Options Chain for PLANET FITNESS INC CL A (PLNT) - $98.40 as of 10/27/2025 1:08:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 55.20 | 59.20 | 57.20 | % | 1.43 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 10/27/2025 2:58:54 PM EST | |||
| 42.50 | 52.70 | 56.80 | 54.75 | % | 1.29 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 10/27/2025 2:58:54 PM EST | |||
| 45.00 | 50.20 | 54.50 | 52.35 | % | 1.16 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 10/27/2025 2:58:54 PM EST | |||
| 47.50 | 47.70 | 51.80 | 49.75 | % | 1.05 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 10/27/2025 2:58:54 PM EST | |||
| 50.00 | 45.30 | 49.30 | 47.30 | % | 0.95 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 10/27/2025 2:58:54 PM EST | |||
| 55.00 | 40.30 | 44.40 | 42.35 | % | 0.77 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 10/27/2025 2:58:54 PM EST | |||
| 60.00 | 35.40 | 39.40 | 37.40 | % | 0.62 | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.01 | 10/27/2025 2:58:54 PM EST | |||
| 65.00 | 31.10 | 34.40 | 32.75 | % | 0.50 | 0 | 0 | 1.00 | 0.99 | 0.00 | -0.02 | 10/27/2025 2:58:54 PM EST | |||
| 70.00 | 26.80 | 29.60 | 28.20 | % | 0.40 | 0 | 0 | 0.88 | 0.98 | 0.00 | -0.02 | 10/27/2025 2:58:54 PM EST | |||
| 72.50 | 24.50 | 27.20 | 25.85 | % | 0.36 | 0 | 0 | 0.82 | 0.96 | 0.00 | -0.03 | 10/27/2025 2:58:54 PM EST | |||
| 75.00 | 22.10 | 24.80 | 23.45 | % | 0.31 | 0 | 0 | 0.78 | 0.95 | 0.01 | -0.03 | 10/27/2025 2:58:54 PM EST | |||
| 77.50 | 19.80 | 22.60 | 21.20 | % | 0.27 | 0 | 0 | 0.47 | 0.92 | 0.01 | -0.04 | 10/27/2025 2:58:54 PM EST | |||
| 80.00 | 17.70 | 20.10 | 18.90 | 24.00 | 0.00 | 0.00% | 0.24 | 0 | 3 | 0.49 | 0.90 | 0.01 | -0.04 | 3/17/2025 | 10/27/2025 2:58:54 PM EST |
| 82.50 | 15.70 | 17.90 | 16.80 | % | 0.20 | 0 | 0 | 0.49 | 0.86 | 0.01 | -0.05 | 10/27/2025 2:58:54 PM EST | |||
| 85.00 | 13.60 | 15.80 | 14.70 | 28.44 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.47 | 0.82 | 0.02 | -0.05 | 2/4/2025 | 10/27/2025 2:58:54 PM EST |
| 87.50 | 11.70 | 12.70 | 12.20 | 11.30 | 0.00 | 0.00% | 0.14 | 0 | 19 | 0.42 | 0.78 | 0.02 | -0.06 | 10/14/2025 | 10/27/2025 2:58:54 PM EST |
| 90.00 | 9.90 | 11.00 | 10.45 | 10.64 | -0.82 | -7.16% | 0.12 | 5 | 10 | 0.42 | 0.72 | 0.02 | -0.06 | 10/27/2025 | 10/27/2025 2:58:54 PM EST |
| 92.50 | 8.10 | 9.40 | 8.75 | 8.40 | 0.00 | 0.00% | 0.09 | 0 | 9 | 0.41 | 0.67 | 0.02 | -0.07 | 10/23/2025 | 10/27/2025 2:58:54 PM EST |
| 95.00 | 6.80 | 7.90 | 7.35 | 6.54 | 0.00 | 0.00% | 0.08 | 0 | 47 | 0.40 | 0.60 | 0.03 | -0.07 | 10/21/2025 | 10/27/2025 2:58:54 PM EST |
| 97.50 | 5.50 | 6.60 | 6.05 | 4.90 | 0.00 | 0.00% | 0.06 | 0 | 19 | 0.41 | 0.54 | 0.03 | -0.07 | 10/23/2025 | 10/27/2025 2:58:54 PM EST |
| 100.00 | 4.40 | 5.10 | 4.75 | 5.10 | 0.00 | 0.00% | 0.05 | 1 | 49 | 0.39 | 0.47 | 0.03 | -0.06 | 10/27/2025 | 10/27/2025 2:58:54 PM EST |
| 105.00 | 2.65 | 3.10 | 2.88 | 2.64 | 0.00 | 0.00% | 0.03 | 0 | 16 | 0.38 | 0.34 | 0.03 | -0.06 | 10/21/2025 | 10/27/2025 2:58:54 PM EST |
| 110.00 | 1.50 | 2.15 | 1.83 | 2.30 | 0.00 | 0.00% | 0.02 | 0 | 318 | 0.39 | 0.22 | 0.02 | -0.04 | 10/24/2025 | 10/27/2025 2:58:54 PM EST |
| 115.00 | 0.85 | 1.10 | 0.98 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 126 | 0.38 | 0.14 | 0.02 | -0.03 | 10/24/2025 | 10/27/2025 2:58:54 PM EST |
| 120.00 | 0.40 | 0.75 | 0.58 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.38 | 0.09 | 0.01 | -0.02 | 10/24/2025 | 10/27/2025 2:58:54 PM EST |
| 125.00 | 0.05 | 0.75 | 0.40 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.38 | 0.05 | 0.01 | -0.02 | 10/13/2025 | 10/27/2025 2:58:54 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.52 | 0.03 | 0.00 | -0.01 | 9/25/2025 | 10/27/2025 2:58:54 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.57 | 0.01 | 0.00 | -0.01 | 9/3/2025 | 10/27/2025 2:58:54 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.62 | 0.01 | 0.00 | 0.00 | 10/27/2025 2:58:54 PM EST | |||
| 145.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.66 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 10/27/2025 2:58:54 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.70 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 10/27/2025 2:58:54 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.74 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 10/27/2025 2:58:54 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.78 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 10/27/2025 2:58:54 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 10/27/2025 2:58:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.46 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 10/27/2025 2:58:54 PM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 10/27/2025 2:58:54 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.28 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 10/27/2025 2:58:54 PM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.21 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 10/27/2025 2:58:54 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.13 | 0.00 | 0.00 | 0.00 | 12/9/2024 | 10/27/2025 2:58:54 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.99 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 10/27/2025 2:58:54 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 1.43 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.87 | 0.00 | 0.00 | -0.01 | 3/3/2025 | 10/27/2025 2:58:54 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 4.56 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.75 | -0.01 | 0.00 | -0.02 | 10/30/2024 | 10/27/2025 2:58:54 PM EST |
| 70.00 | 0.05 | 0.75 | 0.40 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.51 | -0.02 | 0.00 | -0.02 | 9/10/2025 | 10/27/2025 2:58:54 PM EST |
| 72.50 | 0.05 | 0.75 | 0.40 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.47 | -0.04 | 0.00 | -0.03 | 9/2/2025 | 10/27/2025 2:58:54 PM EST |
| 75.00 | 0.10 | 0.75 | 0.43 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 59 | 0.44 | -0.05 | 0.01 | -0.03 | 10/17/2025 | 10/27/2025 2:58:54 PM EST |
| 77.50 | 0.65 | 0.90 | 0.78 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 54 | 0.47 | -0.08 | 0.01 | -0.04 | 10/14/2025 | 10/27/2025 2:58:54 PM EST |
