 | 0 | 0 | 1.05 | -0.98 | 0.00 | -0.01 | 12/26/2025 4:00:07 PM EST |