Options Chain for TRINET GROUP INC COM (TNET) - $62.47 as of 1/9/2026 8:38:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 30.30 | 34.10 | 32.20 | % | 1.07 | 0 | 0 | 4.70 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:50 PM EST | |||
| 35.00 | 25.30 | 29.10 | 27.20 | 39.50 | 0.00 | 0.00% | 0.78 | 0 | 1 | 3.89 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 1/9/2026 3:59:50 PM EST |
| 40.00 | 20.30 | 23.00 | 21.65 | % | 0.54 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:50 PM EST | |||
| 45.00 | 15.40 | 18.20 | 16.80 | % | 0.37 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:50 PM EST | |||
| 50.00 | 10.40 | 13.10 | 11.75 | % | 0.23 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:50 PM EST | |||
| 55.00 | 6.10 | 9.40 | 7.75 | % | 0.14 | 0 | 0 | 1.51 | 0.98 | 0.01 | -0.02 | 1/9/2026 3:59:50 PM EST | |||
| 60.00 | 1.60 | 3.60 | 2.60 | 1.90 | 0.00 | 0.00% | 0.04 | 0 | 24 | 0.66 | 0.76 | 0.08 | -0.09 | 12/23/2025 | 1/9/2026 3:59:50 PM EST |
| 65.00 | 0.00 | 1.90 | 0.95 | 0.37 | -0.01 | -2.64% | 0.01 | 2 | 319 | 0.87 | 0.27 | 0.09 | -0.09 | 1/9/2026 | 1/9/2026 3:59:50 PM EST |
| 70.00 | 0.00 | 0.50 | 0.25 | 0.10 | -0.05 | -33.34% | 0.00 | 3,564 | 4,500 | 0.77 | 0.03 | 0.02 | -0.02 | 1/9/2026 | 1/9/2026 3:59:50 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 72 | 1.76 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/9/2026 3:59:50 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.08 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 1/9/2026 3:59:50 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 9.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.35 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 1/9/2026 3:59:50 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.60 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 1/9/2026 3:59:50 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.83 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 1/9/2026 3:59:50 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 131 | 3.04 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 1/9/2026 3:59:50 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 9 | 3.23 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 1/9/2026 3:59:50 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 2.59 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.42 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 1/9/2026 3:59:50 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 110 | 3.58 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 1/9/2026 3:59:50 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.74 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 1/9/2026 3:59:50 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 128 | 3.90 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 1/9/2026 3:59:50 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 76 | 4.03 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 1/9/2026 3:59:50 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.17 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 1/9/2026 3:59:50 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 2.28 | 0.00 | 0.00% | 0.01 | 0 | 12 | 4.29 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 1/9/2026 3:59:50 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.42 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:50 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.54 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:50 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.65 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:50 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.75 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:50 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | 3.75 | 0.00 | 0.00% | 0.01 | 0 | 0 | 4.85 | 0.00 | 0.00 | 0.00 | 5/8/2024 | 1/9/2026 3:59:50 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 5.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 1/9/2026 3:59:50 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 4.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 1/9/2026 3:59:50 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:50 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:50 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 1/9/2026 3:59:50 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:50 PM EST | |||
| 200.00 | 0.00 | 0.55 | 0.28 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2024 | 1/9/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 5.00 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:50 PM EST | |||
| 35.00 | 0.00 | 0.30 | 0.15 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.48 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 1/9/2026 3:59:50 PM EST |
