Options Chain for TRINET GROUP INC COM (TNET) - $67.00 as of 8/18/2026 8:18:22 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 40.40 | 44.30 | 42.35 | % | 1.69 | 0 | 0 | 8.16 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:57 PM EST | |||
| 30.00 | 35.20 | 39.30 | 37.25 | % | 1.24 | 0 | 0 | 6.85 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:57 PM EST | |||
| 35.00 | 30.20 | 34.30 | 32.25 | % | 0.92 | 0 | 0 | 5.85 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:57 PM EST | |||
| 40.00 | 25.30 | 29.30 | 27.30 | % | 0.68 | 0 | 0 | 4.20 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:57 PM EST | |||
| 45.00 | 20.60 | 23.80 | 22.20 | % | 0.49 | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:57 PM EST | |||
| 50.00 | 15.80 | 18.80 | 17.30 | 6.15 | 0.00 | 0.00% | 0.35 | 0 | 1 | 2.95 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 8/17/2026 3:59:57 PM EST |
| 55.00 | 10.80 | 13.80 | 12.30 | 11.50 | 0.00 | 0.00% | 0.22 | 0 | 3 | 2.27 | 1.00 | 0.00 | -0.01 | 7/28/2026 | 8/17/2026 3:59:57 PM EST |
| 60.00 | 5.90 | 8.50 | 7.20 | 6.60 | 0.00 | 0.00% | 0.12 | 0 | 6 | 1.47 | 0.94 | 0.03 | -0.10 | 7/31/2026 | 8/17/2026 3:59:57 PM EST |
| 65.00 | 2.70 | 3.80 | 3.25 | 3.14 | +0.24 | +8.28% | 0.05 | 2 | 5 | 0.63 | 0.70 | 0.07 | -0.23 | 8/17/2026 | 8/17/2026 3:59:57 PM EST |
| 70.00 | 0.00 | 1.20 | 0.60 | 0.50 | -1.05 | -67.75% | 0.01 | 3 | 8 | 0.82 | 0.32 | 0.07 | -0.21 | 8/17/2026 | 8/17/2026 3:59:57 PM EST |
| 75.00 | 0.05 | 0.80 | 0.43 | 0.05 | -0.10 | -66.67% | 0.01 | 2,550 | 460 | 0.83 | 0.07 | 0.03 | -0.07 | 8/17/2026 | 8/17/2026 3:59:57 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 22 | 2.19 | 0.01 | 0.00 | -0.01 | 8/13/2026 | 8/17/2026 3:59:57 PM EST |
| 85.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 8/17/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 1.25 | 0.63 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:57 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:57 PM EST | |||
| 35.00 | 0.00 | 1.60 | 0.80 | % | 0.02 | 0 | 0 | 5.10 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:57 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 7 | 4.92 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/17/2026 3:59:57 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.93 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/17/2026 3:59:57 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.31 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/17/2026 3:59:57 PM EST |
| 55.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.87 | 0.00 | 0.00 | -0.01 | 8/17/2026 3:59:57 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.17 | -0.06 | 0.03 | -0.10 | 8/12/2026 | 8/17/2026 3:59:57 PM EST |
| 65.00 | 0.00 | 1.30 | 0.65 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.81 | -0.30 | 0.07 | -0.23 | 8/11/2026 | 8/17/2026 3:59:57 PM EST |
| 70.00 | 2.30 | 4.40 | 3.35 | 2.80 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.97 | -0.68 | 0.07 | -0.21 | 8/4/2026 | 8/17/2026 3:59:57 PM EST |
| 75.00 | 6.50 | 8.60 | 7.55 | % | 0.10 | 0 | 0 | 1.13 | -0.93 | 0.03 | -0.07 | 8/17/2026 3:59:57 PM EST | |||
| 80.00 | 11.00 | 14.20 | 12.60 | % | 0.16 | 0 | 0 | 1.84 | -0.99 | 0.00 | -0.01 | 8/17/2026 3:59:57 PM EST | |||
| 85.00 | 15.80 | 19.20 | 17.50 | % | 0.21 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:57 PM EST |