Options Chain for PLANET FITNESS INC CL A (PLNT) - $107.54 as of 8/22/2025 8:30:59 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 | 42.10 | 45.10 | 43.60 | % | 0.67 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 70.00 | 37.40 | 40.20 | 38.80 | % | 0.55 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 75.00 | 32.30 | 35.10 | 33.70 | % | 0.45 | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.01 | 8/22/2025 3:59:54 PM EST | |||
| 80.00 | 27.30 | 30.40 | 28.85 | % | 0.36 | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.01 | 8/22/2025 3:59:54 PM EST | |||
| 85.00 | 21.90 | 25.40 | 23.65 | % | 0.28 | 0 | 0 | 0.68 | 0.96 | 0.01 | -0.02 | 8/22/2025 3:59:54 PM EST | |||
| 90.00 | 17.30 | 20.80 | 19.05 | % | 0.21 | 0 | 0 | 0.58 | 0.92 | 0.01 | -0.03 | 8/22/2025 3:59:54 PM EST | |||
| 95.00 | 13.10 | 15.60 | 14.35 | 14.20 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.45 | 0.87 | 0.02 | -0.04 | 8/19/2025 | 8/22/2025 3:59:54 PM EST |
| 97.50 | 11.70 | 13.00 | 12.35 | % | 0.13 | 0 | 0 | 0.32 | 0.82 | 0.02 | -0.04 | 8/22/2025 3:59:54 PM EST | |||
| 100.00 | 9.80 | 10.20 | 10.00 | % | 0.10 | 0 | 0 | 0.29 | 0.78 | 0.02 | -0.05 | 8/22/2025 3:59:54 PM EST | |||
| 105.00 | 6.30 | 6.60 | 6.45 | 7.65 | % | 0.06 | 360 | 0 | 0.27 | 0.64 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 3:59:54 PM EST | |
| 110.00 | 3.70 | 4.00 | 3.85 | 3.90 | +0.25 | +6.85% | 0.04 | 4 | 4 | 0.27 | 0.46 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 115.00 | 1.90 | 2.10 | 2.00 | 2.20 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.26 | 0.29 | 0.03 | -0.04 | 8/20/2025 | 8/22/2025 3:59:54 PM EST |
| 120.00 | 0.05 | 1.65 | 0.85 | % | 0.01 | 0 | 0 | 0.22 | 0.18 | 0.02 | -0.03 | 8/22/2025 3:59:54 PM EST | |||
| 125.00 | 0.25 | 1.05 | 0.65 | % | 0.01 | 0 | 0 | 0.28 | 0.10 | 0.02 | -0.02 | 8/22/2025 3:59:54 PM EST | |||
| 130.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.38 | 0.04 | 0.01 | -0.01 | 8/22/2025 3:59:54 PM EST | |||
| 135.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 0.48 | 0.02 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 140.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 0.53 | 0.01 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 145.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 150.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 155.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 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 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 70.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 75.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.01 | 8/22/2025 3:59:54 PM EST | |||
| 80.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 0.61 | -0.01 | 0.00 | -0.01 | 8/22/2025 3:59:54 PM EST | |||
| 85.00 | 0.05 | 1.35 | 0.70 | % | 0.01 | 0 | 0 | 0.42 | -0.04 | 0.01 | -0.02 | 8/22/2025 3:59:54 PM EST | |||
| 90.00 | 0.05 | 1.60 | 0.83 | % | 0.01 | 0 | 0 | 0.35 | -0.08 | 0.01 | -0.03 | 8/22/2025 3:59:54 PM EST | |||
| 95.00 | 0.80 | 1.20 | 1.00 | 1.16 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.33 | -0.13 | 0.02 | -0.04 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 97.50 | 0.80 | 1.60 | 1.20 | % | 0.01 | 0 | 0 | 0.30 | -0.18 | 0.02 | -0.04 | 8/22/2025 3:59:54 PM EST | |||
| 100.00 | 1.65 | 1.90 | 1.78 | % | 0.02 | 0 | 0 | 0.30 | -0.22 | 0.02 | -0.05 | 8/22/2025 3:59:54 PM EST | |||
| 105.00 | 3.10 | 3.30 | 3.20 | 3.40 | 0.00 | 0.00% | 0.03 | 0 | 26 | 0.28 | -0.36 | 0.03 | -0.05 | 8/19/2025 | 8/22/2025 3:59:54 PM EST |
| 110.00 | 5.40 | 5.70 | 5.55 | 6.30 | 0.00 | 0.00% | 0.05 | 0 | 24 | 0.28 | -0.54 | 0.04 | -0.04 | 8/20/2025 | 8/22/2025 3:59:54 PM EST |
| 115.00 | 8.70 | 9.00 | 8.85 | % | 0.08 | 0 | 0 | 0.27 | -0.71 | 0.03 | -0.04 | 8/22/2025 3:59:54 PM EST | |||
| 120.00 | 10.80 | 13.80 | 12.30 | % | 0.10 | 0 | 0 | 0.35 | -0.82 | 0.02 | -0.03 | 8/22/2025 3:59:54 PM EST | |||
| 125.00 | 15.60 | 18.10 | 16.85 | % | 0.13 | 0 | 0 | 0.35 | -0.90 | 0.02 | -0.02 | 8/22/2025 3:59:54 PM EST | |||
| 130.00 | 20.80 | 23.80 | 22.30 | % | 0.17 | 0 | 0 | 0.47 | -0.96 | 0.01 | -0.01 | 8/22/2025 3:59:54 PM EST | |||
| 135.00 | 25.50 | 29.00 | 27.25 | % | 0.20 | 0 | 0 | 0.55 | -0.98 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 140.00 | 30.60 | 34.00 | 32.30 | % | 0.23 | 0 | 0 | 0.61 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 145.00 | 35.50 | 39.10 | 37.30 | % | 0.26 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 150.00 | 40.50 | 43.30 | 41.90 | % | 0.28 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 155.00 | 45.40 | 49.00 | 47.20 | % | 0.30 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST |