Options Chain for PLANET FITNESS INC CL A (PLNT) - $78.75 as of 10/17/2024 9:42:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 31.60 | 35.70 | % | 0 | 0 | 9.81 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:52 PM EST | |||
| 47.50 | 29.10 | 33.20 | % | 0 | 0 | 9.06 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:52 PM EST | |||
| 50.00 | 26.80 | 30.40 | % | 0 | 0 | 7.95 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:52 PM EST | |||
| 55.00 | 21.80 | 25.40 | % | 0 | 0 | 6.66 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:52 PM EST | |||
| 60.00 | 17.50 | 20.30 | 22.00 | 0.00 | 0.00% | 0 | 1 | 5.35 | 1.00 | 0.00 | 0.00 | 9/17/2024 | 10/17/2024 3:59:52 PM EST |
| 65.00 | 12.90 | 15.40 | % | 0 | 0 | 4.32 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:52 PM EST | |||
| 70.00 | 7.80 | 9.80 | % | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:52 PM EST | |||
| 72.50 | 5.00 | 7.90 | 9.94 | 0.00 | 0.00% | 0 | 1 | 2.64 | 1.00 | 0.00 | 0.00 | 9/6/2024 | 10/17/2024 3:59:52 PM EST |
| 75.00 | 3.20 | 5.70 | 3.63 | -4.66 | -56.22% | 134 | 135 | 0.91 | 0.99 | 0.02 | -0.03 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 77.50 | 1.15 | 1.65 | 1.40 | -3.65 | -72.28% | 13 | 271 | 0.32 | 0.82 | 0.21 | -0.21 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 80.00 | 0.10 | 0.75 | 0.12 | -0.73 | -85.89% | 52 | 143 | 0.80 | 0.17 | 0.17 | -0.14 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 82.50 | 0.00 | 0.05 | 0.08 | -0.22 | -73.34% | 351 | 667 | 0.56 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | -0.03 | -50.00% | 1 | 451 | 0.83 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 87.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 142 | 2.06 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 10/17/2024 3:59:52 PM EST |
| 90.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 7 | 2.39 | 0.00 | 0.00 | 0.00 | 10/8/2024 | 10/17/2024 3:59:52 PM EST |
| 92.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 3 | 2.70 | 0.00 | 0.00 | 0.00 | 9/23/2024 | 10/17/2024 3:59:52 PM EST |
| 95.00 | 0.00 | 0.95 | 0.14 | 0.00 | 0.00% | 0 | 2 | 3.27 | 0.00 | 0.00 | 0.00 | 9/18/2024 | 10/17/2024 3:59:52 PM EST |
| 100.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 100 | 3.54 | 0.00 | 0.00 | 0.00 | 10/7/2024 | 10/17/2024 3:59:52 PM EST |
| 105.00 | 0.00 | 0.65 | % | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:52 PM EST | |||
| 110.00 | 0.00 | 0.65 | % | 0 | 0 | 4.35 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:52 PM EST | |||
| 115.00 | 0.00 | 0.65 | % | 0 | 0 | 4.76 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:52 PM EST | |||
| 47.50 | 0.00 | 0.25 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:52 PM EST | |||
| 50.00 | 0.00 | 0.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:52 PM EST | |||
| 55.00 | 0.00 | 0.25 | % | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:52 PM EST | |||
| 60.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 11 | 3.61 | 0.00 | 0.00 | 0.00 | 9/20/2024 | 10/17/2024 3:59:52 PM EST |
| 65.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 8 | 2.38 | 0.00 | 0.00 | 0.00 | 9/25/2024 | 10/17/2024 3:59:52 PM EST |
| 70.00 | 0.00 | 0.25 | 0.35 | 0.00 | 0.00% | 0 | 27 | 1.62 | 0.00 | 0.00 | 0.00 | 9/11/2024 | 10/17/2024 3:59:52 PM EST |
| 72.50 | 0.00 | 0.25 | 0.13 | 0.00 | 0.00% | 0 | 15 | 1.23 | 0.00 | 0.00 | 0.00 | 10/8/2024 | 10/17/2024 3:59:52 PM EST |
| 75.00 | 0.00 | 0.05 | 0.09 | +0.06 | +200.00% | 14 | 148 | 0.55 | -0.01 | 0.02 | -0.03 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 77.50 | 0.10 | 0.30 | 0.20 | +0.10 | +100.00% | 1,092 | 197 | 0.39 | -0.18 | 0.21 | -0.21 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 80.00 | 1.20 | 1.55 | 1.30 | +0.55 | +73.34% | 18 | 263 | 0.48 | -0.83 | 0.17 | -0.14 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 82.50 | 3.50 | 4.00 | 3.50 | +1.18 | +50.87% | 2 | 179 | 0.78 | -1.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 85.00 | 5.40 | 7.60 | 4.70 | 0.00 | 0.00% | 0 | 34 | 2.04 | -1.00 | 0.00 | 0.00 | 10/16/2024 | 10/17/2024 3:59:52 PM EST |
| 87.50 | 7.90 | 10.10 | 4.40 | 0.00 | 0.00% | 0 | 29 | 2.44 | -1.00 | 0.00 | 0.00 | 10/4/2024 | 10/17/2024 3:59:52 PM EST |
| 90.00 | 9.60 | 12.60 | 7.70 | 0.00 | 0.00% | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 9/23/2024 | 10/17/2024 3:59:52 PM EST |
| 92.50 | 12.60 | 15.10 | % | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:52 PM EST | |||
| 95.00 | 14.60 | 17.80 | % | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:52 PM EST | |||
| 100.00 | 20.10 | 22.60 | % | 0 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:52 PM EST | |||
| 105.00 | 24.30 | 28.40 | % | 0 | 0 | 5.45 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:52 PM EST | |||
| 110.00 | 29.30 | 33.40 | % | 0 | 0 | 5.97 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:52 PM EST | |||
| 115.00 | 34.30 | 38.40 | % | 0 | 0 | 6.46 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:52 PM EST |