Options Chain for TRINET GROUP INC COM (TNET) - $70.23 as of 7/29/2025 2:42:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 29.30 | 32.10 | 30.70 | 37.80 | 0.00 | 0.00% | 0.77 | 0 | 2 | 1.41 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 7/29/2025 1:58:57 PM EST |
| 45.00 | 23.80 | 27.00 | 25.40 | 37.30 | 0.00 | 0.00% | 0.56 | 0 | 9 | 1.15 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 7/29/2025 1:58:57 PM EST |
| 50.00 | 19.20 | 22.30 | 20.75 | % | 0.41 | 0 | 0 | 0.99 | 0.99 | 0.00 | -0.01 | 7/29/2025 1:58:57 PM EST | |||
| 55.00 | 14.60 | 16.80 | 15.70 | 12.00 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.70 | 0.96 | 0.01 | -0.02 | 7/17/2025 | 7/29/2025 1:58:57 PM EST |
| 60.00 | 10.60 | 11.30 | 10.95 | 11.00 | % | 0.18 | 5 | 0 | 0.31 | 0.89 | 0.02 | -0.03 | 7/29/2025 | 7/29/2025 1:58:57 PM EST | |
| 65.00 | 6.80 | 7.30 | 7.05 | 7.20 | +1.15 | +19.01% | 0.11 | 3 | 13 | 0.33 | 0.77 | 0.03 | -0.04 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 70.00 | 2.95 | 4.10 | 3.53 | 4.61 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.29 | 0.57 | 0.05 | -0.04 | 7/28/2025 | 7/29/2025 1:58:57 PM EST |
| 75.00 | 1.50 | 2.15 | 1.83 | 2.30 | 0.00 | 0.00% | 0.02 | 0 | 42 | 0.32 | 0.36 | 0.04 | -0.04 | 7/28/2025 | 7/29/2025 1:58:57 PM EST |
| 80.00 | 0.00 | 1.05 | 0.53 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.39 | 0.22 | 0.03 | -0.03 | 7/25/2025 | 7/29/2025 1:58:57 PM EST |
| 85.00 | 0.00 | 1.50 | 0.75 | 5.70 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.38 | 0.15 | 0.02 | -0.03 | 6/9/2025 | 7/29/2025 1:58:57 PM EST |
| 90.00 | 0.00 | 1.45 | 0.73 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 159 | 0.63 | 0.06 | 0.01 | -0.01 | 7/28/2025 | 7/29/2025 1:58:57 PM EST |
| 95.00 | 0.00 | 1.40 | 0.70 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.70 | 0.03 | 0.01 | -0.01 | 7/23/2025 | 7/29/2025 1:58:57 PM EST |
| 100.00 | 0.00 | 1.40 | 0.70 | 2.55 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.78 | 0.02 | 0.00 | 0.00 | 5/19/2025 | 7/29/2025 1:58:57 PM EST |
| 105.00 | 0.00 | 1.35 | 0.68 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.84 | 0.01 | 0.00 | 0.00 | 3/17/2025 | 7/29/2025 1:58:57 PM EST |
| 110.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 115.00 | 0.00 | 1.35 | 0.68 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 7/29/2025 1:58:57 PM EST |
| 120.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 125.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 130.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 135.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 45.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 50.00 | 0.00 | 1.45 | 0.73 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 76 | 0.87 | -0.01 | 0.00 | -0.01 | 7/24/2025 | 7/29/2025 1:58:57 PM EST |
| 55.00 | 0.15 | 0.40 | 0.28 | % | 0.01 | 0 | 0 | 0.43 | -0.04 | 0.01 | -0.02 | 7/29/2025 1:58:57 PM EST | |||
| 60.00 | 0.55 | 1.05 | 0.80 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.41 | -0.11 | 0.02 | -0.03 | 7/28/2025 | 7/29/2025 1:58:57 PM EST |
| 65.00 | 1.45 | 1.95 | 1.70 | 1.69 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.35 | -0.23 | 0.03 | -0.04 | 7/28/2025 | 7/29/2025 1:58:57 PM EST |
| 70.00 | 3.20 | 4.00 | 3.60 | 7.00 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.34 | -0.43 | 0.05 | -0.04 | 2/19/2025 | 7/29/2025 1:58:57 PM EST |
| 75.00 | 4.90 | 8.30 | 6.60 | 5.30 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.35 | -0.64 | 0.04 | -0.04 | 6/24/2025 | 7/29/2025 1:58:57 PM EST |
| 80.00 | 8.60 | 11.10 | 9.85 | 11.30 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.38 | -0.78 | 0.03 | -0.03 | 3/7/2025 | 7/29/2025 1:58:57 PM EST |
| 85.00 | 13.50 | 16.30 | 14.90 | % | 0.18 | 0 | 0 | 0.55 | -0.85 | 0.02 | -0.03 | 7/29/2025 1:58:57 PM EST | |||
| 90.00 | 18.50 | 21.40 | 19.95 | % | 0.22 | 0 | 0 | 0.67 | -0.94 | 0.01 | -0.01 | 7/29/2025 1:58:57 PM EST | |||
| 95.00 | 23.50 | 26.90 | 25.20 | % | 0.27 | 0 | 0 | 0.83 | -0.97 | 0.01 | -0.01 | 7/29/2025 1:58:57 PM EST | |||
| 100.00 | 28.10 | 31.30 | 29.70 | % | 0.30 | 0 | 0 | 0.82 | -0.98 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 105.00 | 33.70 | 36.50 | 35.10 | % | 0.33 | 0 | 0 | 0.93 | -0.99 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 110.00 | 39.00 | 41.50 | 40.25 | % | 0.37 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 115.00 | 43.10 | 46.50 | 44.80 | % | 0.39 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 120.00 | 48.40 | 51.50 | 49.95 | % | 0.42 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 125.00 | 53.50 | 56.00 | 54.75 | % | 0.44 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 130.00 | 58.10 | 61.50 | 59.80 | % | 0.46 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 135.00 | 63.20 | 66.10 | 64.65 | % | 0.48 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST |