Options Chain for PLANET FITNESS MASTER ISSUER L CL A (PLNT) - $54.20 as of 8/24/2026 9:18:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 22.30 | 26.00 | 24.15 | % | 0.80 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:05 PM EST | |||
| 32.50 | 19.90 | 23.50 | 21.70 | % | 0.67 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:05 PM EST | |||
| 35.00 | 18.20 | 21.10 | 19.65 | % | 0.56 | 0 | 0 | 1.24 | 1.00 | 0.00 | -0.01 | 8/24/2026 4:00:05 PM EST | |||
| 37.50 | 16.00 | 18.40 | 17.20 | % | 0.46 | 0 | 0 | 1.05 | 0.99 | 0.00 | -0.01 | 8/24/2026 4:00:05 PM EST | |||
| 40.00 | 13.70 | 15.50 | 14.60 | % | 0.36 | 0 | 0 | 0.83 | 0.97 | 0.01 | -0.01 | 8/24/2026 4:00:05 PM EST | |||
| 42.50 | 11.40 | 13.20 | 12.30 | % | 0.29 | 0 | 0 | 0.75 | 0.92 | 0.01 | -0.02 | 8/24/2026 4:00:05 PM EST | |||
| 45.00 | 9.30 | 10.90 | 10.10 | % | 0.22 | 0 | 0 | 0.65 | 0.87 | 0.02 | -0.02 | 8/24/2026 4:00:05 PM EST | |||
| 47.50 | 7.20 | 8.50 | 7.85 | % | 0.17 | 0 | 0 | 0.57 | 0.80 | 0.03 | -0.03 | 8/24/2026 4:00:05 PM EST | |||
| 50.00 | 5.40 | 6.00 | 5.70 | % | 0.11 | 0 | 0 | 0.48 | 0.70 | 0.04 | -0.03 | 8/24/2026 4:00:05 PM EST | |||
| 52.50 | 3.80 | 4.40 | 4.10 | % | 0.08 | 0 | 0 | 0.45 | 0.58 | 0.05 | -0.03 | 8/24/2026 4:00:05 PM EST | |||
| 55.00 | 2.55 | 2.90 | 2.73 | 2.70 | -0.28 | -9.40% | 0.05 | 57 | 6 | 0.42 | 0.45 | 0.05 | -0.03 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 57.50 | 1.50 | 1.90 | 1.70 | 1.75 | % | 0.03 | 58 | 0 | 0.39 | 0.33 | 0.05 | -0.03 | 8/24/2026 | 8/24/2026 4:00:05 PM EST | |
| 60.00 | 1.00 | 1.30 | 1.15 | 1.11 | -0.09 | -7.50% | 0.02 | 21 | 3 | 0.40 | 0.23 | 0.04 | -0.02 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 62.50 | 0.55 | 0.95 | 0.75 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.41 | 0.15 | 0.03 | -0.02 | 8/21/2026 | 8/24/2026 4:00:05 PM EST |
| 65.00 | 0.30 | 0.65 | 0.48 | 0.40 | % | 0.01 | 4 | 0 | 0.41 | 0.10 | 0.03 | -0.02 | 8/24/2026 | 8/24/2026 4:00:05 PM EST | |
| 70.00 | 0.00 | 0.40 | 0.20 | 0.20 | % | 0.00 | 27 | 0 | 0.47 | 0.04 | 0.01 | -0.01 | 8/24/2026 | 8/24/2026 4:00:05 PM EST | |
| 75.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.53 | 0.01 | 0.01 | 0.00 | 8/24/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:05 PM EST | |||
| 32.50 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:05 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | -0.01 | 8/24/2026 4:00:05 PM EST | |||
| 37.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.80 | -0.01 | 0.00 | -0.01 | 8/24/2026 4:00:05 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.69 | -0.03 | 0.01 | -0.01 | 8/24/2026 4:00:05 PM EST | |||
| 42.50 | 0.05 | 0.65 | 0.35 | % | 0.01 | 0 | 0 | 0.42 | -0.08 | 0.01 | -0.02 | 8/24/2026 4:00:05 PM EST | |||
| 45.00 | 0.35 | 0.80 | 0.58 | % | 0.01 | 0 | 0 | 0.42 | -0.13 | 0.02 | -0.02 | 8/24/2026 4:00:05 PM EST | |||
| 47.50 | 0.70 | 1.15 | 0.93 | % | 0.02 | 0 | 0 | 0.39 | -0.20 | 0.03 | -0.03 | 8/24/2026 4:00:05 PM EST | |||
| 50.00 | 0.95 | 1.75 | 1.35 | % | 0.03 | 0 | 0 | 0.35 | -0.30 | 0.04 | -0.03 | 8/24/2026 4:00:05 PM EST | |||
| 52.50 | 2.10 | 2.55 | 2.33 | 2.02 | -0.43 | -17.56% | 0.04 | 4 | 6 | 0.35 | -0.42 | 0.05 | -0.03 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 55.00 | 3.30 | 3.70 | 3.50 | 3.04 | % | 0.06 | 4 | 0 | 0.33 | -0.55 | 0.05 | -0.03 | 8/24/2026 | 8/24/2026 4:00:05 PM EST | |
| 57.50 | 4.70 | 5.40 | 5.05 | % | 0.09 | 0 | 0 | 0.31 | -0.67 | 0.05 | -0.03 | 8/24/2026 4:00:05 PM EST | |||
| 60.00 | 6.50 | 7.30 | 6.90 | % | 0.12 | 0 | 0 | 0.28 | -0.77 | 0.04 | -0.02 | 8/24/2026 4:00:05 PM EST | |||
| 62.50 | 7.80 | 9.40 | 8.60 | % | 0.14 | 0 | 0 | 0.45 | -0.85 | 0.03 | -0.02 | 8/24/2026 4:00:05 PM EST | |||
| 65.00 | 10.10 | 11.70 | 10.90 | % | 0.17 | 0 | 0 | 0.48 | -0.90 | 0.03 | -0.02 | 8/24/2026 4:00:05 PM EST | |||
| 70.00 | 14.30 | 18.00 | 16.15 | % | 0.23 | 0 | 0 | 0.83 | -0.96 | 0.01 | -0.01 | 8/24/2026 4:00:05 PM EST | |||
| 75.00 | 19.90 | 22.40 | 21.15 | % | 0.28 | 0 | 0 | 0.85 | -0.99 | 0.01 | 0.00 | 8/24/2026 4:00:05 PM EST |