Options Chain for PLANET FITNESS INC CL A (PLNT) - $109.95 as of 12/26/2025 3:31:46 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 | 59.90 | 63.90 | 61.90 | % | 1.30 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 50.00 | 57.50 | 61.50 | 59.50 | % | 1.19 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 55.00 | 52.60 | 56.50 | 54.55 | % | 0.99 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 60.00 | 47.60 | 51.50 | 49.55 | % | 0.83 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 65.00 | 42.70 | 46.60 | 44.65 | % | 0.69 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 70.00 | 37.80 | 41.60 | 39.70 | % | 0.57 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 75.00 | 32.90 | 36.70 | 34.80 | % | 0.46 | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.01 | 12/26/2025 4:00:01 PM EST | |||
| 80.00 | 28.90 | 31.70 | 30.30 | 30.03 | 0.00 | 0.00% | 0.38 | 0 | 1 | 0.77 | 1.00 | 0.00 | -0.01 | 12/11/2025 | 12/26/2025 4:00:01 PM EST |
| 82.50 | 26.70 | 29.30 | 28.00 | % | 0.34 | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.01 | 12/26/2025 4:00:01 PM EST | |||
| 85.00 | 24.00 | 26.90 | 25.45 | % | 0.30 | 0 | 0 | 0.68 | 0.98 | 0.00 | -0.02 | 12/26/2025 4:00:01 PM EST | |||
| 87.50 | 21.80 | 24.50 | 23.15 | % | 0.26 | 0 | 0 | 0.63 | 0.98 | 0.00 | -0.02 | 12/26/2025 4:00:01 PM EST | |||
| 90.00 | 19.50 | 21.80 | 20.65 | 9.18 | 0.00 | 0.00% | 0.23 | 0 | 132 | 0.56 | 0.94 | 0.01 | -0.03 | 11/5/2025 | 12/26/2025 4:00:01 PM EST |
| 92.50 | 17.10 | 19.10 | 18.10 | % | 0.20 | 0 | 0 | 0.48 | 0.93 | 0.01 | -0.03 | 12/26/2025 4:00:01 PM EST | |||
| 95.00 | 14.40 | 17.00 | 15.70 | 18.00 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.47 | 0.90 | 0.01 | -0.03 | 11/25/2025 | 12/26/2025 4:00:01 PM EST |
| 97.50 | 11.60 | 14.80 | 13.20 | 7.10 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.44 | 0.86 | 0.02 | -0.04 | 10/17/2025 | 12/26/2025 4:00:01 PM EST |
| 100.00 | 10.50 | 12.90 | 11.70 | 11.33 | -2.37 | -17.30% | 0.12 | 5 | 205 | 0.32 | 0.82 | 0.02 | -0.04 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 105.00 | 6.40 | 8.10 | 7.25 | 7.90 | -0.35 | -4.25% | 0.07 | 6 | 220 | 0.26 | 0.69 | 0.03 | -0.05 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 110.00 | 4.30 | 5.10 | 4.70 | 4.75 | -1.25 | -20.84% | 0.04 | 3 | 267 | 0.28 | 0.52 | 0.03 | -0.05 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 115.00 | 2.35 | 3.30 | 2.83 | 2.57 | -0.38 | -12.89% | 0.02 | 9 | 420 | 0.28 | 0.36 | 0.03 | -0.04 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 120.00 | 0.30 | 2.50 | 1.40 | 1.55 | -0.10 | -6.07% | 0.01 | 2 | 105 | 0.26 | 0.22 | 0.03 | -0.03 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 125.00 | 0.05 | 1.35 | 0.70 | 1.32 | 0.00 | 0.00% | 0.01 | 0 | 185 | 0.25 | 0.11 | 0.02 | -0.02 | 12/22/2025 | 12/26/2025 4:00:01 PM EST |
| 130.00 | 0.00 | 0.95 | 0.48 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.36 | 0.06 | 0.01 | -0.01 | 11/25/2025 | 12/26/2025 4:00:01 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.39 | 0.03 | 0.01 | -0.01 | 11/13/2025 | 12/26/2025 4:00:01 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.44 | 0.01 | 0.00 | 0.00 | 8/14/2025 | 12/26/2025 4:00:01 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 150.00 | 0.00 | 0.75 | 0.38 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.53 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 12/26/2025 4:00:01 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 160.00 | 0.00 | 0.75 | 0.38 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.61 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 12/26/2025 4:00:01 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.64 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 12/26/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 50.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 55.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | 1.43 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.67 | 0.00 | 0.00 | -0.01 | 10/21/2025 | 12/26/2025 4:00:01 PM EST |
| 80.00 | 0.00 | 0.95 | 0.48 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.61 | 0.00 | 0.00 | -0.01 | 7/24/2025 | 12/26/2025 4:00:01 PM EST |
| 82.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.56 | -0.01 | 0.00 | -0.01 | 12/26/2025 4:00:01 PM EST | |||
| 85.00 | 0.00 | 0.95 | 0.48 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.52 | -0.02 | 0.00 | -0.02 | 10/23/2025 | 12/26/2025 4:00:01 PM EST |
| 87.50 | 0.00 | 1.15 | 0.58 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.50 | -0.02 | 0.00 | -0.02 | 11/6/2025 | 12/26/2025 4:00:01 PM EST |
| 90.00 | 0.10 | 0.85 | 0.48 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.34 | -0.06 | 0.01 | -0.03 | 11/19/2025 | 12/26/2025 4:00:01 PM EST |
| 92.50 | 0.15 | 1.35 | 0.75 | 0.94 | 0.00 | 0.00% | 0.01 | 0 | 457 | 0.34 | -0.07 | 0.01 | -0.03 | 12/3/2025 | 12/26/2025 4:00:01 PM EST |
| 95.00 | 0.10 | 1.50 | 0.80 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 62 | 0.30 | -0.10 | 0.01 | -0.03 | 12/9/2025 | 12/26/2025 4:00:01 PM EST |
| 97.50 | 0.30 | 1.95 | 1.13 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.30 | -0.14 | 0.02 | -0.04 | 12/23/2025 | 12/26/2025 4:00:01 PM EST |
| 100.00 | 0.60 | 2.55 | 1.58 | 1.55 | -0.05 | -3.13% | 0.02 | 24 | 106 | 0.30 | -0.18 | 0.02 | -0.04 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 105.00 | 1.65 | 4.00 | 2.83 | 2.90 | +0.20 | +7.41% | 0.03 | 4 | 134 | 0.29 | -0.31 | 0.03 | -0.05 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 110.00 | 4.70 | 5.50 | 5.10 | 4.80 | +0.20 | +4.35% | 0.05 | 1 | 115 | 0.29 | -0.48 | 0.03 | -0.05 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 115.00 | 6.40 | 8.50 | 7.45 | 7.10 | 0.00 | 0.00% | 0.06 | 0 | 173 | 0.25 | -0.64 | 0.03 | -0.04 | 12/19/2025 | 12/26/2025 4:00:01 PM EST |
| 120.00 | 10.60 | 13.50 | 12.05 | 12.25 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.40 | -0.78 | 0.03 | -0.03 | 12/4/2025 | 12/26/2025 4:00:01 PM EST |
| 125.00 | 14.30 | 16.90 | 15.60 | % | 0.12 | 0 | 0 | 0.36 | -0.89 | 0.02 | -0.02 | 12/26/2025 4:00:01 PM EST | |||
| 130.00 | 18.90 | 22.90 | 20.90 | % | 0.16 | 0 | 0 | 0.51 | -0.94 | 0.01 | -0.01 | 12/26/2025 4:00:01 PM EST | |||
| 135.00 | 23.90 | 27.70 | 25.80 | % | 0.19 | 0 | 0 | 0.56 | -0.97 | 0.01 | -0.01 | 12/26/2025 4:00:01 PM EST | |||
| 140.00 | 28.90 | 33.00 | 30.95 | % | 0.22 | 0 | 0 | 0.62 | -0.99 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 145.00 | 33.90 | 37.90 | 35.90 | % | 0.25 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 150.00 | 38.90 | 42.90 | 40.90 | % | 0.27 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 155.00 | 43.90 | 47.90 | 45.90 | % | 0.30 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 160.00 | 48.90 | 52.90 | 50.90 | % | 0.32 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 165.00 | 53.90 | 57.90 | 55.90 | % | 0.34 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST |