Options Chain for TRINET GROUP INC COM (TNET) - $58.61 as of 10/29/2025 9:22:10 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 | 22.50 | 24.50 | 23.50 | % | 0.67 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 40.00 | 17.50 | 19.40 | 18.45 | % | 0.46 | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.01 | 10/29/2025 3:59:57 PM EST | |||
| 45.00 | 12.70 | 14.90 | 13.80 | % | 0.31 | 0 | 0 | 0.98 | 0.98 | 0.01 | -0.02 | 10/29/2025 3:59:57 PM EST | |||
| 50.00 | 7.70 | 10.90 | 9.30 | % | 0.19 | 0 | 0 | 0.95 | 0.89 | 0.02 | -0.04 | 10/29/2025 3:59:57 PM EST | |||
| 55.00 | 3.90 | 6.60 | 5.25 | % | 0.10 | 0 | 0 | 0.75 | 0.72 | 0.04 | -0.06 | 10/29/2025 3:59:57 PM EST | |||
| 60.00 | 0.85 | 3.80 | 2.33 | 5.00 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.47 | 0.47 | 0.06 | -0.07 | 10/23/2025 | 10/29/2025 3:59:57 PM EST |
| 65.00 | 0.60 | 1.25 | 0.93 | 1.00 | -1.80 | -64.29% | 0.01 | 101 | 180 | 0.49 | 0.21 | 0.04 | -0.05 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 70.00 | 0.00 | 2.60 | 1.30 | % | 0.02 | 0 | 0 | 1.04 | 0.08 | 0.02 | -0.02 | 10/29/2025 3:59:57 PM EST | |||
| 75.00 | 0.00 | 2.60 | 1.30 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.85 | 0.02 | 0.01 | -0.01 | 10/7/2025 | 10/29/2025 3:59:57 PM EST |
| 80.00 | 0.00 | 2.60 | 1.30 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.40 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 3:59:57 PM EST |
| 85.00 | 0.00 | 2.35 | 1.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.50 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/29/2025 3:59:57 PM EST |
| 90.00 | 0.00 | 2.25 | 1.13 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.61 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/29/2025 3:59:57 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 885 | 0.89 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/29/2025 3:59:57 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.82 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/29/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 40.00 | 0.05 | 0.55 | 0.30 | 0.05 | -0.05 | -50.00% | 0.01 | 301 | 848 | 1.14 | 0.00 | 0.00 | -0.01 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 45.00 | 0.00 | 2.25 | 1.13 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.40 | -0.02 | 0.01 | -0.02 | 10/23/2025 | 10/29/2025 3:59:57 PM EST |
| 50.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.74 | -0.11 | 0.02 | -0.04 | 10/29/2025 3:59:57 PM EST | |||
| 55.00 | 0.00 | 1.45 | 0.73 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.54 | -0.28 | 0.04 | -0.06 | 10/7/2025 | 10/29/2025 3:59:57 PM EST |
| 60.00 | 1.80 | 4.30 | 3.05 | 1.90 | -0.50 | -20.84% | 0.05 | 60 | 8 | 0.41 | -0.53 | 0.06 | -0.07 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 65.00 | 6.40 | 8.20 | 7.30 | 5.33 | 0.00 | 0.00% | 0.11 | 0 | 31 | 0.53 | -0.79 | 0.04 | -0.05 | 10/10/2025 | 10/29/2025 3:59:57 PM EST |
| 70.00 | 10.40 | 12.90 | 11.65 | % | 0.17 | 0 | 0 | 0.92 | -0.92 | 0.02 | -0.02 | 10/29/2025 3:59:57 PM EST | |||
| 75.00 | 15.30 | 18.50 | 16.90 | 11.52 | 0.00 | 0.00% | 0.23 | 0 | 3 | 1.26 | -0.98 | 0.01 | -0.01 | 10/10/2025 | 10/29/2025 3:59:57 PM EST |
| 80.00 | 20.20 | 22.80 | 21.50 | % | 0.27 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 85.00 | 25.50 | 28.30 | 26.90 | % | 0.32 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 90.00 | 30.10 | 33.10 | 31.60 | % | 0.35 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 95.00 | 34.80 | 38.30 | 36.55 | % | 0.38 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 100.00 | 40.10 | 42.80 | 41.45 | % | 0.41 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST |