Home Options TEAMChain

TEAM

Atlassian CorporationClose $86.23EOD only

Max Pain

$84.00

Next expiry May 22, 2026

Expected Move

±$4.85

5.6% from close

Price Gap

-2.23

Distance to max pain

IV Rank

Low premium

P/C OI

0.60

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: May 20, 2026 close

End-of-day snapshot

This page reflects TEAM options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

May 20, 2026 close

TEAM Options Chain

Data as of market close May 20, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 2)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
40.00	30.00	42.00	49.90	0.00	40	40	854.1%	0.937	0.0023	-1.687	0.008	0.002
45.00	38.61	37.00	42.80	12.01	1	44	570.7%	0.960	0.0024	-0.789	0.005	0.002
55.00	14.34	26.90	33.90	0.00	52	57	504.9%	0.918	0.0047	-1.227	0.010	0.003
57.00	34.15	25.40	30.30	0.00	1	0	357.0%	0.955	0.0041	-0.543	0.006	0.003
58.00	9.00	25.40	32.10	0.00	10	6	288.7%	0.975	0.0031	-0.274	0.004	0.003
60.00	21.35	24.00	27.30	0.00	13	14	321.9%	0.950	0.0050	-0.538	0.007	0.003
62.00	29.25	20.40	25.30	0.00	1	2	299.2%	0.945	0.0058	-0.535	0.007	0.003
63.00	21.35	19.40	24.30	-2.39	1	41	288.1%	0.943	0.0062	-0.533	0.007	0.003
64.00	20.36	19.20	23.30	-2.49	1	40	277.1%	0.940	0.0067	-0.532	0.008	0.003
65.00	22.30	18.30	22.30	0.00	2	63	266.2%	0.937	0.0072	-0.530	0.008	0.003
66.00	21.35	16.40	21.30	0.00	2	3	255.5%	0.934	0.0078	-0.527	0.008	0.003
67.00	20.00	15.40	20.40	0.00	3	10	251.6%	0.926	0.0087	-0.567	0.009	0.003
68.00	16.22	14.50	19.30	-2.68	5	14	234.2%	0.928	0.0092	-0.522	0.009	0.003
69.00	16.24	15.00	18.30	-4.19	2	11	223.6%	0.924	0.0100	-0.519	0.009	0.003
70.00	20.60	14.00	17.30	0.00	1	14	213.1%	0.920	0.0110	-0.515	0.010	0.003
71.00	9.31	11.50	16.30	0.00	1	11	202.7%	0.915	0.0120	-0.511	0.010	0.003
72.00	21.49	10.50	15.30	0.00	1	8	192.4%	0.910	0.0132	-0.507	0.010	0.003
73.00	22.32	9.50	14.30	0.00	2	4	182.0%	0.904	0.0146	-0.502	0.011	0.004
74.00	19.53	9.70	13.30	0.00	1	20	171.8%	0.898	0.0163	-0.497	0.011	0.004
75.00	10.30	9.10	12.30	-3.68	1	43	161.5%	0.890	0.0182	-0.491	0.012	0.004
76.00	13.00	6.50	11.30	0.00	1	5	151.2%	0.882	0.0204	-0.484	0.013	0.004
77.00	10.21	7.10	10.40	0.00	2	4	145.8%	0.865	0.0233	-0.512	0.014	0.004
78.00	7.60	6.40	9.40	-2.40	15	29	135.3%	0.854	0.0265	-0.502	0.015	0.004
79.00	8.30	6.50	8.50	0.00	1	5	75.6%	0.945	0.0231	-0.143	0.007	0.004
80.00	7.00	5.80	7.60	-2.76	9	37	80.0%	0.903	0.0336	-0.227	0.011	0.004
81.00	9.12	4.70	6.80	0.00	9	37	73.4%	0.881	0.0423	-0.241	0.013	0.004
82.00	5.93	4.50	5.60	0.00	1	12	77.4%	0.819	0.0533	-0.334	0.017	0.004
83.00	2.30	3.80	4.80	-8.87	2	25	76.5%	0.760	0.0637	-0.386	0.020	0.003
84.00	3.13	3.30	4.10	-2.37	5	63	78.7%	0.685	0.0707	-0.453	0.023	0.003
85.00	2.50	2.60	3.50	-1.00	29	137	77.1%	0.612	0.0779	-0.477	0.024	0.003
86.00	2.75	2.15	2.90	-0.45	27	219	77.3%	0.532	0.0806	-0.496	0.025	0.002
87.00	2.15	1.75	2.45	-0.71	32	365	78.7%	0.452	0.0788	-0.502	0.025	0.002
88.00	1.80	1.40	1.85	-0.40	4	545	76.4%	0.372	0.0775	-0.465	0.024	0.002
89.00	1.26	1.05	1.65	-0.29	26	187	78.7%	0.305	0.0697	-0.443	0.022	0.001
90.00	1.00	0.90	1.20	-0.60	177	1,069	78.3%	0.240	0.0622	-0.391	0.020	0.001
91.00	0.78	0.65	0.95	-0.57	66	477	77.8%	0.183	0.0535	-0.331	0.017	0.001
92.00	0.56	0.50	0.75	-0.54	22	210	78.5%	0.140	0.0444	-0.280	0.014	0.001
93.00	0.44	0.35	0.75	-0.46	423	553	82.7%	0.115	0.0368	-0.257	0.012	0.001
94.00	0.35	0.25	0.50	-0.40	8	147	80.1%	0.078	0.0284	-0.186	0.009	0.000
95.00	0.25	0.25	0.35	-0.38	88	652	81.6%	0.058	0.0224	-0.152	0.007	0.000
96.00	0.40	0.15	0.40	-0.13	66	129	86.1%	0.050	0.0187	-0.142	0.007	0.000
97.00	0.25	0.10	0.40	-0.12	10	156	90.0%	0.042	0.0156	-0.129	0.006	0.000
98.00	0.13	0.05	0.20	-0.17	22	94	82.8%	0.020	0.0092	-0.064	0.003	0.000
99.00	0.24	0.05	1.70	0.00	13	28	142.8%	0.105	0.0200	-0.416	0.012	0.000
100.00	0.10	0.00	0.20	-0.15	15	522	89.5%	0.014	0.0062	-0.051	0.002	0.000
101.00	0.20	0.00	1.00	-0.55	1	74	133.0%	0.060	0.0140	-0.254	0.008	0.000
102.00	0.75	0.00	1.80	0.00	17	47	164.0%	0.093	0.0159	-0.437	0.011	0.000
103.00	0.18	0.00	4.20	0.00	6	12	228.1%	0.167	0.0172	-0.911	0.016	0.001
104.00	0.05	0.00	1.05	-0.23	15	15	152.2%	0.054	0.0113	-0.268	0.007	0.000
105.00	0.05	0.00	1.10	-0.05	11	97	159.8%	0.054	0.0108	-0.281	0.007	0.000
110.00	0.05	0.00	2.40	0.00	20	165	229.3%	0.089	0.0110	-0.589	0.010	0.000
115.00	0.04	0.00	0.05	0.00	10	12	128.1%	0.001	0.0006	-0.009	0.000	0.000
120.00	0.19	0.00	2.35	0.00	1	53	280.7%	0.069	0.0074	-0.593	0.008	0.000
125.00	0.10	0.00	0.10	0.00	1	38	173.4%	0.002	0.0007	-0.020	0.000	0.000
130.00	0.05	0.00	0.05	0.00	1	3,270	175.0%	0.001	0.0003	-0.009	0.000	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
40.00	0.10	0.00	0.40	0.05	1	20	427.3%	-0.005	0.0005	-0.096	0.001	-0.000
45.00	0.06	0.00	0.45	0.00	2	75	375.4%	-0.007	0.0008	-0.110	0.001	-0.000
50.00	0.06	0.00	0.50	0.00	30	37	327.0%	-0.009	0.0011	-0.124	0.002	-0.000
52.00	1.20	0.00	0.55	0.00	1	6	311.7%	-0.010	0.0014	-0.138	0.002	-0.000
53.00	0.14	0.00	0.55	0.00	2	5	301.6%	-0.011	0.0015	-0.138	0.002	-0.000
54.00	0.19	0.00	0.55	0.00	11	7	291.4%	-0.011	0.0016	-0.138	0.002	-0.000
55.00	0.15	0.00	0.55	0.00	1	135	281.6%	-0.012	0.0017	-0.139	0.002	-0.000
56.00	1.77	0.00	0.60	0.00	0	1	276.6%	-0.013	0.0020	-0.152	0.002	-0.000
57.00	0.30	0.00	0.60	0.00	3	4	266.8%	-0.014	0.0021	-0.152	0.002	-0.000
58.00	1.50	0.00	0.60	0.00	1	11	257.4%	-0.015	0.0023	-0.153	0.002	-0.000
59.00	0.75	0.00	0.60	0.00	1	1	248.0%	-0.015	0.0024	-0.153	0.002	-0.000
60.00	0.20	0.00	0.55	0.00	5	71	234.6%	-0.015	0.0025	-0.140	0.002	-0.000
61.00	4.72	0.00	0.65	0.00	2	2	233.2%	-0.018	0.0030	-0.166	0.003	-0.000
62.00	3.98	0.00	0.65	0.00	1	1	224.0%	-0.019	0.0032	-0.166	0.003	-0.000
63.00	0.13	0.00	0.65	0.00	1	6	215.0%	-0.020	0.0035	-0.166	0.003	-0.000
64.00	0.34	0.00	0.65	0.00	0	1	206.1%	-0.021	0.0038	-0.166	0.003	-0.000
65.00	0.03	0.00	0.45	0.00	6	9	183.2%	-0.016	0.0034	-0.115	0.003	-0.000
66.00	0.27	0.00	0.70	0.00	6	10	191.6%	-0.025	0.0048	-0.179	0.004	-0.000
67.00	0.21	0.00	0.10	0.00	6	34	129.7%	-0.004	0.0013	-0.023	0.001	-0.000
68.00	0.40	0.00	0.10	0.00	10	42	122.7%	-0.004	0.0015	-0.022	0.001	-0.000
69.00	0.10	0.00	0.20	0.00	1	14	129.3%	-0.009	0.0029	-0.048	0.002	-0.000
70.00	0.02	0.00	0.05	0.00	10	699	99.2%	-0.002	0.0010	-0.010	0.000	-0.000
71.00	0.03	0.00	0.05	0.00	62	79	93.8%	-0.002	0.0012	-0.011	0.000	-0.000
72.00	0.03	0.00	0.05	0.00	65	215	87.5%	-0.002	0.0013	-0.010	0.000	-0.000
73.00	0.05	0.00	0.05	-0.11	103	10	82.0%	-0.003	0.0016	-0.011	0.001	-0.000
74.00	0.10	0.00	0.05	-0.15	2	28	75.8%	-0.003	0.0018	-0.011	0.001	-0.000
75.00	0.05	0.00	0.05	-0.10	583	88	70.3%	-0.003	0.0023	-0.011	0.001	-0.000
76.00	0.10	0.00	0.10	-0.10	1,103	49	71.1%	-0.008	0.0046	-0.024	0.001	-0.000
77.00	0.23	0.05	0.35	0.00	2	31	85.4%	-0.034	0.0138	-0.102	0.005	-0.000
78.00	0.35	0.10	0.45	-0.07	5	88	84.1%	-0.050	0.0192	-0.137	0.007	-0.000
79.00	0.40	0.15	0.50	-0.08	6	145	79.6%	-0.064	0.0247	-0.159	0.008	-0.000
80.00	0.42	0.30	0.65	-0.23	34	354	80.3%	-0.098	0.0336	-0.220	0.011	-0.000
81.00	0.70	0.35	0.75	-0.12	23	124	75.0%	-0.123	0.0426	-0.243	0.013	-0.001
82.00	0.75	0.55	0.95	-0.35	227	57	74.4%	-0.172	0.0537	-0.301	0.016	-0.001
83.00	1.25	0.85	1.25	-0.03	247	107	75.7%	-0.238	0.0640	-0.371	0.020	-0.001
84.00	1.65	1.20	1.75	0.03	205	106	78.9%	-0.315	0.0705	-0.444	0.023	-0.002
85.00	1.65	1.55	2.05	-0.45	239	217	76.4%	-0.387	0.0785	-0.463	0.024	-0.002
86.00	2.26	2.00	2.65	-0.14	8	69	78.3%	-0.468	0.0796	-0.492	0.025	-0.002
87.00	2.77	2.55	3.10	-0.08	16	60	77.3%	-0.549	0.0803	-0.483	0.025	-0.003
88.00	4.00	3.10	3.80	0.25	40	95	78.2%	-0.625	0.0760	-0.467	0.024	-0.003
89.00	4.80	3.80	4.50	0.00	10	14	79.8%	-0.692	0.0691	-0.440	0.022	-0.003
90.00	4.80	4.50	5.30	-0.31	1	59	81.3%	-0.751	0.0611	-0.403	0.020	-0.004
91.00	5.00	5.00	6.00	0.00	6	49	74.8%	-0.826	0.0537	-0.297	0.016	-0.004
92.00	6.00	5.70	7.00	0.00	13	7	76.4%	-0.867	0.0440	-0.252	0.014	-0.004
93.00	8.33	6.40	8.30	-0.32	4	5	84.2%	-0.881	0.0371	-0.258	0.013	-0.005
94.00	8.61	7.20	10.30	0.00	3	29	110.9%	-0.843	0.0339	-0.416	0.015	-0.004
95.00	6.50	8.10	11.20	0.00	1	8	114.2%	-0.865	0.0299	-0.386	0.014	-0.005
96.00	9.10	9.10	11.40	0.00	4	4	100.1%	-0.920	0.0232	-0.226	0.009	-0.005
100.00	20.40	12.80	14.80	0.00	0	2	74.2%	-0.996	0.0024	-0.002	0.001	-0.005

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.