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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 84.00 | 91.40 | 87.70 | % | 0.97 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 95.00 | 79.10 | 86.30 | 82.70 | % | 0.87 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 100.00 | 73.80 | 81.40 | 77.60 | % | 0.78 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 105.00 | 69.40 | 75.60 | 72.50 | % | 0.69 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 110.00 | 66.10 | 70.10 | 68.10 | % | 0.62 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 115.00 | 61.10 | 65.10 | 63.10 | % | 0.55 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 120.00 | 56.10 | 59.80 | 57.95 | % | 0.48 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 125.00 | 51.10 | 55.00 | 53.05 | % | 0.42 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 130.00 | 45.90 | 49.00 | 47.45 | % | 0.37 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 135.00 | 41.20 | 44.50 | 42.85 | % | 0.32 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 140.00 | 36.30 | 39.50 | 37.90 | % | 0.27 | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.03 | 8/29/2025 3:59:55 PM EST | |||
| 145.00 | 31.30 | 34.60 | 32.95 | % | 0.23 | 0 | 0 | 0.91 | 0.99 | 0.00 | -0.04 | 8/29/2025 3:59:55 PM EST | |||
| 150.00 | 27.40 | 29.60 | 28.50 | 27.13 | 0.00 | 0.00% | 0.19 | 0 | 16 | 0.79 | 0.97 | 0.00 | -0.07 | 8/28/2025 | 8/29/2025 3:59:55 PM EST |
| 152.50 | 23.90 | 27.30 | 25.60 | % | 0.17 | 0 | 0 | 0.77 | 0.96 | 0.01 | -0.08 | 8/29/2025 3:59:55 PM EST | |||
| 155.00 | 21.60 | 24.80 | 23.20 | 12.25 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.71 | 0.94 | 0.01 | -0.10 | 8/26/2025 | 8/29/2025 3:59:55 PM EST |
| 157.50 | 19.20 | 22.50 | 20.85 | 13.72 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.68 | 0.92 | 0.01 | -0.11 | 8/25/2025 | 8/29/2025 3:59:55 PM EST |
| 160.00 | 18.10 | 19.80 | 18.95 | 18.70 | +4.73 | +33.86% | 0.12 | 2 | 3 | 0.59 | 0.90 | 0.01 | -0.13 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 162.50 | 15.40 | 17.60 | 16.50 | 7.35 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.57 | 0.87 | 0.01 | -0.14 | 8/26/2025 | 8/29/2025 3:59:55 PM EST |
| 165.00 | 13.30 | 15.30 | 14.30 | 13.84 | 0.00 | 0.00% | 0.09 | 0 | 15 | 0.33 | 0.83 | 0.02 | -0.16 | 8/28/2025 | 8/29/2025 3:59:55 PM EST |
| 167.50 | 11.80 | 13.30 | 12.55 | 8.00 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.41 | 0.79 | 0.02 | -0.18 | 8/27/2025 | 8/29/2025 3:59:55 PM EST |
| 170.00 | 10.30 | 10.90 | 10.60 | 10.90 | +1.70 | +18.48% | 0.06 | 2 | 107 | 0.41 | 0.73 | 0.02 | -0.19 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 172.50 | 8.10 | 9.00 | 8.55 | 9.45 | +2.05 | +27.71% | 0.05 | 2 | 5 | 0.40 | 0.67 | 0.03 | -0.20 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 175.00 | 7.00 | 7.40 | 7.20 | 7.83 | +0.53 | +7.26% | 0.04 | 2 | 142 | 0.40 | 0.61 | 0.03 | -0.21 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 177.50 | 5.60 | 6.00 | 5.80 | 5.70 | +0.10 | +1.79% | 0.03 | 33 | 26 | 0.39 | 0.54 | 0.03 | -0.21 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 180.00 | 4.40 | 4.70 | 4.55 | 4.50 | +0.18 | +4.17% | 0.03 | 38 | 271 | 0.39 | 0.46 | 0.03 | -0.21 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 182.50 | 3.40 | 3.70 | 3.55 | 3.42 | -0.02 | -0.59% | 0.02 | 9 | 7 | 0.39 | 0.39 | 0.03 | -0.20 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 185.00 | 2.05 | 2.80 | 2.43 | 2.50 | -0.40 | -13.80% | 0.01 | 14 | 56 | 0.38 | 0.33 | 0.03 | -0.18 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 187.50 | 1.85 | 2.15 | 2.00 | 2.14 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.38 | 0.26 | 0.02 | -0.16 | 8/28/2025 | 8/29/2025 3:59:55 PM EST |
| 190.00 | 1.35 | 1.60 | 1.48 | 1.95 | +0.30 | +18.19% | 0.01 | 4 | 124 | 0.38 | 0.21 | 0.02 | -0.14 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 195.00 | 0.70 | 0.95 | 0.83 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.39 | 0.13 | 0.02 | -0.10 | 8/28/2025 | 8/29/2025 3:59:55 PM EST |
| 200.00 | 0.30 | 0.50 | 0.40 | 0.35 | -0.10 | -22.23% | 0.00 | 11 | 12 | 0.39 | 0.07 | 0.01 | -0.07 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 205.00 | 0.10 | 1.05 | 0.58 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.45 | 0.04 | 0.01 | -0.04 | 8/28/2025 | 8/29/2025 3:59:55 PM EST |
| 210.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.50 | 0.02 | 0.00 | -0.02 | 8/29/2025 3:59:55 PM EST | |||
| 215.00 | 0.00 | 0.85 | 0.43 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.67 | 0.01 | 0.00 | -0.01 | 8/22/2025 | 8/29/2025 3:59:55 PM EST |
| 220.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | -0.01 | 8/29/2025 3:59:55 PM EST | |||
| 225.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 230.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.78 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/29/2025 3:59:55 PM EST |
| 235.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 240.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.85 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/29/2025 3:59:55 PM EST |
| 245.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.92 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/29/2025 3:59:55 PM EST |
| 250.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.02 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/29/2025 3:59:55 PM EST |
| 255.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 260.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 265.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 270.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 275.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 280.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 285.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 290.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 295.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.58 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 95.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 100.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 115.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 120.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 125.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 130.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 135.00 | 0.00 | 1.70 | 0.85 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.12 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/29/2025 3:59:55 PM EST |
| 140.00 | 0.00 | 0.30 | 0.15 | 0.10 | -0.15 | -60.00% | 0.00 | 4 | 36 | 0.68 | 0.00 | 0.00 | -0.03 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 145.00 | 0.00 | 1.40 | 0.70 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.85 | -0.01 | 0.00 | -0.04 | 8/28/2025 | 8/29/2025 3:59:55 PM EST |
| 150.00 | 0.10 | 0.80 | 0.45 | 0.26 | -0.39 | -60.00% | 0.00 | 1 | 32 | 0.52 | -0.03 | 0.00 | -0.07 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 152.50 | 0.10 | 1.30 | 0.70 | % | 0.00 | 0 | 0 | 0.53 | -0.04 | 0.01 | -0.08 | 8/29/2025 3:59:55 PM EST | |||
| 155.00 | 0.30 | 0.45 | 0.38 | 0.35 | -0.04 | -10.26% | 0.00 | 6 | 27 | 0.45 | -0.06 | 0.01 | -0.10 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 157.50 | 0.40 | 0.70 | 0.55 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.45 | -0.08 | 0.01 | -0.11 | 8/28/2025 | 8/29/2025 3:59:55 PM EST |
