Options Chain for TRINET GROUP INC COM (TNET) - $72.42 as of 8/29/2025 9:15:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 30.70 | 34.10 | 32.40 | 37.80 | 0.00 | 0.00% | 0.81 | 0 | 2 | 2.27 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 8/29/2025 3:59:54 PM EST |
| 45.00 | 25.70 | 28.90 | 27.30 | 37.30 | 0.00 | 0.00% | 0.61 | 0 | 9 | 1.84 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 8/29/2025 3:59:54 PM EST |
| 50.00 | 20.60 | 24.00 | 22.30 | % | 0.45 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 55.00 | 16.10 | 19.10 | 17.60 | 12.00 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.28 | 1.00 | 0.00 | -0.01 | 7/17/2025 | 8/29/2025 3:59:54 PM EST |
| 60.00 | 11.60 | 13.60 | 12.60 | 13.00 | +2.00 | +18.19% | 0.21 | 5 | 5 | 0.88 | 0.97 | 0.01 | -0.02 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 65.00 | 7.60 | 8.20 | 7.90 | 7.10 | +0.40 | +5.97% | 0.12 | 20 | 202 | 0.35 | 0.88 | 0.03 | -0.05 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 70.00 | 3.40 | 4.90 | 4.15 | 2.70 | 0.00 | 0.00% | 0.06 | 0 | 14 | 0.38 | 0.67 | 0.05 | -0.07 | 8/28/2025 | 8/29/2025 3:59:54 PM EST |
| 75.00 | 0.00 | 1.85 | 0.93 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.44 | 0.39 | 0.06 | -0.06 | 8/27/2025 | 8/29/2025 3:59:54 PM EST |
| 80.00 | 0.10 | 0.50 | 0.30 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.31 | 0.16 | 0.03 | -0.04 | 8/27/2025 | 8/29/2025 3:59:54 PM EST |
| 85.00 | 0.00 | 0.35 | 0.18 | 0.05 | -0.05 | -50.00% | 0.00 | 114 | 277 | 0.49 | 0.05 | 0.01 | -0.01 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 159 | 1.06 | 0.01 | 0.00 | 0.00 | 7/28/2025 | 8/29/2025 3:59:54 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.20 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/29/2025 3:59:54 PM EST |
| 100.00 | 0.00 | 1.35 | 0.68 | 2.55 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.15 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 8/29/2025 3:59:54 PM EST |
| 105.00 | 0.00 | 1.35 | 0.68 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 8/29/2025 3:59:54 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.67 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 8/29/2025 3:59:54 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 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 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 50.00 | 0.00 | 1.35 | 0.68 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 85 | 1.39 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 3:59:54 PM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | -0.01 | 8/29/2025 3:59:54 PM EST | |||
| 60.00 | 0.10 | 0.25 | 0.18 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.49 | -0.03 | 0.01 | -0.02 | 8/14/2025 | 8/29/2025 3:59:54 PM EST |
| 65.00 | 0.25 | 0.40 | 0.33 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.38 | -0.12 | 0.03 | -0.05 | 8/15/2025 | 8/29/2025 3:59:54 PM EST |
| 70.00 | 0.00 | 1.35 | 0.68 | 3.90 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.53 | -0.33 | 0.05 | -0.07 | 7/31/2025 | 8/29/2025 3:59:54 PM EST |
| 75.00 | 1.85 | 5.80 | 3.83 | 6.60 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.62 | -0.61 | 0.06 | -0.06 | 7/30/2025 | 8/29/2025 3:59:54 PM EST |
| 80.00 | 6.80 | 8.90 | 7.85 | 11.30 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.51 | -0.84 | 0.03 | -0.04 | 3/7/2025 | 8/29/2025 3:59:54 PM EST |
| 85.00 | 11.70 | 14.20 | 12.95 | % | 0.15 | 0 | 0 | 0.74 | -0.95 | 0.01 | -0.01 | 8/29/2025 3:59:54 PM EST | |||
| 90.00 | 16.30 | 19.40 | 17.85 | % | 0.20 | 0 | 0 | 0.94 | -0.99 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 95.00 | 20.90 | 24.00 | 22.45 | % | 0.24 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 100.00 | 25.90 | 29.80 | 27.85 | % | 0.28 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 105.00 | 31.30 | 34.40 | 32.85 | % | 0.31 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 110.00 | 35.90 | 39.80 | 37.85 | % | 0.34 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 115.00 | 40.90 | 44.80 | 42.85 | % | 0.37 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 120.00 | 45.90 | 49.80 | 47.85 | % | 0.40 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 125.00 | 51.30 | 54.60 | 52.95 | % | 0.42 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 130.00 | 56.30 | 59.10 | 57.70 | % | 0.44 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 135.00 | 61.20 | 64.80 | 63.00 | % | 0.47 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST |