Options Chain for TRINET GROUP INC COM (TNET) - $34.40 as of 2/24/2026 8:50:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 13.20 | 15.80 | 14.50 | % | 0.72 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 22.50 | 10.80 | 13.50 | 12.15 | % | 0.54 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 25.00 | 8.40 | 11.00 | 9.70 | % | 0.39 | 0 | 0 | 1.25 | 0.96 | 0.03 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 30.00 | 4.30 | 6.90 | 5.60 | % | 0.19 | 0 | 0 | 0.97 | 0.74 | 0.04 | -0.02 | 2/24/2026 4:00:07 PM EST | |||
| 35.00 | 1.90 | 2.60 | 2.25 | 2.20 | % | 0.06 | 29 | 0 | 0.55 | 0.48 | 0.05 | -0.02 | 2/24/2026 | 2/24/2026 4:00:07 PM EST | |
| 40.00 | 0.00 | 2.10 | 1.05 | % | 0.03 | 0 | 0 | 0.81 | 0.25 | 0.04 | -0.02 | 2/24/2026 4:00:07 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.70 | 0.11 | 0.03 | -0.01 | 2/24/2026 4:00:07 PM EST | |||
| 50.00 | 0.15 | 0.30 | 0.23 | 0.25 | % | 0.00 | 921 | 0 | 0.64 | 0.04 | 0.01 | -0.01 | 2/24/2026 | 2/24/2026 4:00:07 PM EST | |
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.40 | 0.02 | 0.01 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.53 | 0.01 | 0.00 | 0.00 | 2/24/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.80 | 0.90 | % | 0.04 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 22.50 | 0.00 | 1.75 | 0.88 | 0.17 | -0.10 | -37.04% | 0.04 | 1 | 3 | 1.39 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 25.00 | 0.00 | 1.05 | 0.53 | % | 0.02 | 0 | 0 | 0.92 | -0.04 | 0.03 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 30.00 | 0.05 | 2.50 | 1.28 | 1.15 | % | 0.04 | 2 | 0 | 0.52 | -0.26 | 0.04 | -0.02 | 2/24/2026 | 2/24/2026 4:00:07 PM EST | |
| 35.00 | 2.75 | 4.30 | 3.53 | 3.30 | % | 0.10 | 29 | 0 | 0.54 | -0.52 | 0.05 | -0.02 | 2/24/2026 | 2/24/2026 4:00:07 PM EST | |
| 40.00 | 4.30 | 7.70 | 6.00 | 6.60 | % | 0.15 | 1 | 0 | 0.71 | -0.75 | 0.04 | -0.02 | 2/24/2026 | 2/24/2026 4:00:07 PM EST | |
| 45.00 | 9.60 | 12.00 | 10.80 | 10.23 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.75 | -0.89 | 0.03 | -0.01 | 2/23/2026 | 2/24/2026 4:00:07 PM EST |
| 50.00 | 14.20 | 16.80 | 15.50 | % | 0.31 | 0 | 0 | 0.86 | -0.96 | 0.01 | -0.01 | 2/24/2026 4:00:07 PM EST | |||
| 55.00 | 19.30 | 21.90 | 20.60 | % | 0.37 | 0 | 0 | 1.04 | -0.98 | 0.01 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 60.00 | 23.60 | 27.40 | 25.50 | % | 0.42 | 0 | 0 | 1.33 | -0.99 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST |