Options Chain for TRINET GROUP INC COM (TNET) - $78.46 as of 3/25/2025 10:32:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 36.80 | 40.00 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 3/25/2025 3:59:47 PM EST | |||
| 45.00 | 31.80 | 35.00 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 3/25/2025 3:59:47 PM EST | |||
| 50.00 | 26.80 | 30.00 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 3/25/2025 3:59:47 PM EST | |||
| 55.00 | 21.30 | 26.00 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 3/25/2025 3:59:47 PM EST | |||
| 60.00 | 17.00 | 20.60 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 3/25/2025 3:59:47 PM EST | |||
| 65.00 | 11.30 | 16.00 | 11.70 | 0.00 | 0.00% | 0 | 1 | 0.80 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 3/25/2025 3:59:47 PM EST |
| 70.00 | 7.10 | 10.30 | 5.30 | 0.00 | 0.00% | 0 | 1 | 0.75 | 0.97 | 0.03 | 0.00 | 3/12/2025 | 3/25/2025 3:59:47 PM EST |
| 75.00 | 3.00 | 6.70 | 5.79 | 0.00 | 0.00% | 0 | 4 | 0.30 | 0.72 | 0.06 | -0.03 | 3/18/2025 | 3/25/2025 3:59:47 PM EST |
| 80.00 | 0.80 | 2.30 | 2.90 | 0.00 | 0.00% | 0 | 1 | 0.30 | 0.39 | 0.07 | -0.04 | 3/17/2025 | 3/25/2025 3:59:47 PM EST |
| 85.00 | 0.10 | 2.00 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.13 | 0.04 | -0.02 | 3/21/2025 | 3/25/2025 3:59:47 PM EST |
| 90.00 | 0.00 | 2.30 | 0.29 | 0.00 | 0.00% | 0 | 2 | 0.64 | 0.02 | 0.01 | -0.01 | 3/21/2025 | 3/25/2025 3:59:47 PM EST |
| 95.00 | 0.00 | 2.20 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 3/25/2025 3:59:47 PM EST | |||
| 100.00 | 0.00 | 1.30 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.56 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/25/2025 3:59:47 PM EST |
| 105.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/25/2025 3:59:47 PM EST |
| 110.00 | 0.00 | 2.15 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/25/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.15 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 3/25/2025 3:59:47 PM EST | |||
| 45.00 | 0.00 | 0.15 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 3/25/2025 3:59:47 PM EST | |||
| 50.00 | 0.00 | 2.15 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 3/25/2025 3:59:47 PM EST | |||
| 55.00 | 0.00 | 0.20 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 3/25/2025 3:59:47 PM EST | |||
| 60.00 | 0.00 | 2.15 | 0.80 | 0.00 | 0.00% | 0 | 172 | 0.63 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/25/2025 3:59:47 PM EST |
| 65.00 | 0.00 | 2.25 | 1.50 | 0.00 | 0.00% | 0 | 19 | 0.83 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/25/2025 3:59:47 PM EST |
| 70.00 | 0.00 | 2.50 | % | 0 | 0 | 0.66 | -0.03 | 0.03 | 0.00 | 3/25/2025 3:59:47 PM EST | |||
| 75.00 | 0.45 | 1.90 | 3.50 | 0.00 | 0.00% | 0 | 1 | 0.28 | -0.28 | 0.06 | -0.03 | 3/11/2025 | 3/25/2025 3:59:47 PM EST |
| 80.00 | 2.00 | 5.20 | % | 0 | 0 | 0.51 | -0.61 | 0.07 | -0.04 | 3/25/2025 3:59:47 PM EST | |||
| 85.00 | 5.70 | 8.80 | % | 0 | 0 | 0.58 | -0.87 | 0.04 | -0.02 | 3/25/2025 3:59:47 PM EST | |||
| 90.00 | 10.40 | 13.50 | % | 0 | 0 | 0.58 | -0.98 | 0.01 | -0.01 | 3/25/2025 3:59:47 PM EST | |||
| 95.00 | 14.80 | 18.20 | 16.00 | 0.00 | 0.00% | 0 | 1 | 0.74 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/25/2025 3:59:47 PM EST |
| 100.00 | 19.60 | 23.40 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 3/25/2025 3:59:47 PM EST | |||
| 105.00 | 24.60 | 28.20 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 3/25/2025 3:59:47 PM EST | |||
| 110.00 | 29.60 | 33.40 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 3/25/2025 3:59:47 PM EST |