| 160.00 | 0.65 | 0.80 | 0.73 | 0.81 | +0.02 | +2.54% | 0.00 | 1 | 40 | 0.44 | -0.10 | 0.01 | -0.13 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 162.50 | 0.90 | 1.10 | 1.00 | 1.05 | -0.02 | -1.87% | 0.01 | 1 | 29 | 0.43 | -0.13 | 0.01 | -0.14 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 165.00 | 1.25 | 1.80 | 1.53 | 1.50 | -0.37 | -19.79% | 0.01 | 1 | 20 | 0.44 | -0.17 | 0.02 | -0.16 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 167.50 | 1.70 | 2.05 | 1.88 | 1.55 | -1.05 | -40.39% | 0.01 | 1 | 11 | 0.42 | -0.21 | 0.02 | -0.18 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 170.00 | 2.30 | 2.65 | 2.48 | 2.70 | +0.05 | +1.89% | 0.01 | 11 | 24 | 0.41 | -0.27 | 0.02 | -0.19 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 172.50 | 3.00 | 3.40 | 3.20 | 3.50 | -0.19 | -5.15% | 0.02 | 11 | 18 | 0.40 | -0.33 | 0.03 | -0.20 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 175.00 | 3.90 | 4.30 | 4.10 | 4.25 | -0.75 | -15.00% | 0.02 | 1 | 19 | 0.40 | -0.39 | 0.03 | -0.21 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 177.50 | 5.00 | 5.40 | 5.20 | 5.60 | -1.00 | -15.16% | 0.03 | 5 | 4 | 0.40 | -0.46 | 0.03 | -0.21 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 180.00 | 6.20 | 6.70 | 6.45 | 6.90 | -1.10 | -13.75% | 0.04 | 8 | 5 | 0.39 | -0.54 | 0.03 | -0.21 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 182.50 | 7.80 | 8.30 | 8.05 | % | 0.04 | 0 | 0 | 0.39 | -0.61 | 0.03 | -0.20 | 8/29/2025 3:59:55 PM EST | |||
| 185.00 | 9.50 | 10.70 | 10.10 | 11.10 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.39 | -0.67 | 0.03 | -0.18 | 8/28/2025 | 8/29/2025 3:59:55 PM EST |
| 187.50 | 11.30 | 12.40 | 11.85 | % | 0.06 | 0 | 0 | 0.42 | -0.74 | 0.02 | -0.16 | 8/29/2025 3:59:55 PM EST | |||
| 190.00 | 12.70 | 15.30 | 14.00 | % | 0.07 | 0 | 0 | 0.54 | -0.79 | 0.02 | -0.14 | 8/29/2025 3:59:55 PM EST | |||
| 195.00 | 17.00 | 19.10 | 18.05 | 24.05 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.59 | -0.87 | 0.02 | -0.10 | 8/27/2025 | 8/29/2025 3:59:55 PM EST |
| 200.00 | 21.00 | 24.40 | 22.70 | 28.90 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.69 | -0.93 | 0.01 | -0.07 | 8/27/2025 | 8/29/2025 3:59:55 PM EST |
| 205.00 | 25.60 | 29.20 | 27.40 | 32.20 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.75 | -0.96 | 0.01 | -0.04 | 8/8/2025 | 8/29/2025 3:59:55 PM EST |
| 210.00 | 30.70 | 34.30 | 32.50 | % | 0.15 | 0 | 0 | 0.89 | -0.98 | 0.00 | -0.02 | 8/29/2025 3:59:55 PM EST | |||
| 215.00 | 35.60 | 39.60 | 37.60 | % | 0.17 | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.01 | 8/29/2025 3:59:55 PM EST | |||
| 220.00 | 40.80 | 44.80 | 42.80 | % | 0.19 | 0 | 0 | 1.08 | -1.00 | 0.00 | -0.01 | 8/29/2025 3:59:55 PM EST | |||
| 225.00 | 46.00 | 49.70 | 47.85 | % | 0.21 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 230.00 | 50.80 | 54.60 | 52.70 | % | 0.23 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 235.00 | 55.80 | 59.40 | 57.60 | % | 0.25 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 240.00 | 60.80 | 64.70 | 62.75 | % | 0.26 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 245.00 | 65.50 | 69.80 | 67.65 | % | 0.28 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 250.00 | 70.80 | 74.70 | 72.75 | % | 0.29 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 255.00 | 75.70 | 80.00 | 77.85 | % | 0.31 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 260.00 | 80.80 | 84.50 | 82.65 | % | 0.32 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 265.00 | 86.00 | 89.70 | 87.85 | % | 0.33 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 270.00 | 90.80 | 94.60 | 92.70 | % | 0.34 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 275.00 | 95.50 | 99.30 | 97.40 | % | 0.35 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 280.00 | 100.60 | 104.70 | 102.65 | % | 0.37 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 285.00 | 105.40 | 109.90 | 107.65 | % | 0.38 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 290.00 | 110.80 | 114.70 | 112.75 | % | 0.39 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 295.00 | 115.70 | 119.90 | 117.80 | % | 0.40 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST |