Options Chain for PLANET FITNESS MASTER ISSUER L CL A (PLNT) - $42.65 as of 10/1/2026 6:36:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 20.50 | 22.90 | 21.70 | 23.55 | 0.00 | 0.00% | 1.08 | 0 | 1 | 1.30 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 10/1/2026 4:00:01 PM EST |
| 22.50 | 18.30 | 21.30 | 19.80 | % | 0.88 | 0 | 0 | 1.80 | 0.99 | 0.00 | 0.00 | 10/1/2026 4:00:01 PM EST | |||
| 25.00 | 16.20 | 18.10 | 17.15 | 27.00 | 0.00 | 0.00% | 0.69 | 0 | 1 | 1.30 | 0.98 | 0.00 | -0.01 | 5/12/2026 | 10/1/2026 4:00:01 PM EST |
| 27.50 | 13.90 | 15.60 | 14.75 | 28.00 | 0.00 | 0.00% | 0.54 | 0 | 1 | 1.11 | 0.96 | 0.01 | -0.01 | 7/30/2026 | 10/1/2026 4:00:01 PM EST |
| 30.00 | 11.80 | 12.90 | 12.35 | % | 0.41 | 0 | 0 | 0.87 | 0.93 | 0.01 | -0.02 | 10/1/2026 4:00:01 PM EST | |||
| 32.50 | 9.60 | 10.60 | 10.10 | 22.04 | 0.00 | 0.00% | 0.31 | 0 | 2 | 0.53 | 0.88 | 0.02 | -0.03 | 6/24/2026 | 10/1/2026 4:00:01 PM EST |
| 35.00 | 7.60 | 8.80 | 8.20 | 7.28 | 0.00 | 0.00% | 0.23 | 0 | 5 | 0.62 | 0.82 | 0.03 | -0.03 | 9/24/2026 | 10/1/2026 4:00:01 PM EST |
| 37.50 | 5.80 | 6.90 | 6.35 | 6.80 | 0.00 | 0.00% | 0.17 | 0 | 5 | 0.60 | 0.74 | 0.03 | -0.03 | 9/22/2026 | 10/1/2026 4:00:01 PM EST |
| 40.00 | 4.60 | 5.10 | 4.85 | 4.80 | +0.05 | +1.06% | 0.12 | 90 | 31 | 0.61 | 0.64 | 0.04 | -0.04 | 10/1/2026 | 10/1/2026 4:00:01 PM EST |
| 42.50 | 3.40 | 3.70 | 3.55 | 3.58 | -0.32 | -8.21% | 0.08 | 1 | 583 | 0.60 | 0.53 | 0.04 | -0.04 | 10/1/2026 | 10/1/2026 4:00:01 PM EST |
| 45.00 | 2.40 | 2.70 | 2.55 | 2.27 | -0.33 | -12.70% | 0.06 | 10 | 849 | 0.59 | 0.42 | 0.04 | -0.04 | 10/1/2026 | 10/1/2026 4:00:01 PM EST |
| 47.50 | 1.40 | 2.05 | 1.73 | 1.65 | -0.11 | -6.25% | 0.04 | 4 | 375 | 0.58 | 0.33 | 0.04 | -0.03 | 10/1/2026 | 10/1/2026 4:00:01 PM EST |
| 50.00 | 0.90 | 1.40 | 1.15 | 1.10 | -0.08 | -6.78% | 0.02 | 46 | 203 | 0.57 | 0.25 | 0.03 | -0.03 | 10/1/2026 | 10/1/2026 4:00:01 PM EST |
| 52.50 | 0.45 | 1.10 | 0.78 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 359 | 0.57 | 0.18 | 0.03 | -0.02 | 9/30/2026 | 10/1/2026 4:00:01 PM EST |
| 55.00 | 0.20 | 0.65 | 0.43 | 0.47 | 0.00 | 0.00% | 0.01 | 6 | 198 | 0.54 | 0.13 | 0.02 | -0.02 | 10/1/2026 | 10/1/2026 4:00:01 PM EST |
| 57.50 | 0.05 | 0.70 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 82 | 0.55 | 0.09 | 0.02 | -0.02 | 9/25/2026 | 10/1/2026 4:00:01 PM EST |
| 60.00 | 0.10 | 0.65 | 0.38 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 249 | 0.62 | 0.06 | 0.01 | -0.01 | 9/24/2026 | 10/1/2026 4:00:01 PM EST |
| 62.50 | 0.00 | 0.70 | 0.35 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.82 | 0.04 | 0.01 | -0.01 | 9/22/2026 | 10/1/2026 4:00:01 PM EST |
| 65.00 | 0.00 | 0.65 | 0.33 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 100 | 0.86 | 0.03 | 0.01 | -0.01 | 9/24/2026 | 10/1/2026 4:00:01 PM EST |
| 67.50 | 0.00 | 0.70 | 0.35 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.93 | 0.02 | 0.01 | 0.00 | 9/23/2026 | 10/1/2026 4:00:01 PM EST |
| 70.00 | 0.00 | 0.65 | 0.33 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.96 | 0.01 | 0.00 | 0.00 | 9/14/2026 | 10/1/2026 4:00:01 PM EST |
| 72.50 | 0.00 | 0.65 | 0.33 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.01 | 0.01 | 0.00 | 0.00 | 9/23/2026 | 10/1/2026 4:00:01 PM EST |
| 75.00 | 0.00 | 0.60 | 0.30 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.03 | 0.01 | 0.00 | 0.00 | 8/24/2026 | 10/1/2026 4:00:01 PM EST |
| 77.50 | 0.00 | 0.60 | 0.30 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.07 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 10/1/2026 4:00:01 PM EST |
| 80.00 | 0.00 | 0.60 | 0.30 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.11 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 10/1/2026 4:00:01 PM EST |
| 82.50 | 0.00 | 0.50 | 0.25 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.11 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 10/1/2026 4:00:01 PM EST |
| 85.00 | 0.00 | 0.55 | 0.28 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.17 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 10/1/2026 4:00:01 PM EST |
| 90.00 | 0.00 | 0.55 | 0.28 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.24 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 10/1/2026 4:00:01 PM EST |
| 95.00 | 0.00 | 0.55 | 0.28 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.30 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 10/1/2026 4:00:01 PM EST |
| 100.00 | 0.00 | 0.30 | 0.15 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.22 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 10/1/2026 4:00:01 PM EST |
| 105.00 | 0.00 | 0.50 | 0.25 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.39 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 10/1/2026 4:00:01 PM EST |
| 110.00 | 0.00 | 0.50 | 0.25 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.44 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 10/1/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.21 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/1/2026 4:00:01 PM EST |
| 22.50 | 0.00 | 0.70 | 0.35 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.32 | -0.01 | 0.00 | 0.00 | 6/23/2026 | 10/1/2026 4:00:01 PM EST |
| 25.00 | 0.05 | 0.45 | 0.25 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.84 | -0.02 | 0.00 | -0.01 | 9/22/2026 | 10/1/2026 4:00:01 PM EST |
| 27.50 | 0.05 | 0.40 | 0.23 | 0.21 | -0.09 | -30.00% | 0.01 | 1 | 10 | 0.70 | -0.04 | 0.01 | -0.01 | 10/1/2026 | 10/1/2026 4:00:01 PM EST |
| 30.00 | 0.30 | 0.55 | 0.43 | 0.32 | -0.13 | -28.89% | 0.01 | 1 | 161 | 0.71 | -0.07 | 0.01 | -0.02 | 10/1/2026 | 10/1/2026 4:00:01 PM EST |
| 32.50 | 0.45 | 0.70 | 0.58 | 0.62 | +0.07 | +12.73% | 0.02 | 1 | 125 | 0.63 | -0.12 | 0.02 | -0.03 | 10/1/2026 | 10/1/2026 4:00:01 PM EST |
| 35.00 | 0.75 | 1.30 | 1.03 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 256 | 0.62 | -0.18 | 0.03 | -0.03 | 9/30/2026 | 10/1/2026 4:00:01 PM EST |
| 37.50 | 1.65 | 2.00 | 1.83 | 1.85 | +0.30 | +19.36% | 0.05 | 2 | 88 | 0.63 | -0.26 | 0.03 | -0.03 | 10/1/2026 | 10/1/2026 4:00:01 PM EST |
| 40.00 | 2.60 | 2.90 | 2.75 | 2.80 | +0.45 | +19.15% | 0.07 | 134 | 347 | 0.62 | -0.36 | 0.04 | -0.04 | 10/1/2026 | 10/1/2026 4:00:01 PM EST |
| 42.50 | 3.70 | 4.10 | 3.90 | 4.00 | +0.40 | +11.12% | 0.09 | 1 | 127 | 0.60 | -0.47 | 0.04 | -0.04 | 10/1/2026 | 10/1/2026 4:00:01 PM EST |
| 45.00 | 5.10 | 5.80 | 5.45 | 5.59 | +0.79 | +16.46% | 0.12 | 1 | 414 | 0.60 | -0.58 | 0.04 | -0.04 | 10/1/2026 | 10/1/2026 4:00:01 PM EST |
| 47.50 | 6.50 | 7.70 | 7.10 | 7.50 | 0.00 | 0.00% | 0.15 | 0 | 31 | 0.58 | -0.67 | 0.04 | -0.03 | 9/25/2026 | 10/1/2026 4:00:01 PM EST |
| 50.00 | 8.60 | 9.80 | 9.20 | 4.90 | 0.00 | 0.00% | 0.18 | 0 | 110 | 0.60 | -0.75 | 0.03 | -0.03 | 9/21/2026 | 10/1/2026 4:00:01 PM EST |
| 52.50 | 10.50 | 11.90 | 11.20 | 4.64 | 0.00 | 0.00% | 0.21 | 0 | 82 | 0.73 | -0.82 | 0.03 | -0.02 | 9/3/2026 | 10/1/2026 4:00:01 PM EST |
| 55.00 | 13.00 | 14.00 | 13.50 | 14.58 | 0.00 | 0.00% | 0.25 | 0 | 137 | 0.73 | -0.87 | 0.02 | -0.02 | 9/28/2026 | 10/1/2026 4:00:01 PM EST |
| 57.50 | 15.30 | 16.30 | 15.80 | 14.71 | 0.00 | 0.00% | 0.27 | 0 | 29 | 0.75 | -0.91 | 0.02 | -0.02 | 9/25/2026 | 10/1/2026 4:00:01 PM EST |
| 60.00 | 17.30 | 19.60 | 18.45 | 16.24 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.01 | -0.94 | 0.01 | -0.01 | 9/22/2026 | 10/1/2026 4:00:01 PM EST |
| 62.50 | 19.00 | 22.30 | 20.65 | 14.20 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.12 | -0.96 | 0.01 | -0.01 | 6/1/2026 | 10/1/2026 4:00:01 PM EST |
| 65.00 | 21.40 | 24.60 | 23.00 | % | 0.35 | 0 | 0 | 1.14 | -0.97 | 0.01 | -0.01 | 10/1/2026 4:00:01 PM EST | |||
| 67.50 | 23.90 | 27.10 | 25.50 | % | 0.38 | 0 | 0 | 1.20 | -0.98 | 0.01 | 0.00 | 10/1/2026 4:00:01 PM EST | |||
| 70.00 | 26.50 | 29.50 | 28.00 | 18.05 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.23 | -0.99 | 0.00 | 0.00 | 7/2/2026 | 10/1/2026 4:00:01 PM EST |
| 72.50 | 29.00 | 32.00 | 30.50 | 21.87 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.29 | -0.99 | 0.00 | 0.00 | 8/7/2026 | 10/1/2026 4:00:01 PM EST |
| 75.00 | 31.50 | 34.60 | 33.05 | 24.78 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.36 | -0.99 | 0.00 | 0.00 | 8/7/2026 | 10/1/2026 4:00:01 PM EST |
| 77.50 | 34.00 | 37.00 | 35.50 | % | 0.46 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:01 PM EST | |||
| 80.00 | 36.50 | 39.50 | 38.00 | % | 0.47 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:01 PM EST | |||
| 82.50 | 39.00 | 42.00 | 40.50 | % | 0.49 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:01 PM EST | |||
| 85.00 | 41.50 | 44.50 | 43.00 | % | 0.51 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:01 PM EST | |||
| 90.00 | 46.50 | 49.60 | 48.05 | % | 0.53 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:01 PM EST | |||
| 95.00 | 51.50 | 54.50 | 53.00 | % | 0.56 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:01 PM EST | |||
| 100.00 | 56.50 | 59.50 | 58.00 | % | 0.58 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:01 PM EST | |||
| 105.00 | 61.50 | 64.50 | 63.00 | % | 0.60 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:01 PM EST | |||
| 110.00 | 66.50 | 69.50 | 68.00 | % | 0.62 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:01 PM EST |