Options Chain for PLANET FITNESS INC CL A (PLNT) - $108.88 as of 1/22/2025 9:13:31 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 68.50 | 72.90 | % | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 40.00 | 66.00 | 70.00 | % | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 42.50 | 63.50 | 67.90 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 45.00 | 61.30 | 65.40 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 47.50 | 58.60 | 62.90 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 50.00 | 56.40 | 60.40 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 55.00 | 51.10 | 55.50 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 60.00 | 46.10 | 50.40 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 62.50 | 43.60 | 48.10 | 20.86 | 0.00 | 0.00% | 0 | 5 | 1.57 | 1.00 | 0.00 | 0.00 | 8/19/2024 | 1/21/2025 3:59:54 PM EST |
| 65.00 | 41.20 | 45.50 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 67.50 | 38.70 | 43.00 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 70.00 | 36.30 | 40.50 | 37.63 | 0.00 | 0.00% | 0 | 25 | 1.31 | 1.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:54 PM EST |
| 72.50 | 33.70 | 38.00 | 27.39 | 0.00 | 0.00% | 0 | 35 | 1.18 | 1.00 | 0.00 | 0.00 | 1/2/2025 | 1/21/2025 3:59:54 PM EST |
| 75.00 | 31.30 | 35.60 | 12.97 | 0.00 | 0.00% | 0 | 13 | 1.11 | 1.00 | 0.00 | 0.00 | 11/6/2024 | 1/21/2025 3:59:54 PM EST |
| 77.50 | 28.70 | 33.00 | 21.20 | 0.00 | 0.00% | 0 | 69 | 0.80 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 1/21/2025 3:59:54 PM EST |
| 80.00 | 26.50 | 30.20 | 28.70 | 0.00 | 0.00% | 0 | 19 | 0.66 | 1.00 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 82.50 | 23.90 | 27.90 | 18.73 | 0.00 | 0.00% | 0 | 128 | 0.68 | 0.99 | 0.00 | -0.01 | 12/20/2024 | 1/21/2025 3:59:54 PM EST |
| 85.00 | 22.00 | 25.20 | 21.80 | 0.00 | 0.00% | 0 | 364 | 0.74 | 0.99 | 0.00 | -0.01 | 1/16/2025 | 1/21/2025 3:59:54 PM EST |
| 87.50 | 18.90 | 22.90 | 20.05 | 0.00 | 0.00% | 0 | 53 | 0.46 | 0.98 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 90.00 | 16.40 | 20.50 | 17.10 | 0.00 | 0.00% | 0 | 98 | 0.41 | 0.97 | 0.01 | -0.02 | 1/16/2025 | 1/21/2025 3:59:54 PM EST |
| 92.50 | 14.00 | 18.00 | 9.50 | 0.00 | 0.00% | 0 | 29 | 0.40 | 0.95 | 0.01 | -0.03 | 1/7/2025 | 1/21/2025 3:59:54 PM EST |
| 95.00 | 13.00 | 15.60 | 13.06 | 0.00 | 0.00% | 0 | 80 | 0.39 | 0.93 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 97.50 | 10.50 | 13.20 | 9.70 | 0.00 | 0.00% | 0 | 152 | 0.29 | 0.90 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 100.00 | 8.70 | 9.70 | 9.05 | +1.65 | +22.30% | 1 | 255 | 0.28 | 0.86 | 0.03 | -0.04 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 105.00 | 4.80 | 5.60 | 4.89 | +0.09 | +1.88% | 11 | 2,169 | 0.25 | 0.69 | 0.05 | -0.05 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 110.00 | 1.95 | 2.50 | 2.05 | -0.24 | -10.48% | 2 | 680 | 0.24 | 0.42 | 0.05 | -0.05 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 115.00 | 0.60 | 0.90 | 0.79 | 0.00 | 0.00% | 0 | 301 | 0.23 | 0.19 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 120.00 | 0.15 | 0.30 | 0.23 | 0.00 | 0.00% | 0 | 118 | 0.22 | 0.07 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 125.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 12 | 0.27 | 0.02 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.00 | 0.70 | 0.22 | 0.00 | 0.00% | 0 | 4 | 1.66 | 0.00 | 0.00 | 0.00 | 8/15/2024 | 1/21/2025 3:59:54 PM EST |
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 42.50 | 0.00 | 0.75 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 47.50 | 0.00 | 0.75 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 9 | 1.14 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 1/21/2025 3:59:54 PM EST |
| 60.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 73 | 1.18 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 1/21/2025 3:59:54 PM EST |
| 62.50 | 0.00 | 0.75 | 0.24 | 0.00 | 0.00% | 0 | 10 | 0.98 | 0.00 | 0.00 | 0.00 | 12/3/2024 | 1/21/2025 3:59:54 PM EST |
| 65.00 | 0.00 | 0.75 | 1.14 | 0.00 | 0.00% | 0 | 25 | 0.92 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 1/21/2025 3:59:54 PM EST |
| 67.50 | 0.00 | 0.75 | 1.26 | 0.00 | 0.00% | 0 | 49 | 0.86 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 1/21/2025 3:59:54 PM EST |
| 70.00 | 0.00 | 0.50 | 0.13 | 0.00 | 0.00% | 0 | 533 | 0.87 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 1/21/2025 3:59:54 PM EST |
| 72.50 | 0.00 | 0.50 | 2.65 | 0.00 | 0.00% | 0 | 80 | 0.85 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 1/21/2025 3:59:54 PM EST |
| 75.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 81 | 0.79 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 3:59:54 PM EST |
| 77.50 | 0.00 | 0.50 | 0.95 | 0.00 | 0.00% | 0 | 96 | 0.73 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 1/21/2025 3:59:54 PM EST |
| 80.00 | 0.00 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 199 | 0.50 | 0.00 | 0.00 | -0.01 | 1/13/2025 | 1/21/2025 3:59:54 PM EST |
| 82.50 | 0.05 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 411 | 0.43 | -0.01 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 85.00 | 0.05 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 126 | 0.63 | -0.01 | 0.00 | -0.01 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 87.50 | 0.00 | 0.50 | 0.87 | 0.00 | 0.00% | 0 | 31 | 0.39 | -0.02 | 0.00 | -0.02 | 1/13/2025 | 1/21/2025 3:59:54 PM EST |
| 90.00 | 0.05 | 0.50 | 0.17 | 0.00 | 0.00% | 0 | 224 | 0.34 | -0.03 | 0.01 | -0.02 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 92.50 | 0.05 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 116 | 0.33 | -0.05 | 0.01 | -0.03 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 95.00 | 0.20 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 625 | 0.29 | -0.07 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 97.50 | 0.30 | 0.50 | 0.49 | 0.00 | 0.00% | 0 | 161 | 0.29 | -0.10 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 100.00 | 0.50 | 0.70 | 0.65 | 0.00 | 0.00% | 0 | 393 | 0.27 | -0.14 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 105.00 | 1.40 | 1.80 | 1.75 | 0.00 | 0.00% | 0 | 261 | 0.25 | -0.31 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 110.00 | 3.40 | 4.10 | 4.10 | 0.00 | 0.00% | 0 | 703 | 0.23 | -0.58 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 115.00 | 6.60 | 8.40 | 8.30 | 0.00 | 0.00% | 0 | 7 | 0.28 | -0.81 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 120.00 | 10.10 | 14.10 | 13.46 | 0.00 | 0.00% | 0 | 2 | 0.53 | -0.93 | 0.02 | -0.01 | 1/16/2025 | 1/21/2025 3:59:54 PM EST |
| 125.00 | 15.20 | 19.10 | % | 0 | 0 | 0.61 | -0.98 | 0.01 | 0.00 | 1/21/2025 3:59:54 PM EST |