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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 47.00 | 50.60 | 48.80 | % | 1.03 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 50.00 | 44.50 | 48.40 | 46.45 | % | 0.93 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 55.00 | 39.60 | 43.40 | 41.50 | % | 0.75 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 60.00 | 34.60 | 38.50 | 36.55 | 36.50 | 0.00 | 0.00% | 0.61 | 0 | 16 | 1.21 | 1.00 | 0.00 | -0.01 | 5/13/2025 | 10/8/2025 3:59:59 PM EST |
| 65.00 | 30.60 | 33.50 | 32.05 | % | 0.49 | 0 | 0 | 1.04 | 0.99 | 0.00 | -0.02 | 10/8/2025 3:59:59 PM EST | |||
| 70.00 | 26.30 | 27.90 | 27.10 | 39.00 | 0.00 | 0.00% | 0.39 | 0 | 14 | 0.79 | 0.98 | 0.00 | -0.02 | 6/26/2025 | 10/8/2025 3:59:59 PM EST |
| 75.00 | 21.50 | 23.80 | 22.65 | 34.20 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.78 | 0.94 | 0.01 | -0.03 | 8/20/2025 | 10/8/2025 3:59:59 PM EST |
| 80.00 | 16.10 | 19.30 | 17.70 | % | 0.22 | 0 | 0 | 0.70 | 0.89 | 0.01 | -0.05 | 10/8/2025 3:59:59 PM EST | |||
| 85.00 | 12.60 | 15.10 | 13.85 | 14.20 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.50 | 0.81 | 0.02 | -0.06 | 10/6/2025 | 10/8/2025 3:59:59 PM EST |
| 90.00 | 9.30 | 9.60 | 9.45 | 9.50 | -1.40 | -12.85% | 0.10 | 1 | 9 | 0.43 | 0.70 | 0.02 | -0.07 | 10/8/2025 | 10/8/2025 3:59:59 PM EST |
| 92.50 | 7.40 | 8.20 | 7.80 | 12.00 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.42 | 0.64 | 0.03 | -0.07 | 9/19/2025 | 10/8/2025 3:59:59 PM EST |
| 95.00 | 6.20 | 6.70 | 6.45 | 8.10 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.42 | 0.58 | 0.03 | -0.07 | 10/6/2025 | 10/8/2025 3:59:59 PM EST |
| 97.50 | 4.80 | 5.30 | 5.05 | 5.20 | -0.80 | -13.34% | 0.05 | 309 | 10 | 0.42 | 0.51 | 0.03 | -0.07 | 10/8/2025 | 10/8/2025 3:59:59 PM EST |
| 100.00 | 3.90 | 4.20 | 4.05 | 4.10 | -0.36 | -8.08% | 0.04 | 6 | 752 | 0.41 | 0.44 | 0.03 | -0.07 | 10/8/2025 | 10/8/2025 3:59:59 PM EST |
| 105.00 | 2.25 | 2.50 | 2.38 | 2.50 | -0.75 | -23.08% | 0.02 | 302 | 324 | 0.40 | 0.31 | 0.03 | -0.06 | 10/8/2025 | 10/8/2025 3:59:59 PM EST |
| 110.00 | 1.15 | 1.45 | 1.30 | 1.35 | -0.33 | -19.65% | 0.01 | 3 | 894 | 0.39 | 0.20 | 0.02 | -0.05 | 10/8/2025 | 10/8/2025 3:59:59 PM EST |
| 115.00 | 0.60 | 0.80 | 0.70 | 0.70 | -0.50 | -41.67% | 0.01 | 8 | 319 | 0.39 | 0.12 | 0.02 | -0.03 | 10/8/2025 | 10/8/2025 3:59:59 PM EST |
| 120.00 | 0.00 | 0.45 | 0.23 | 0.36 | -0.14 | -28.00% | 0.00 | 6 | 910 | 0.41 | 0.07 | 0.01 | -0.02 | 10/8/2025 | 10/8/2025 3:59:59 PM EST |
| 125.00 | 0.05 | 0.20 | 0.13 | 0.23 | -0.07 | -23.34% | 0.00 | 2 | 261 | 0.37 | 0.04 | 0.01 | -0.01 | 10/8/2025 | 10/8/2025 3:59:59 PM EST |
| 130.00 | 0.00 | 0.40 | 0.20 | 0.20 | -0.20 | -50.00% | 0.00 | 14 | 52 | 0.51 | 0.02 | 0.00 | -0.01 | 10/8/2025 | 10/8/2025 3:59:59 PM EST |
| 135.00 | 0.05 | 0.35 | 0.20 | 0.10 | -1.55 | -93.94% | 0.00 | 2 | 50 | 0.48 | 0.01 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:59 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.69 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 10/8/2025 3:59:59 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.74 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 10/8/2025 3:59:59 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 155.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.83 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 10/8/2025 3:59:59 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 165.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.91 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 0.00 | 0.30 | 0.15 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 10/8/2025 3:59:59 PM EST |
| 50.00 | 0.00 | 0.30 | 0.15 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.03 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 10/8/2025 3:59:59 PM EST |
| 55.00 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.92 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 10/8/2025 3:59:59 PM EST |
| 60.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.82 | 0.00 | 0.00 | -0.01 | 9/24/2025 | 10/8/2025 3:59:59 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 1.06 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.80 | -0.01 | 0.00 | -0.02 | 5/14/2025 | 10/8/2025 3:59:59 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 843 | 0.68 | -0.02 | 0.00 | -0.02 | 9/8/2025 | 10/8/2025 3:59:59 PM EST |
| 75.00 | 0.35 | 0.70 | 0.53 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.47 | -0.06 | 0.01 | -0.03 | 10/6/2025 | 10/8/2025 3:59:59 PM EST |
| 80.00 | 0.80 | 1.10 | 0.95 | 0.87 | +0.10 | +12.99% | 0.01 | 1 | 19 | 0.48 | -0.11 | 0.01 | -0.05 | 10/8/2025 | 10/8/2025 3:59:59 PM EST |
| 85.00 | 1.45 | 1.80 | 1.63 | 1.56 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.45 | -0.19 | 0.02 | -0.06 | 10/7/2025 | 10/8/2025 3:59:59 PM EST |
| 90.00 | 2.90 | 3.10 | 3.00 | 3.00 | +0.40 | +15.39% | 0.03 | 1 | 115 | 0.44 | -0.30 | 0.02 | -0.07 | 10/8/2025 | 10/8/2025 3:59:59 PM EST |
| 92.50 | 3.80 | 4.00 | 3.90 | 3.90 | +0.40 | +11.43% | 0.04 | 8 | 89 | 0.44 | -0.36 | 0.03 | -0.07 | 10/8/2025 | 10/8/2025 3:59:59 PM EST |
| 95.00 | 4.80 | 5.10 | 4.95 | 4.20 | 0.00 | 0.00% | 0.05 | 0 | 45 | 0.43 | -0.42 | 0.03 | -0.07 | 10/6/2025 | 10/8/2025 3:59:59 PM EST |
| 97.50 | 5.80 | 7.10 | 6.45 | 6.20 | +0.60 | +10.72% | 0.07 | 2 | 90 | 0.45 | -0.49 | 0.03 | -0.07 | 10/8/2025 | 10/8/2025 3:59:59 PM EST |
| 100.00 | 7.40 | 7.80 | 7.60 | 6.70 | 0.00 | 0.00% | 0.08 | 0 | 717 | 0.42 | -0.56 | 0.03 | -0.07 | 10/7/2025 | 10/8/2025 3:59:59 PM EST |
| 105.00 | 10.80 | 11.10 | 10.95 | 10.70 | +0.20 | +1.91% | 0.10 | 16 | 190 | 0.42 | -0.69 | 0.03 | -0.06 | 10/8/2025 | 10/8/2025 3:59:59 PM EST |
| 110.00 | 14.10 | 15.10 | 14.60 | 12.00 | 0.00 | 0.00% | 0.13 | 0 | 29 | 0.45 | -0.80 | 0.02 | -0.05 | 10/6/2025 | 10/8/2025 3:59:59 PM EST |
| 115.00 | 18.20 | 19.80 | 19.00 | 11.60 | 0.00 | 0.00% | 0.17 | 0 | 27 | 0.49 | -0.88 | 0.02 | -0.03 | 8/25/2025 | 10/8/2025 3:59:59 PM EST |
| 120.00 | 22.10 | 25.20 | 23.65 | 16.90 | 0.00 | 0.00% | 0.20 | 0 | 12 | 0.62 | -0.93 | 0.01 | -0.02 | 8/7/2025 | 10/8/2025 3:59:59 PM EST |
| 125.00 | 27.00 | 30.60 | 28.80 | % | 0.23 | 0 | 0 | 0.74 | -0.96 | 0.01 | -0.01 | 10/8/2025 3:59:59 PM EST | |||
| 130.00 | 32.00 | 35.50 | 33.75 | % | 0.26 | 0 | 0 | 0.80 | -0.98 | 0.00 | -0.01 | 10/8/2025 3:59:59 PM EST | |||
| 135.00 | 37.00 | 40.60 | 38.80 | % | 0.29 | 0 | 0 | 0.88 | -0.99 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 140.00 | 42.00 | 45.60 | 43.80 | % | 0.31 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 145.00 | 47.10 | 51.00 | 49.05 | % | 0.34 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 150.00 | 52.20 | 56.00 | 54.10 | % | 0.36 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 155.00 | 57.00 | 61.00 | 59.00 | % | 0.38 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 160.00 | 62.00 | 66.00 | 64.00 | % | 0.40 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 165.00 | 67.00 | 70.80 | 68.90 | % | 0.42 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST |