Options Chain for TRINET GROUP INC COM (TNET) - $72.12 as of 7/8/2025 9:22:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 25.10 | 29.20 | 27.15 | % | 0.60 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:49 PM EST | |||
| 50.00 | 20.20 | 24.00 | 22.10 | % | 0.44 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:49 PM EST | |||
| 55.00 | 15.10 | 19.00 | 17.05 | % | 0.31 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:49 PM EST | |||
| 60.00 | 10.20 | 14.00 | 12.10 | % | 0.20 | 0 | 0 | 1.50 | 0.99 | 0.00 | -0.01 | 7/8/2025 3:59:49 PM EST | |||
| 65.00 | 5.80 | 9.10 | 7.45 | 9.36 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.92 | 0.94 | 0.03 | -0.04 | 7/7/2025 | 7/8/2025 3:59:49 PM EST |
| 70.00 | 1.05 | 4.60 | 2.83 | 4.78 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.80 | 0.69 | 0.08 | -0.09 | 7/7/2025 | 7/8/2025 3:59:49 PM EST |
| 75.00 | 0.00 | 2.70 | 1.35 | 1.22 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.85 | 0.28 | 0.07 | -0.08 | 6/20/2025 | 7/8/2025 3:59:49 PM EST |
| 80.00 | 0.00 | 2.35 | 1.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.10 | 0.05 | 0.02 | -0.02 | 7/3/2025 | 7/8/2025 3:59:49 PM EST |
| 85.00 | 0.00 | 0.30 | 0.15 | 0.11 | -1.09 | -90.84% | 0.00 | 227 | 17 | 0.71 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:49 PM EST |
| 90.00 | 0.05 | 0.60 | 0.33 | 0.05 | -0.01 | -16.67% | 0.00 | 1,063 | 102 | 0.84 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:49 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:49 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:49 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:49 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:49 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:49 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:49 PM EST | |||
| 125.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:49 PM EST | |||
| 50.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:49 PM EST | |||
| 55.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:49 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.66 | -0.01 | 0.00 | -0.01 | 7/8/2025 3:59:49 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.06 | -0.06 | 0.03 | -0.04 | 7/8/2025 3:59:49 PM EST | |||
| 70.00 | 0.00 | 2.90 | 1.45 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.74 | -0.31 | 0.08 | -0.09 | 7/7/2025 | 7/8/2025 3:59:49 PM EST |
| 75.00 | 1.60 | 5.50 | 3.55 | 1.50 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.74 | -0.72 | 0.07 | -0.08 | 6/17/2025 | 7/8/2025 3:59:49 PM EST |
| 80.00 | 6.20 | 10.10 | 8.15 | 3.20 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.91 | -0.95 | 0.02 | -0.02 | 5/27/2025 | 7/8/2025 3:59:49 PM EST |
| 85.00 | 11.20 | 14.20 | 12.70 | 5.80 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.20 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 7/8/2025 3:59:49 PM EST |
| 90.00 | 16.10 | 19.00 | 17.55 | % | 0.20 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:49 PM EST | |||
| 95.00 | 21.70 | 24.60 | 23.15 | % | 0.24 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:49 PM EST | |||
| 100.00 | 25.90 | 29.70 | 27.80 | % | 0.28 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:49 PM EST | |||
| 105.00 | 30.90 | 35.10 | 33.00 | % | 0.31 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:49 PM EST | |||
| 110.00 | 35.90 | 40.10 | 38.00 | % | 0.35 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:49 PM EST | |||
| 115.00 | 40.90 | 44.30 | 42.60 | % | 0.37 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:49 PM EST | |||
| 120.00 | 45.90 | 49.30 | 47.60 | % | 0.40 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:49 PM EST | |||
| 125.00 | 51.10 | 55.00 | 53.05 | % | 0.42 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:49 PM EST |