Options Chain for PLANET FITNESS INC CL A (PLNT) - $111.84 as of 11/26/2025 8:48:36 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 | 71.00 | 74.20 | 72.60 | % | 1.81 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 42.50 | 68.50 | 71.70 | 70.10 | % | 1.65 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 45.00 | 66.10 | 69.20 | 67.65 | % | 1.50 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 47.50 | 63.60 | 66.80 | 65.20 | 37.70 | 0.00 | 0.00% | 1.37 | 0 | 2 | 1.81 | 1.00 | 0.00 | 0.00 | 10/1/2024 | 11/26/2025 3:59:56 PM EST |
| 50.00 | 61.10 | 64.30 | 62.70 | 35.60 | 0.00 | 0.00% | 1.25 | 0 | 3 | 1.71 | 1.00 | 0.00 | 0.00 | 10/2/2024 | 11/26/2025 3:59:56 PM EST |
| 55.00 | 56.20 | 59.30 | 57.75 | 32.80 | 0.00 | 0.00% | 1.05 | 0 | 1 | 1.53 | 1.00 | 0.00 | 0.00 | 10/28/2024 | 11/26/2025 3:59:56 PM EST |
| 60.00 | 51.20 | 54.40 | 52.80 | % | 0.88 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 65.00 | 46.30 | 49.40 | 47.85 | % | 0.74 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 70.00 | 41.30 | 44.50 | 42.90 | 36.65 | 0.00 | 0.00% | 0.61 | 0 | 1 | 1.12 | 1.00 | 0.00 | 0.00 | 11/26/2024 | 11/26/2025 3:59:56 PM EST |
| 72.50 | 38.80 | 42.00 | 40.40 | % | 0.56 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 75.00 | 36.30 | 39.60 | 37.95 | % | 0.51 | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.01 | 11/26/2025 3:59:56 PM EST | |||
| 77.50 | 33.90 | 37.10 | 35.50 | 32.03 | 0.00 | 0.00% | 0.46 | 0 | 4 | 0.94 | 1.00 | 0.00 | -0.01 | 7/8/2025 | 11/26/2025 3:59:56 PM EST |
| 80.00 | 31.50 | 34.60 | 33.05 | 25.34 | 0.00 | 0.00% | 0.41 | 0 | 3 | 0.88 | 0.99 | 0.00 | -0.01 | 4/15/2025 | 11/26/2025 3:59:56 PM EST |
| 82.50 | 29.10 | 32.20 | 30.65 | 30.80 | 0.00 | 0.00% | 0.37 | 0 | 2 | 0.83 | 0.99 | 0.00 | -0.01 | 2/10/2025 | 11/26/2025 3:59:56 PM EST |
| 85.00 | 26.60 | 29.60 | 28.10 | 24.50 | 0.00 | 0.00% | 0.33 | 0 | 6 | 0.76 | 0.97 | 0.00 | -0.02 | 6/9/2025 | 11/26/2025 3:59:56 PM EST |
| 87.50 | 24.20 | 27.30 | 25.75 | 19.50 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.72 | 0.96 | 0.01 | -0.02 | 9/2/2025 | 11/26/2025 3:59:56 PM EST |
| 90.00 | 21.80 | 24.90 | 23.35 | 15.00 | 0.00 | 0.00% | 0.26 | 0 | 169 | 0.68 | 0.95 | 0.01 | -0.02 | 11/7/2025 | 11/26/2025 3:59:56 PM EST |
| 92.50 | 19.40 | 22.50 | 20.95 | 6.40 | 0.00 | 0.00% | 0.23 | 0 | 22 | 0.63 | 0.94 | 0.01 | -0.02 | 11/5/2025 | 11/26/2025 3:59:56 PM EST |
| 95.00 | 17.00 | 20.20 | 18.60 | 18.55 | +3.33 | +21.88% | 0.20 | 4 | 88 | 0.59 | 0.90 | 0.01 | -0.03 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 97.50 | 15.00 | 17.40 | 16.20 | 14.00 | 0.00 | 0.00% | 0.17 | 0 | 34 | 0.36 | 0.89 | 0.01 | -0.03 | 11/13/2025 | 11/26/2025 3:59:56 PM EST |
| 100.00 | 12.60 | 14.90 | 13.75 | 14.00 | +1.70 | +13.83% | 0.14 | 4 | 151 | 0.33 | 0.85 | 0.02 | -0.04 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 105.00 | 7.50 | 10.60 | 9.05 | 10.03 | +0.93 | +10.22% | 0.09 | 5 | 447 | 0.25 | 0.76 | 0.03 | -0.04 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 110.00 | 5.50 | 7.00 | 6.25 | 6.41 | +0.52 | +8.83% | 0.06 | 3 | 1,156 | 0.30 | 0.61 | 0.04 | -0.04 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 115.00 | 2.15 | 3.50 | 2.83 | 3.38 | +0.02 | +0.60% | 0.02 | 30 | 262 | 0.23 | 0.42 | 0.04 | -0.04 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 120.00 | 1.45 | 1.95 | 1.70 | 1.96 | +0.21 | +12.00% | 0.01 | 14 | 1,350 | 0.26 | 0.26 | 0.03 | -0.04 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 125.00 | 0.60 | 1.15 | 0.88 | 0.93 | -0.12 | -11.43% | 0.01 | 11 | 47 | 0.27 | 0.15 | 0.02 | -0.03 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 130.00 | 0.10 | 1.40 | 0.75 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.29 | 0.09 | 0.01 | -0.02 | 11/7/2025 | 11/26/2025 3:59:56 PM EST |
| 135.00 | 0.05 | 0.75 | 0.40 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.30 | 0.05 | 0.01 | -0.01 | 11/21/2025 | 11/26/2025 3:59:56 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.43 | 0.02 | 0.00 | -0.01 | 7/21/2025 | 11/26/2025 3:59:56 PM EST |
| 145.00 | 0.00 | 0.30 | 0.15 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.34 | 0.02 | 0.00 | 0.00 | 11/17/2025 | 11/26/2025 3:59:56 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.52 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 11/26/2025 3:59:56 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.56 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 11/26/2025 3:59:56 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.60 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 11/26/2025 3:59:56 PM EST |
| 165.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 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 | 0.05 | 0.03 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.10 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 11/26/2025 3:59:56 PM EST |
| 42.50 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 45.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 47.50 | 0.00 | 1.00 | 0.50 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.48 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 11/26/2025 3:59:56 PM EST |
| 50.00 | 0.00 | 1.00 | 0.50 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.40 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 11/26/2025 3:59:56 PM EST |
| 55.00 | 0.00 | 1.05 | 0.53 | 2.38 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/26/2025 3:59:56 PM EST |
| 60.00 | 0.00 | 1.05 | 0.53 | 1.28 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.14 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 11/26/2025 3:59:56 PM EST |
| 65.00 | 0.00 | 1.10 | 0.55 | 0.94 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.02 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 11/26/2025 3:59:56 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 195 | 0.83 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/26/2025 3:59:56 PM EST |
| 72.50 | 0.00 | 0.75 | 0.38 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.78 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 11/26/2025 3:59:56 PM EST |
| 75.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.59 | 0.00 | 0.00 | -0.01 | 11/6/2025 | 11/26/2025 3:59:56 PM EST |
| 77.50 | 0.00 | 0.75 | 0.38 | 5.50 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.68 | 0.00 | 0.00 | -0.01 | 4/4/2025 | 11/26/2025 3:59:56 PM EST |
| 80.00 | 0.05 | 0.75 | 0.40 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.52 | -0.01 | 0.00 | -0.01 | 11/17/2025 | 11/26/2025 3:59:56 PM EST |
| 82.50 | 0.00 | 0.75 | 0.38 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.59 | -0.01 | 0.00 | -0.01 | 11/7/2025 | 11/26/2025 3:59:56 PM EST |
| 85.00 | 0.05 | 0.75 | 0.40 | 3.49 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.44 | -0.03 | 0.00 | -0.02 | 11/4/2025 | 11/26/2025 3:59:56 PM EST |
| 87.50 | 0.10 | 0.75 | 0.43 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.42 | -0.04 | 0.01 | -0.02 | 11/10/2025 | 11/26/2025 3:59:56 PM EST |
| 90.00 | 0.20 | 0.75 | 0.48 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.40 | -0.05 | 0.01 | -0.02 | 11/10/2025 | 11/26/2025 3:59:56 PM EST |
| 92.50 | 0.25 | 1.45 | 0.85 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 153 | 0.41 | -0.06 | 0.01 | -0.02 | 11/10/2025 | 11/26/2025 3:59:56 PM EST |
| 95.00 | 0.20 | 1.15 | 0.68 | 0.63 | -0.12 | -16.00% | 0.01 | 1 | 101 | 0.34 | -0.10 | 0.01 | -0.03 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 97.50 | 0.60 | 1.10 | 0.85 | 0.85 | -1.65 | -66.00% | 0.01 | 6 | 94 | 0.34 | -0.11 | 0.01 | -0.03 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 100.00 | 0.85 | 1.30 | 1.08 | 1.00 | +0.05 | +5.27% | 0.01 | 2 | 334 | 0.32 | -0.15 | 0.02 | -0.04 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 105.00 | 1.15 | 2.20 | 1.68 | 1.70 | -0.30 | -15.00% | 0.02 | 26 | 271 | 0.27 | -0.24 | 0.03 | -0.04 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 110.00 | 3.20 | 4.20 | 3.70 | 3.30 | -0.20 | -5.72% | 0.03 | 9 | 130 | 0.26 | -0.39 | 0.04 | -0.04 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 115.00 | 5.10 | 7.10 | 6.10 | 5.40 | -0.60 | -10.00% | 0.05 | 6 | 136 | 0.28 | -0.58 | 0.04 | -0.04 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 120.00 | 7.80 | 10.70 | 9.25 | 8.70 | -3.18 | -26.77% | 0.08 | 4 | 28 | 0.37 | -0.74 | 0.03 | -0.04 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 125.00 | 12.30 | 14.10 | 13.20 | 26.80 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.32 | -0.85 | 0.02 | -0.03 | 10/6/2025 | 11/26/2025 3:59:56 PM EST |
| 130.00 | 16.90 | 19.30 | 18.10 | % | 0.14 | 0 | 0 | 0.41 | -0.91 | 0.01 | -0.02 | 11/26/2025 3:59:56 PM EST | |||
| 135.00 | 21.00 | 24.20 | 22.60 | % | 0.17 | 0 | 0 | 0.46 | -0.95 | 0.01 | -0.01 | 11/26/2025 3:59:56 PM EST | |||
| 140.00 | 26.00 | 29.10 | 27.55 | % | 0.20 | 0 | 0 | 0.51 | -0.98 | 0.00 | -0.01 | 11/26/2025 3:59:56 PM EST | |||
| 145.00 | 31.00 | 34.10 | 32.55 | % | 0.22 | 0 | 0 | 0.56 | -0.98 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 150.00 | 36.00 | 39.10 | 37.55 | % | 0.25 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 155.00 | 41.00 | 44.10 | 42.55 | % | 0.27 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 160.00 | 46.00 | 49.10 | 47.55 | % | 0.30 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 165.00 | 51.00 | 54.10 | 52.55 | % | 0.32 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST |