Options Chain for TRINET GROUP INC COM (TNET) - $70.66 as of 9/8/2025 2:46:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 32.70 | 36.00 | 34.35 | % | 0.98 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 9/8/2025 2:59:02 PM EST | |||
| 40.00 | 28.30 | 31.00 | 29.65 | % | 0.74 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 9/8/2025 2:59:02 PM EST | |||
| 45.00 | 24.10 | 26.30 | 25.20 | % | 0.56 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 9/8/2025 2:59:02 PM EST | |||
| 50.00 | 18.10 | 21.20 | 19.65 | % | 0.39 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 9/8/2025 2:59:02 PM EST | |||
| 55.00 | 13.20 | 16.30 | 14.75 | % | 0.27 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 9/8/2025 2:59:02 PM EST | |||
| 60.00 | 8.60 | 11.80 | 10.20 | % | 0.17 | 0 | 0 | 0.68 | 0.96 | 0.01 | -0.01 | 9/8/2025 2:59:02 PM EST | |||
| 65.00 | 4.50 | 7.50 | 6.00 | % | 0.09 | 0 | 0 | 0.55 | 0.80 | 0.05 | -0.02 | 9/8/2025 2:59:02 PM EST | |||
| 70.00 | 0.90 | 3.40 | 2.15 | % | 0.03 | 0 | 0 | 0.26 | 0.48 | 0.07 | -0.03 | 9/8/2025 2:59:02 PM EST | |||
| 75.00 | 0.05 | 1.60 | 0.83 | % | 0.01 | 0 | 0 | 0.26 | 0.18 | 0.05 | -0.02 | 9/8/2025 2:59:02 PM EST | |||
| 80.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 0.60 | 0.04 | 0.02 | -0.01 | 9/8/2025 2:59:02 PM EST | |||
| 85.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 0.66 | 0.01 | 0.00 | 0.00 | 9/8/2025 2:59:02 PM EST | |||
| 90.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 9/8/2025 2:59:02 PM EST | |||
| 95.00 | 0.10 | 0.30 | 0.20 | 0.15 | +0.05 | +50.00% | 0.00 | 6 | 953 | 0.53 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/8/2025 2:59:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 9/8/2025 2:59:02 PM EST | |||
| 40.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 9/8/2025 2:59:02 PM EST | |||
| 45.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 9/8/2025 2:59:02 PM EST | |||
| 50.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 9/8/2025 2:59:02 PM EST | |||
| 55.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 9/8/2025 2:59:02 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.45 | -0.04 | 0.01 | -0.01 | 8/22/2025 | 9/8/2025 2:59:02 PM EST |
| 65.00 | 0.90 | 1.55 | 1.23 | % | 0.02 | 0 | 0 | 0.34 | -0.20 | 0.05 | -0.02 | 9/8/2025 2:59:02 PM EST | |||
| 70.00 | 1.25 | 3.50 | 2.38 | % | 0.03 | 0 | 0 | 0.23 | -0.52 | 0.07 | -0.03 | 9/8/2025 2:59:02 PM EST | |||
| 75.00 | 4.90 | 7.90 | 6.40 | % | 0.09 | 0 | 0 | 0.51 | -0.82 | 0.05 | -0.02 | 9/8/2025 2:59:02 PM EST | |||
| 80.00 | 9.40 | 12.30 | 10.85 | % | 0.14 | 0 | 0 | 0.60 | -0.96 | 0.02 | -0.01 | 9/8/2025 2:59:02 PM EST | |||
| 85.00 | 14.10 | 17.20 | 15.65 | % | 0.18 | 0 | 0 | 0.71 | -0.99 | 0.00 | 0.00 | 9/8/2025 2:59:02 PM EST | |||
| 90.00 | 19.10 | 22.20 | 20.65 | % | 0.23 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 9/8/2025 2:59:02 PM EST | |||
| 95.00 | 24.30 | 26.30 | 25.30 | % | 0.27 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 9/8/2025 2:59:02 PM EST |