Options Chain for TRINET GROUP INC COM (TNET) - $62.05 as of 1/9/2026 12:08:58 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 | 30.40 | 34.50 | 32.45 | % | 1.08 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:50 PM EST | |||
| 35.00 | 25.50 | 29.50 | 27.50 | % | 0.79 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:50 PM EST | |||
| 40.00 | 20.60 | 24.30 | 22.45 | % | 0.56 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:50 PM EST | |||
| 45.00 | 16.40 | 18.60 | 17.50 | % | 0.39 | 0 | 0 | 0.94 | 0.97 | 0.01 | -0.01 | 1/9/2026 3:59:50 PM EST | |||
| 50.00 | 11.60 | 13.70 | 12.65 | % | 0.25 | 0 | 0 | 0.73 | 0.91 | 0.02 | -0.02 | 1/9/2026 3:59:50 PM EST | |||
| 55.00 | 7.50 | 10.00 | 8.75 | % | 0.16 | 0 | 0 | 0.46 | 0.80 | 0.03 | -0.04 | 1/9/2026 3:59:50 PM EST | |||
| 60.00 | 3.70 | 6.60 | 5.15 | 3.29 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.45 | 0.63 | 0.04 | -0.05 | 1/5/2026 | 1/9/2026 3:59:50 PM EST |
| 65.00 | 1.25 | 3.80 | 2.53 | 1.50 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.42 | 0.43 | 0.04 | -0.04 | 1/8/2026 | 1/9/2026 3:59:50 PM EST |
| 70.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.54 | 0.25 | 0.03 | -0.04 | 1/9/2026 3:59:50 PM EST | |||
| 75.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.56 | 0.13 | 0.02 | -0.02 | 1/9/2026 3:59:50 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | 0.30 | % | 0.01 | 2 | 0 | 0.85 | 0.06 | 0.01 | -0.01 | 1/9/2026 | 1/9/2026 3:59:50 PM EST | |
| 85.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.79 | 0.02 | 0.01 | -0.01 | 1/9/2026 3:59:50 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.07 | 0.01 | 0.00 | 0.00 | 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 | 1.45 | 0.73 | % | 0.02 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:50 PM EST | |||
| 35.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:50 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 3:59:50 PM EST |
| 45.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 0.83 | -0.03 | 0.01 | -0.01 | 1/9/2026 3:59:50 PM EST | |||
| 50.00 | 0.15 | 1.30 | 0.73 | % | 0.01 | 0 | 0 | 0.56 | -0.09 | 0.02 | -0.02 | 1/9/2026 3:59:50 PM EST | |||
| 55.00 | 0.05 | 3.20 | 1.63 | 1.12 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.50 | -0.20 | 0.03 | -0.04 | 1/8/2026 | 1/9/2026 3:59:50 PM EST |
| 60.00 | 1.75 | 4.00 | 2.88 | % | 0.05 | 0 | 0 | 0.48 | -0.37 | 0.04 | -0.05 | 1/9/2026 3:59:50 PM EST | |||
| 65.00 | 3.60 | 6.60 | 5.10 | 7.53 | 0.00 | 0.00% | 0.08 | 0 | 24 | 0.43 | -0.57 | 0.04 | -0.04 | 1/5/2026 | 1/9/2026 3:59:50 PM EST |
| 70.00 | 7.60 | 9.50 | 8.55 | % | 0.12 | 0 | 0 | 0.53 | -0.75 | 0.03 | -0.04 | 1/9/2026 3:59:50 PM EST | |||
| 75.00 | 12.40 | 14.70 | 13.55 | % | 0.18 | 0 | 0 | 0.71 | -0.87 | 0.02 | -0.02 | 1/9/2026 3:59:50 PM EST | |||
| 80.00 | 16.10 | 19.50 | 17.80 | % | 0.22 | 0 | 0 | 0.81 | -0.94 | 0.01 | -0.01 | 1/9/2026 3:59:50 PM EST | |||
| 85.00 | 21.70 | 24.70 | 23.20 | % | 0.27 | 0 | 0 | 0.95 | -0.98 | 0.01 | -0.01 | 1/9/2026 3:59:50 PM EST | |||
| 90.00 | 25.90 | 29.70 | 27.80 | % | 0.31 | 0 | 0 | 1.06 | -0.99 | 0.00 | 0.00 | 1/9/2026 3:59:50 PM EST |