Options Chain for PLANET FITNESS MASTER ISSUER L CL A (PLNT) - $52.09 as of 10/27/2026 4:38:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 20.70 | 24.20 | 22.45 | % | 0.75 | 0 | 0 | 1.48 | 0.99 | 0.00 | 0.00 | 10/27/2026 4:00:04 PM EST | |||
| 32.50 | 18.30 | 21.60 | 19.95 | % | 0.61 | 0 | 0 | 1.29 | 0.98 | 0.00 | -0.01 | 10/27/2026 4:00:04 PM EST | |||
| 35.00 | 16.20 | 19.10 | 17.65 | % | 0.50 | 0 | 0 | 1.13 | 0.96 | 0.01 | -0.01 | 10/27/2026 4:00:04 PM EST | |||
| 37.50 | 13.90 | 16.80 | 15.35 | % | 0.41 | 0 | 0 | 1.04 | 0.94 | 0.01 | -0.02 | 10/27/2026 4:00:04 PM EST | |||
| 40.00 | 11.80 | 14.30 | 13.05 | % | 0.33 | 0 | 0 | 0.90 | 0.90 | 0.01 | -0.02 | 10/27/2026 4:00:04 PM EST | |||
| 42.50 | 9.70 | 12.00 | 10.85 | % | 0.26 | 0 | 0 | 0.80 | 0.85 | 0.02 | -0.03 | 10/27/2026 4:00:04 PM EST | |||
| 45.00 | 7.80 | 9.40 | 8.60 | % | 0.19 | 0 | 0 | 0.49 | 0.79 | 0.02 | -0.03 | 10/27/2026 4:00:04 PM EST | |||
| 47.50 | 6.10 | 7.60 | 6.85 | % | 0.14 | 0 | 0 | 0.51 | 0.72 | 0.03 | -0.04 | 10/27/2026 4:00:04 PM EST | |||
| 50.00 | 5.20 | 6.10 | 5.65 | 6.56 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.56 | 0.63 | 0.03 | -0.04 | 10/22/2026 | 10/27/2026 4:00:04 PM EST |
| 52.50 | 4.00 | 4.80 | 4.40 | 4.50 | -0.50 | -10.00% | 0.08 | 1 | 1 | 0.56 | 0.54 | 0.04 | -0.04 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 55.00 | 2.45 | 3.60 | 3.03 | 3.70 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.51 | 0.45 | 0.04 | -0.04 | 10/26/2026 | 10/27/2026 4:00:04 PM EST |
| 57.50 | 2.15 | 2.75 | 2.45 | 3.20 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.55 | 0.36 | 0.04 | -0.04 | 10/22/2026 | 10/27/2026 4:00:04 PM EST |
| 60.00 | 1.55 | 1.95 | 1.75 | 1.50 | -0.65 | -30.24% | 0.03 | 1 | 1 | 0.54 | 0.28 | 0.03 | -0.03 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 65.00 | 0.70 | 1.05 | 0.88 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.53 | 0.15 | 0.02 | -0.02 | 10/20/2026 | 10/27/2026 4:00:04 PM EST |
| 70.00 | 0.05 | 0.70 | 0.38 | % | 0.01 | 0 | 0 | 0.48 | 0.07 | 0.01 | -0.01 | 10/27/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.03 | -0.01 | 0.00 | 0.00 | 10/27/2026 4:00:04 PM EST | |||
| 32.50 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.95 | -0.02 | 0.00 | -0.01 | 10/27/2026 4:00:04 PM EST | |||
| 35.00 | 0.05 | 0.80 | 0.43 | % | 0.01 | 0 | 0 | 0.70 | -0.04 | 0.01 | -0.01 | 10/27/2026 4:00:04 PM EST | |||
| 37.50 | 0.05 | 0.90 | 0.48 | % | 0.01 | 0 | 0 | 0.62 | -0.06 | 0.01 | -0.02 | 10/27/2026 4:00:04 PM EST | |||
| 40.00 | 0.25 | 1.00 | 0.63 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.60 | -0.10 | 0.01 | -0.02 | 10/20/2026 | 10/27/2026 4:00:04 PM EST |
| 42.50 | 0.55 | 1.20 | 0.88 | 1.02 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.57 | -0.15 | 0.02 | -0.03 | 10/20/2026 | 10/27/2026 4:00:04 PM EST |
| 45.00 | 0.90 | 1.75 | 1.33 | 2.06 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.55 | -0.21 | 0.02 | -0.03 | 10/16/2026 | 10/27/2026 4:00:04 PM EST |
| 47.50 | 1.55 | 2.45 | 2.00 | % | 0.04 | 0 | 0 | 0.54 | -0.28 | 0.03 | -0.04 | 10/27/2026 4:00:04 PM EST | |||
| 50.00 | 3.00 | 3.40 | 3.20 | 2.90 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.57 | -0.37 | 0.03 | -0.04 | 10/20/2026 | 10/27/2026 4:00:04 PM EST |
| 52.50 | 3.80 | 4.60 | 4.20 | 4.90 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.53 | -0.46 | 0.04 | -0.04 | 10/19/2026 | 10/27/2026 4:00:04 PM EST |
| 55.00 | 5.30 | 6.00 | 5.65 | 6.65 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.53 | -0.55 | 0.04 | -0.04 | 10/19/2026 | 10/27/2026 4:00:04 PM EST |
| 57.50 | 7.00 | 7.60 | 7.30 | % | 0.13 | 0 | 0 | 0.53 | -0.64 | 0.04 | -0.04 | 10/27/2026 4:00:04 PM EST | |||
| 60.00 | 8.90 | 9.60 | 9.25 | 10.20 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.54 | -0.72 | 0.03 | -0.03 | 10/19/2026 | 10/27/2026 4:00:04 PM EST |
| 65.00 | 12.40 | 14.00 | 13.20 | % | 0.20 | 0 | 0 | 0.66 | -0.85 | 0.02 | -0.02 | 10/27/2026 4:00:04 PM EST | |||
| 70.00 | 16.60 | 19.40 | 18.00 | % | 0.26 | 0 | 0 | 0.85 | -0.93 | 0.01 | -0.01 | 10/27/2026 4:00:04 PM EST |