Options Chain for ATLASSIAN CORPORATION CL A (TEAM) - $163.99 as of 8/13/2025 8:05:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 46.80 | 51.40 | 49.10 | % | 0.43 | 0 | 0 | 0.82 | 0.99 | 0.00 | -0.02 | 8/13/2025 3:59:48 PM EST | |||
| 120.00 | 43.40 | 47.00 | 45.20 | % | 0.38 | 0 | 0 | 0.76 | 0.97 | 0.00 | -0.03 | 8/13/2025 3:59:48 PM EST | |||
| 125.00 | 36.70 | 41.70 | 39.20 | % | 0.31 | 0 | 0 | 0.69 | 0.96 | 0.00 | -0.04 | 8/13/2025 3:59:48 PM EST | |||
| 130.00 | 33.80 | 37.10 | 35.45 | % | 0.27 | 0 | 0 | 0.65 | 0.93 | 0.00 | -0.05 | 8/13/2025 3:59:48 PM EST | |||
| 135.00 | 28.80 | 32.20 | 30.50 | % | 0.23 | 0 | 0 | 0.58 | 0.90 | 0.01 | -0.07 | 8/13/2025 3:59:48 PM EST | |||
| 140.00 | 25.30 | 27.80 | 26.55 | % | 0.19 | 0 | 0 | 0.44 | 0.86 | 0.01 | -0.08 | 8/13/2025 3:59:48 PM EST | |||
| 145.00 | 20.60 | 23.10 | 21.85 | 20.70 | +1.20 | +6.16% | 0.15 | 1 | 1 | 0.49 | 0.81 | 0.01 | -0.10 | 8/13/2025 | 8/13/2025 3:59:48 PM EST |
| 150.00 | 18.20 | 20.90 | 19.55 | % | 0.13 | 0 | 0 | 0.49 | 0.75 | 0.01 | -0.11 | 8/13/2025 3:59:48 PM EST | |||
| 155.00 | 15.00 | 16.10 | 15.55 | % | 0.10 | 0 | 0 | 0.45 | 0.68 | 0.01 | -0.12 | 8/13/2025 3:59:48 PM EST | |||
| 160.00 | 12.20 | 13.90 | 13.05 | % | 0.08 | 0 | 0 | 0.47 | 0.60 | 0.02 | -0.12 | 8/13/2025 3:59:48 PM EST | |||
| 165.00 | 9.70 | 10.20 | 9.95 | 9.85 | +3.45 | +53.91% | 0.06 | 3 | 2 | 0.44 | 0.53 | 0.02 | -0.12 | 8/13/2025 | 8/13/2025 3:59:48 PM EST |
| 170.00 | 7.50 | 7.90 | 7.70 | 7.65 | +2.17 | +39.60% | 0.05 | 6 | 12 | 0.44 | 0.45 | 0.02 | -0.12 | 8/13/2025 | 8/13/2025 3:59:48 PM EST |
| 175.00 | 5.60 | 6.10 | 5.85 | 5.15 | -0.56 | -9.81% | 0.03 | 20 | 5 | 0.43 | 0.37 | 0.02 | -0.11 | 8/13/2025 | 8/13/2025 3:59:48 PM EST |
| 180.00 | 4.10 | 4.50 | 4.30 | 3.90 | % | 0.02 | 4 | 0 | 0.43 | 0.30 | 0.01 | -0.10 | 8/13/2025 | 8/13/2025 3:59:48 PM EST | |
| 185.00 | 2.75 | 3.40 | 3.08 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.42 | 0.24 | 0.01 | -0.09 | 8/11/2025 | 8/13/2025 3:59:48 PM EST |
| 190.00 | 1.85 | 2.70 | 2.28 | 3.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.42 | 0.18 | 0.01 | -0.07 | 8/8/2025 | 8/13/2025 3:59:48 PM EST |
| 195.00 | 0.00 | 1.80 | 0.90 | % | 0.00 | 0 | 0 | 0.44 | 0.14 | 0.01 | -0.06 | 8/13/2025 3:59:48 PM EST | |||
| 200.00 | 0.80 | 1.30 | 1.05 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.41 | 0.10 | 0.01 | -0.05 | 8/11/2025 | 8/13/2025 3:59:48 PM EST |
| 205.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.46 | 0.07 | 0.01 | -0.04 | 8/13/2025 3:59:48 PM EST | |||
| 210.00 | 0.00 | 0.95 | 0.48 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.48 | 0.05 | 0.00 | -0.03 | 8/8/2025 | 8/13/2025 3:59:48 PM EST |
| 215.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.64 | 0.04 | 0.00 | -0.02 | 8/13/2025 3:59:48 PM EST | |||
| 220.00 | 0.00 | 2.05 | 1.03 | % | 0.00 | 0 | 0 | 0.65 | 0.03 | 0.00 | -0.02 | 8/13/2025 3:59:48 PM EST | |||
| 225.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 0.86 | 0.02 | 0.00 | -0.01 | 8/13/2025 3:59:48 PM EST | |||
| 230.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.62 | 0.01 | 0.00 | -0.01 | 8/13/2025 3:59:48 PM EST | |||
| 235.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 0.74 | 0.01 | 0.00 | -0.01 | 8/13/2025 3:59:48 PM EST | |||
| 240.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.81 | 0.01 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 245.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 250.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 255.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 260.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 265.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 270.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 275.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 280.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.72 | -0.01 | 0.00 | -0.02 | 8/13/2025 3:59:48 PM EST | |||
| 120.00 | 0.20 | 0.60 | 0.40 | % | 0.00 | 0 | 0 | 0.51 | -0.03 | 0.00 | -0.03 | 8/13/2025 3:59:48 PM EST | |||
| 125.00 | 0.00 | 0.95 | 0.48 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.56 | -0.04 | 0.00 | -0.04 | 8/11/2025 | 8/13/2025 3:59:48 PM EST |
| 130.00 | 0.00 | 1.20 | 0.60 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.52 | -0.07 | 0.00 | -0.05 | 8/12/2025 | 8/13/2025 3:59:48 PM EST |
| 135.00 | 1.15 | 1.55 | 1.35 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.47 | -0.10 | 0.01 | -0.07 | 8/12/2025 | 8/13/2025 3:59:48 PM EST |
| 140.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.50 | -0.14 | 0.01 | -0.08 | 8/13/2025 3:59:48 PM EST | |||
| 145.00 | 2.70 | 3.20 | 2.95 | 4.97 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.46 | -0.19 | 0.01 | -0.10 | 8/7/2025 | 8/13/2025 3:59:48 PM EST |
| 150.00 | 3.90 | 4.60 | 4.25 | 4.76 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.46 | -0.25 | 0.01 | -0.11 | 8/12/2025 | 8/13/2025 3:59:48 PM EST |
| 155.00 | 5.60 | 5.90 | 5.75 | 6.30 | -0.34 | -5.12% | 0.04 | 3 | 2 | 0.45 | -0.32 | 0.01 | -0.12 | 8/13/2025 | 8/13/2025 3:59:48 PM EST |
| 160.00 | 7.40 | 8.30 | 7.85 | 8.90 | +0.20 | +2.30% | 0.05 | 3 | 2 | 0.45 | -0.40 | 0.02 | -0.12 | 8/13/2025 | 8/13/2025 3:59:48 PM EST |
| 165.00 | 9.80 | 10.70 | 10.25 | 11.40 | +3.15 | +38.19% | 0.06 | 3 | 1 | 0.44 | -0.47 | 0.02 | -0.12 | 8/13/2025 | 8/13/2025 3:59:48 PM EST |
| 170.00 | 10.40 | 13.10 | 11.75 | % | 0.07 | 0 | 0 | 0.38 | -0.55 | 0.02 | -0.12 | 8/13/2025 3:59:48 PM EST | |||
| 175.00 | 15.50 | 16.60 | 16.05 | 13.26 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.42 | -0.63 | 0.02 | -0.11 | 8/8/2025 | 8/13/2025 3:59:48 PM EST |
| 180.00 | 17.10 | 20.10 | 18.60 | % | 0.10 | 0 | 0 | 0.37 | -0.70 | 0.01 | -0.10 | 8/13/2025 3:59:48 PM EST | |||
| 185.00 | 19.80 | 24.10 | 21.95 | 25.50 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.33 | -0.76 | 0.01 | -0.09 | 8/11/2025 | 8/13/2025 3:59:48 PM EST |
| 190.00 | 26.60 | 29.30 | 27.95 | 32.00 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.43 | -0.82 | 0.01 | -0.07 | 8/12/2025 | 8/13/2025 3:59:48 PM EST |
| 195.00 | 30.90 | 33.70 | 32.30 | 34.70 | 0.00 | 0.00% | 0.17 | 0 | 20 | 0.54 | -0.86 | 0.01 | -0.06 | 8/12/2025 | 8/13/2025 3:59:48 PM EST |
| 200.00 | 35.00 | 38.40 | 36.70 | % | 0.18 | 0 | 0 | 0.58 | -0.90 | 0.01 | -0.05 | 8/13/2025 3:59:48 PM EST | |||
| 205.00 | 39.90 | 43.10 | 41.50 | 44.10 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.60 | -0.93 | 0.01 | -0.04 | 8/12/2025 | 8/13/2025 3:59:48 PM EST |
| 210.00 | 44.20 | 48.00 | 46.10 | % | 0.22 | 0 | 0 | 0.65 | -0.95 | 0.00 | -0.03 | 8/13/2025 3:59:48 PM EST | |||
| 215.00 | 47.70 | 55.20 | 51.45 | % | 0.24 | 0 | 0 | 0.82 | -0.96 | 0.00 | -0.02 | 8/13/2025 3:59:48 PM EST | |||
| 220.00 | 53.10 | 60.00 | 56.55 | 59.00 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.85 | -0.97 | 0.00 | -0.02 | 8/12/2025 | 8/13/2025 3:59:48 PM EST |
| 225.00 | 57.70 | 65.20 | 61.45 | % | 0.27 | 0 | 0 | 0.91 | -0.98 | 0.00 | -0.01 | 8/13/2025 3:59:48 PM EST | |||
| 230.00 | 62.60 | 70.20 | 66.40 | % | 0.29 | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.01 | 8/13/2025 3:59:48 PM EST | |||
| 235.00 | 67.80 | 75.20 | 71.50 | % | 0.30 | 0 | 0 | 0.98 | -0.99 | 0.00 | -0.01 | 8/13/2025 3:59:48 PM EST | |||
| 240.00 | 72.50 | 80.10 | 76.30 | % | 0.32 | 0 | 0 | 1.01 | -0.99 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 245.00 | 77.80 | 85.20 | 81.50 | % | 0.33 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 250.00 | 82.80 | 90.20 | 86.50 | % | 0.35 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 255.00 | 87.60 | 95.20 | 91.40 | % | 0.36 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 260.00 | 92.80 | 100.10 | 96.45 | % | 0.37 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 265.00 | 97.70 | 105.20 | 101.45 | % | 0.38 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 270.00 | 102.50 | 110.20 | 106.35 | % | 0.39 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 275.00 | 107.40 | 115.10 | 111.25 | % | 0.40 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 280.00 | 112.40 | 119.80 | 116.10 | % | 0.41 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST |