Options Chain for PLANET FITNESS INC CL A (PLNT) - $96.80 as of 10/8/2025 4:30:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 29.60 | 32.90 | 31.25 | % | 0.48 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 70.00 | 25.50 | 28.10 | 26.80 | % | 0.38 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 75.00 | 19.70 | 22.80 | 21.25 | % | 0.28 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 80.00 | 14.60 | 17.80 | 16.20 | % | 0.20 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 85.00 | 10.60 | 12.40 | 11.50 | % | 0.14 | 0 | 0 | 0.83 | 0.98 | 0.01 | -0.05 | 10/8/2025 3:59:59 PM EST | |||
| 90.00 | 6.10 | 7.60 | 6.85 | % | 0.08 | 0 | 0 | 0.61 | 0.88 | 0.03 | -0.09 | 10/8/2025 3:59:59 PM EST | |||
| 92.50 | 3.30 | 6.40 | 4.85 | 5.30 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.75 | 0.77 | 0.06 | -0.12 | 10/7/2025 | 10/8/2025 3:59:59 PM EST |
| 95.00 | 2.50 | 3.10 | 2.80 | 4.33 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.35 | 0.61 | 0.07 | -0.13 | 10/6/2025 | 10/8/2025 3:59:59 PM EST |
| 97.50 | 1.15 | 1.50 | 1.33 | 1.50 | -0.35 | -18.92% | 0.01 | 2 | 10 | 0.33 | 0.41 | 0.08 | -0.12 | 10/8/2025 | 10/8/2025 3:59:59 PM EST |
| 100.00 | 0.55 | 0.75 | 0.65 | 0.70 | -0.78 | -52.71% | 0.01 | 1 | 33 | 0.32 | 0.23 | 0.06 | -0.09 | 10/8/2025 | 10/8/2025 3:59:59 PM EST |
| 105.00 | 0.00 | 0.35 | 0.18 | 0.13 | -0.07 | -35.00% | 0.00 | 1 | 404 | 0.44 | 0.04 | 0.02 | -0.03 | 10/8/2025 | 10/8/2025 3:59:59 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 191 | 0.74 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:59 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.90 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 3:59:59 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 150.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 155.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 70.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 75.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 80.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 85.00 | 0.00 | 0.20 | 0.10 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.52 | -0.02 | 0.01 | -0.05 | 9/26/2025 | 10/8/2025 3:59:59 PM EST |
| 90.00 | 0.15 | 0.85 | 0.50 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.41 | -0.12 | 0.03 | -0.09 | 10/6/2025 | 10/8/2025 3:59:59 PM EST |
| 92.50 | 0.50 | 0.85 | 0.68 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.34 | -0.23 | 0.06 | -0.12 | 10/6/2025 | 10/8/2025 3:59:59 PM EST |
| 95.00 | 1.30 | 1.70 | 1.50 | 1.43 | +0.09 | +6.72% | 0.02 | 1 | 63 | 0.34 | -0.39 | 0.07 | -0.13 | 10/8/2025 | 10/8/2025 3:59:59 PM EST |
| 97.50 | 2.10 | 3.10 | 2.60 | 2.66 | +0.11 | +4.32% | 0.03 | 6 | 107 | 0.31 | -0.59 | 0.08 | -0.12 | 10/8/2025 | 10/8/2025 3:59:59 PM EST |
| 100.00 | 4.20 | 4.70 | 4.45 | 4.25 | +0.15 | +3.66% | 0.04 | 3 | 74 | 0.43 | -0.77 | 0.06 | -0.09 | 10/8/2025 | 10/8/2025 3:59:59 PM EST |
| 105.00 | 7.60 | 9.50 | 8.55 | 3.52 | 0.00 | 0.00% | 0.08 | 0 | 63 | 0.57 | -0.96 | 0.02 | -0.03 | 9/29/2025 | 10/8/2025 3:59:59 PM EST |
| 110.00 | 13.10 | 15.70 | 14.40 | 13.85 | +6.98 | +101.61% | 0.13 | 1 | 14 | 1.05 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:59 PM EST |
| 115.00 | 18.10 | 19.90 | 19.00 | % | 0.17 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 120.00 | 22.30 | 25.50 | 23.90 | % | 0.20 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 125.00 | 27.70 | 30.60 | 29.15 | % | 0.23 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 130.00 | 32.20 | 35.60 | 33.90 | % | 0.26 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 135.00 | 37.60 | 40.60 | 39.10 | % | 0.29 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 140.00 | 42.40 | 45.60 | 44.00 | % | 0.31 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 145.00 | 47.20 | 50.60 | 48.90 | % | 0.34 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 150.00 | 52.50 | 55.60 | 54.05 | % | 0.36 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 155.00 | 57.10 | 59.80 | 58.45 | % | 0.38 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST |