Options Chain for PLANET FITNESS MASTER ISSUER L CL A (PLNT) - $80.51 as of 3/6/2026 6:39:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 17.90 | 20.60 | 19.25 | 20.50 | 0.00 | 0.00% | 0.32 | 0 | 13 | 1.46 | 0.98 | 0.00 | -0.02 | 2/25/2026 | 3/6/2026 4:00:09 PM EST |
| 65.00 | 13.20 | 15.10 | 14.15 | 15.86 | 0.00 | 0.00% | 0.22 | 0 | 3 | 1.02 | 0.95 | 0.01 | -0.05 | 3/3/2026 | 3/6/2026 4:00:09 PM EST |
| 70.00 | 8.70 | 10.30 | 9.50 | % | 0.14 | 0 | 0 | 0.79 | 0.87 | 0.02 | -0.08 | 3/6/2026 4:00:09 PM EST | |||
| 72.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 75.00 | 4.60 | 5.20 | 4.90 | 6.60 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.41 | 0.72 | 0.05 | -0.10 | 3/3/2026 | 3/6/2026 4:00:09 PM EST |
| 77.50 | 3.10 | 3.40 | 3.25 | 3.30 | % | 0.04 | 4 | 0 | 0.41 | 0.60 | 0.06 | -0.10 | 3/6/2026 | 3/6/2026 4:00:09 PM EST | |
| 80.00 | 1.75 | 2.15 | 1.95 | 1.95 | -0.15 | -7.15% | 0.02 | 1 | 57 | 0.40 | 0.44 | 0.07 | -0.09 | 3/6/2026 | 3/6/2026 4:00:09 PM EST |
| 82.50 | 0.80 | 1.20 | 1.00 | 1.15 | -1.35 | -54.00% | 0.01 | 1 | 93 | 0.38 | 0.28 | 0.06 | -0.07 | 3/6/2026 | 3/6/2026 4:00:09 PM EST |
| 85.00 | 0.35 | 0.65 | 0.50 | 0.55 | -0.05 | -8.34% | 0.01 | 6 | 100 | 0.38 | 0.17 | 0.04 | -0.05 | 3/6/2026 | 3/6/2026 4:00:09 PM EST |
| 87.50 | 0.15 | 0.45 | 0.30 | 0.45 | +0.05 | +12.50% | 0.00 | 1 | 528 | 0.40 | 0.09 | 0.03 | -0.04 | 3/6/2026 | 3/6/2026 4:00:09 PM EST |
| 90.00 | 0.00 | 0.15 | 0.08 | 0.15 | +0.03 | +25.00% | 0.00 | 1 | 2,686 | 0.40 | 0.05 | 0.02 | -0.02 | 3/6/2026 | 3/6/2026 4:00:09 PM EST |
| 92.50 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 412 | 0.71 | 0.02 | 0.01 | -0.01 | 3/5/2026 | 3/6/2026 4:00:09 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.79 | 0.01 | 0.00 | 0.00 | 3/4/2026 | 3/6/2026 4:00:09 PM EST |
| 97.50 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.87 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/6/2026 4:00:09 PM EST |
| 100.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 300 | 0.56 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 4:00:09 PM EST |
| 105.00 | 0.00 | 0.70 | 0.35 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 325 | 1.06 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 4:00:09 PM EST |
| 110.00 | 0.00 | 0.70 | 0.35 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 148 | 1.18 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/6/2026 4:00:09 PM EST |
| 115.00 | 0.00 | 0.70 | 0.35 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.29 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/6/2026 4:00:09 PM EST |
| 120.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.39 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/6/2026 4:00:09 PM EST |
| 125.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:09 PM EST | |||
| 130.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:09 PM EST | |||
| 135.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:09 PM EST | |||
| 140.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:09 PM EST | |||
| 145.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:09 PM EST | |||
| 150.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:09 PM EST | |||
| 155.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.56 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/6/2026 4:00:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.78 | -0.02 | 0.00 | -0.02 | 2/24/2026 | 3/6/2026 4:00:09 PM EST |
| 65.00 | 0.05 | 0.75 | 0.40 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.67 | -0.05 | 0.01 | -0.05 | 3/5/2026 | 3/6/2026 4:00:09 PM EST |
| 70.00 | 0.30 | 0.65 | 0.48 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 78 | 0.52 | -0.13 | 0.02 | -0.08 | 3/5/2026 | 3/6/2026 4:00:09 PM EST |
| 72.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 75.00 | 0.90 | 1.40 | 1.15 | 1.06 | +0.01 | +0.96% | 0.02 | 2 | 192 | 0.44 | -0.28 | 0.05 | -0.10 | 3/6/2026 | 3/6/2026 4:00:09 PM EST |
| 77.50 | 1.60 | 2.15 | 1.88 | 2.72 | 0.00 | 0.00% | 0.02 | 0 | 77 | 0.41 | -0.40 | 0.06 | -0.10 | 3/5/2026 | 3/6/2026 4:00:09 PM EST |
| 80.00 | 2.80 | 3.50 | 3.15 | 3.09 | -0.26 | -7.77% | 0.04 | 15 | 464 | 0.41 | -0.56 | 0.07 | -0.09 | 3/6/2026 | 3/6/2026 4:00:09 PM EST |
| 82.50 | 4.50 | 5.00 | 4.75 | 4.40 | -0.40 | -8.34% | 0.06 | 4 | 49 | 0.39 | -0.72 | 0.06 | -0.07 | 3/6/2026 | 3/6/2026 4:00:09 PM EST |
| 85.00 | 5.90 | 7.60 | 6.75 | 3.90 | 0.00 | 0.00% | 0.08 | 0 | 53 | 0.59 | -0.83 | 0.04 | -0.05 | 3/4/2026 | 3/6/2026 4:00:09 PM EST |
| 87.50 | 7.80 | 9.60 | 8.70 | 4.00 | 0.00 | 0.00% | 0.10 | 0 | 57 | 0.59 | -0.91 | 0.03 | -0.04 | 2/24/2026 | 3/6/2026 4:00:09 PM EST |
| 90.00 | 9.80 | 12.00 | 10.90 | 9.00 | 0.00 | 0.00% | 0.12 | 0 | 317 | 0.65 | -0.95 | 0.02 | -0.02 | 3/2/2026 | 3/6/2026 4:00:09 PM EST |
| 92.50 | 12.30 | 14.60 | 13.45 | 6.24 | 0.00 | 0.00% | 0.15 | 0 | 419 | 0.77 | -0.98 | 0.01 | -0.01 | 2/23/2026 | 3/6/2026 4:00:09 PM EST |
| 95.00 | 14.60 | 17.40 | 16.00 | 13.00 | 0.00 | 0.00% | 0.17 | 0 | 7 | 0.93 | -0.99 | 0.00 | 0.00 | 3/3/2026 | 3/6/2026 4:00:09 PM EST |
| 97.50 | 17.60 | 20.00 | 18.80 | 8.62 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.04 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 3/6/2026 4:00:09 PM EST |
| 100.00 | 20.10 | 22.60 | 21.35 | 9.45 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.14 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 3/6/2026 4:00:09 PM EST |
| 105.00 | 25.10 | 28.20 | 26.65 | % | 0.25 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:09 PM EST | |||
| 110.00 | 29.80 | 32.90 | 31.35 | 31.26 | +5.56 | +21.64% | 0.29 | 14 | 22 | 1.51 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:09 PM EST |
| 115.00 | 35.10 | 37.80 | 36.45 | 30.70 | 0.00 | 0.00% | 0.32 | 0 | 8 | 1.61 | -1.00 | 0.00 | 0.00 | 2/26/2026 | 3/6/2026 4:00:09 PM EST |
| 120.00 | 39.90 | 43.10 | 41.50 | % | 0.35 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:09 PM EST | |||
| 125.00 | 44.90 | 48.10 | 46.50 | % | 0.37 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:09 PM EST | |||
| 130.00 | 49.90 | 53.00 | 51.45 | % | 0.40 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:09 PM EST | |||
| 135.00 | 54.90 | 58.00 | 56.45 | % | 0.42 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:09 PM EST | |||
| 140.00 | 59.90 | 63.10 | 61.50 | % | 0.44 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:09 PM EST | |||
| 145.00 | 64.90 | 68.10 | 66.50 | % | 0.46 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:09 PM EST | |||
| 150.00 | 69.90 | 72.60 | 71.25 | % | 0.47 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:09 PM EST | |||
| 155.00 | 74.00 | 78.60 | 76.30 | % | 0.49 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:09 PM EST |