| 40.00 | 0.00 | 1.65 | 0.83 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.10 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 1/9/2026 3:59:50 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.74 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 1/9/2026 3:59:50 PM EST |
| 50.00 | 0.00 | 1.15 | 0.58 | 1.82 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.66 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 1/9/2026 3:59:50 PM EST |
| 55.00 | 0.00 | 1.25 | 0.63 | 0.10 | -0.05 | -33.34% | 0.01 | 2,007 | 66 | 1.19 | -0.02 | 0.01 | -0.02 | 1/9/2026 | 1/9/2026 3:59:50 PM EST |
| 60.00 | 0.00 | 2.10 | 1.05 | 3.00 | 0.00 | 0.00% | 0.02 | 0 | 26 | 0.93 | -0.24 | 0.08 | -0.09 | 12/15/2025 | 1/9/2026 3:59:50 PM EST |
| 65.00 | 1.85 | 5.10 | 3.48 | 6.53 | 0.00 | 0.00% | 0.05 | 0 | 34 | 1.03 | -0.73 | 0.09 | -0.09 | 1/5/2026 | 1/9/2026 3:59:50 PM EST |
| 70.00 | 7.00 | 9.30 | 8.15 | 4.00 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.22 | -0.97 | 0.02 | -0.02 | 5/20/2025 | 1/9/2026 3:59:50 PM EST |
| 75.00 | 10.90 | 13.90 | 12.40 | % | 0.17 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:50 PM EST | |||
| 80.00 | 15.90 | 19.70 | 17.80 | 23.82 | 0.00 | 0.00% | 0.22 | 0 | 6 | 2.04 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 1/9/2026 3:59:50 PM EST |
| 85.00 | 22.00 | 24.70 | 23.35 | % | 0.27 | 0 | 18 | 2.31 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:50 PM EST | |||
| 90.00 | 27.00 | 29.00 | 28.00 | 32.08 | 0.00 | 0.00% | 0.31 | 0 | 19 | 2.25 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 1/9/2026 3:59:50 PM EST |
| 95.00 | 31.80 | 34.70 | 33.25 | 29.10 | 0.00 | 0.00% | 0.35 | 0 | 30 | 2.79 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 1/9/2026 3:59:50 PM EST |
| 100.00 | 36.10 | 39.30 | 37.70 | 39.54 | 0.00 | 0.00% | 0.38 | 0 | 169 | 2.81 | -1.00 | 0.00 | 0.00 | 10/16/2025 | 1/9/2026 3:59:50 PM EST |
| 105.00 | 41.70 | 44.70 | 43.20 | 44.56 | 0.00 | 0.00% | 0.41 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 10/16/2025 | 1/9/2026 3:59:50 PM EST |
| 110.00 | 46.80 | 49.70 | 48.25 | 22.95 | 0.00 | 0.00% | 0.44 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 1/8/2025 | 1/9/2026 3:59:50 PM EST |
| 115.00 | 51.10 | 54.70 | 52.90 | % | 0.46 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:50 PM EST | |||
| 120.00 | 56.10 | 59.70 | 57.90 | 44.58 | 0.00 | 0.00% | 0.48 | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 10/25/2024 | 1/9/2026 3:59:50 PM EST |
| 125.00 | 61.10 | 64.70 | 62.90 | 33.00 | 0.00 | 0.00% | 0.50 | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 8/13/2024 | 1/9/2026 3:59:50 PM EST |
| 130.00 | 65.90 | 69.70 | 67.80 | 32.00 | 0.00 | 0.00% | 0.52 | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 7/3/2024 | 1/9/2026 3:59:50 PM EST |
| 135.00 | 71.00 | 74.70 | 72.85 | % | 0.54 | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:50 PM EST | |||
| 140.00 | 76.50 | 79.70 | 78.10 | 38.18 | 0.00 | 0.00% | 0.56 | 0 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 5/15/2024 | 1/9/2026 3:59:50 PM EST |
| 145.00 | 81.90 | 84.50 | 83.20 | % | 0.57 | 0 | 0 | 4.27 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:50 PM EST | |||
| 150.00 | 86.10 | 89.70 | 87.90 | % | 0.59 | 0 | 0 | 4.50 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:50 PM EST | |||
| 155.00 | 92.10 | 94.70 | 93.40 | % | 0.60 | 0 | 0 | 4.61 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:50 PM EST | |||
| 160.00 | 95.60 | 99.70 | 97.65 | % | 0.61 | 0 | 0 | 4.71 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:50 PM EST | |||
| 165.00 | 100.50 | 104.70 | 102.60 | % | 0.62 | 0 | 0 | 4.82 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:50 PM EST | |||
| 170.00 | 105.50 | 109.70 | 107.60 | % | 0.63 | 0 | 0 | 4.92 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:50 PM EST | |||
| 175.00 | 110.50 | 114.70 | 112.60 | % | 0.64 | 0 | 0 | 5.02 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:50 PM EST | |||
| 180.00 | 115.40 | 119.70 | 117.55 | % | 0.65 | 0 | 0 | 5.11 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:50 PM EST | |||
| 185.00 | 120.50 | 124.70 | 122.60 | % | 0.66 | 0 | 0 | 5.19 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:50 PM EST | |||
| 190.00 | 125.50 | 129.70 | 127.60 | % | 0.67 | 0 | 0 | 5.28 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:50 PM EST | |||
| 195.00 | 130.50 | 134.70 | 132.60 | % | 0.68 | 0 | 0 | 5.36 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:50 PM EST | |||
| 200.00 | 135.50 | 139.70 | 137.60 | % | 0.69 | 0 | 0 | 5.44 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:50 PM EST |