| 80.00 | 0.90 | 1.10 | 1.00 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.44 | -0.10 | 0.01 | -0.04 | 10/9/2025 | 10/27/2025 2:58:54 PM EST |
| 82.50 | 1.20 | 1.45 | 1.33 | 1.20 | -0.69 | -36.51% | 0.02 | 56 | 17 | 0.46 | -0.14 | 0.01 | -0.05 | 10/27/2025 | 10/27/2025 2:58:54 PM EST |
| 85.00 | 1.40 | 1.90 | 1.65 | 1.95 | 0.00 | 0.00% | 0.02 | 0 | 376 | 0.43 | -0.18 | 0.02 | -0.05 | 10/23/2025 | 10/27/2025 2:58:54 PM EST |
| 87.50 | 1.90 | 2.45 | 2.18 | 2.59 | 0.00 | 0.00% | 0.02 | 0 | 24 | 0.42 | -0.22 | 0.02 | -0.06 | 10/21/2025 | 10/27/2025 2:58:54 PM EST |
| 90.00 | 2.50 | 3.10 | 2.80 | 2.99 | 0.00 | 0.00% | 0.03 | 0 | 77 | 0.41 | -0.28 | 0.02 | -0.06 | 10/24/2025 | 10/27/2025 2:58:54 PM EST |
| 92.50 | 3.30 | 4.10 | 3.70 | 5.30 | 0.00 | 0.00% | 0.04 | 0 | 114 | 0.41 | -0.33 | 0.02 | -0.07 | 10/16/2025 | 10/27/2025 2:58:54 PM EST |
| 95.00 | 4.20 | 5.10 | 4.65 | 4.51 | 0.00 | 0.00% | 0.05 | 0 | 70 | 0.40 | -0.40 | 0.03 | -0.07 | 10/24/2025 | 10/27/2025 2:58:54 PM EST |
| 97.50 | 5.40 | 6.30 | 5.85 | 6.70 | 0.00 | 0.00% | 0.06 | 0 | 62 | 0.40 | -0.46 | 0.03 | -0.07 | 10/23/2025 | 10/27/2025 2:58:54 PM EST |
| 100.00 | 6.80 | 7.60 | 7.20 | 6.80 | -3.00 | -30.62% | 0.07 | 1 | 42 | 0.39 | -0.53 | 0.03 | -0.06 | 10/27/2025 | 10/27/2025 2:58:54 PM EST |
| 105.00 | 10.10 | 10.90 | 10.50 | 11.00 | 0.00 | 0.00% | 0.10 | 0 | 53 | 0.39 | -0.66 | 0.03 | -0.06 | 10/7/2025 | 10/27/2025 2:58:54 PM EST |
| 110.00 | 13.40 | 14.90 | 14.15 | 11.20 | 0.00 | 0.00% | 0.13 | 0 | 124 | 0.36 | -0.78 | 0.02 | -0.04 | 9/4/2025 | 10/27/2025 2:58:54 PM EST |
| 115.00 | 16.90 | 19.40 | 18.15 | 16.40 | 0.00 | 0.00% | 0.16 | 0 | 63 | 0.44 | -0.86 | 0.02 | -0.03 | 10/3/2025 | 10/27/2025 2:58:54 PM EST |
| 120.00 | 21.50 | 24.00 | 22.75 | 15.10 | 0.00 | 0.00% | 0.19 | 0 | 10 | 0.47 | -0.91 | 0.01 | -0.02 | 8/13/2025 | 10/27/2025 2:58:54 PM EST |
| 125.00 | 26.30 | 29.50 | 27.90 | % | 0.22 | 0 | 0 | 0.65 | -0.95 | 0.01 | -0.02 | 10/27/2025 2:58:54 PM EST | |||
| 130.00 | 31.10 | 35.20 | 33.15 | 26.30 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.73 | -0.97 | 0.00 | -0.01 | 6/2/2025 | 10/27/2025 2:58:54 PM EST |
| 135.00 | 36.10 | 40.10 | 38.10 | 30.60 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.01 | 6/2/2025 | 10/27/2025 2:58:54 PM EST |
| 140.00 | 41.10 | 45.20 | 43.15 | % | 0.31 | 0 | 0 | 0.73 | -0.99 | 0.00 | 0.00 | 10/27/2025 2:58:54 PM EST | |||
| 145.00 | 46.10 | 50.10 | 48.10 | % | 0.33 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 10/27/2025 2:58:54 PM EST | |||
| 150.00 | 51.10 | 54.50 | 52.80 | % | 0.35 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 10/27/2025 2:58:54 PM EST | |||
| 155.00 | 56.10 | 60.20 | 58.15 | % | 0.38 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 10/27/2025 2:58:54 PM EST | |||
| 160.00 | 61.10 | 65.10 | 63.10 | % | 0.39 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 10/27/2025 2:58:54 PM EST | |||
| 165.00 | 66.10 | 70.10 | 68.10 | % | 0.41 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 10/27/2025 2:58:54 PM EST |