Options Chain for PLANET FITNESS INC CL A (PLNT) - $96.89 as of 2/21/2025 9:10:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 35.70 | 39.00 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.01 | 2/21/2025 4:00:00 PM EST | |||
| 65.00 | 31.20 | 35.00 | % | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.01 | 2/21/2025 4:00:00 PM EST | |||
| 70.00 | 25.50 | 30.00 | % | 0 | 0 | 0.81 | 0.97 | 0.00 | -0.02 | 2/21/2025 4:00:00 PM EST | |||
| 75.00 | 20.70 | 24.80 | % | 0 | 0 | 0.60 | 0.94 | 0.01 | -0.03 | 2/21/2025 4:00:00 PM EST | |||
| 80.00 | 18.00 | 20.20 | % | 0 | 0 | 0.52 | 0.89 | 0.01 | -0.04 | 2/21/2025 4:00:00 PM EST | |||
| 85.00 | 12.80 | 15.40 | % | 0 | 0 | 0.52 | 0.81 | 0.02 | -0.05 | 2/21/2025 4:00:00 PM EST | |||
| 90.00 | 9.30 | 11.50 | % | 0 | 0 | 0.41 | 0.72 | 0.02 | -0.06 | 2/21/2025 4:00:00 PM EST | |||
| 92.50 | 8.10 | 9.40 | % | 0 | 0 | 0.41 | 0.66 | 0.02 | -0.06 | 2/21/2025 4:00:00 PM EST | |||
| 95.00 | 6.70 | 8.10 | % | 0 | 0 | 0.38 | 0.60 | 0.03 | -0.06 | 2/21/2025 4:00:00 PM EST | |||
| 97.50 | 5.50 | 6.70 | 5.90 | % | 3 | 0 | 0.41 | 0.53 | 0.03 | -0.06 | 2/21/2025 | 2/21/2025 4:00:00 PM EST | |
| 100.00 | 4.40 | 5.10 | % | 0 | 0 | 0.39 | 0.46 | 0.03 | -0.06 | 2/21/2025 4:00:00 PM EST | |||
| 105.00 | 2.05 | 3.40 | % | 0 | 0 | 0.36 | 0.32 | 0.03 | -0.05 | 2/21/2025 4:00:00 PM EST | |||
| 110.00 | 0.95 | 2.25 | % | 0 | 0 | 0.36 | 0.20 | 0.02 | -0.04 | 2/21/2025 4:00:00 PM EST | |||
| 115.00 | 0.45 | 1.65 | % | 0 | 0 | 0.38 | 0.12 | 0.02 | -0.03 | 2/21/2025 4:00:00 PM EST | |||
| 120.00 | 0.30 | 0.75 | % | 0 | 0 | 0.35 | 0.07 | 0.01 | -0.02 | 2/21/2025 4:00:00 PM EST | |||
| 125.00 | 0.10 | 1.25 | % | 0 | 0 | 0.42 | 0.04 | 0.01 | -0.01 | 2/21/2025 4:00:00 PM EST | |||
| 130.00 | 0.00 | 1.25 | % | 0 | 0 | 0.58 | 0.02 | 0.00 | -0.01 | 2/21/2025 4:00:00 PM EST | |||
| 135.00 | 0.00 | 1.20 | % | 0 | 0 | 0.63 | 0.01 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 140.00 | 0.00 | 1.10 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 145.00 | 0.00 | 1.05 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 150.00 | 0.00 | 1.00 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 1.20 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.01 | 2/21/2025 4:00:00 PM EST | |||
| 65.00 | 0.00 | 1.30 | % | 0 | 0 | 0.84 | -0.01 | 0.00 | -0.01 | 2/21/2025 4:00:00 PM EST | |||
| 70.00 | 0.05 | 1.40 | % | 0 | 0 | 0.56 | -0.03 | 0.00 | -0.02 | 2/21/2025 4:00:00 PM EST | |||
| 75.00 | 0.15 | 1.15 | % | 0 | 0 | 0.47 | -0.06 | 0.01 | -0.03 | 2/21/2025 4:00:00 PM EST | |||
| 80.00 | 0.40 | 1.50 | % | 0 | 0 | 0.44 | -0.11 | 0.01 | -0.04 | 2/21/2025 4:00:00 PM EST | |||
| 85.00 | 0.75 | 2.30 | % | 0 | 0 | 0.40 | -0.19 | 0.02 | -0.05 | 2/21/2025 4:00:00 PM EST | |||
| 90.00 | 2.10 | 3.30 | % | 0 | 0 | 0.39 | -0.28 | 0.02 | -0.06 | 2/21/2025 4:00:00 PM EST | |||
| 92.50 | 3.60 | 4.10 | % | 0 | 0 | 0.41 | -0.34 | 0.02 | -0.06 | 2/21/2025 4:00:00 PM EST | |||
| 95.00 | 4.60 | 5.10 | 4.99 | % | 1 | 0 | 0.40 | -0.40 | 0.03 | -0.06 | 2/21/2025 | 2/21/2025 4:00:00 PM EST | |
| 97.50 | 5.80 | 6.30 | 6.00 | % | 24 | 0 | 0.40 | -0.47 | 0.03 | -0.06 | 2/21/2025 | 2/21/2025 4:00:00 PM EST | |
| 100.00 | 7.10 | 7.70 | % | 0 | 0 | 0.40 | -0.54 | 0.03 | -0.06 | 2/21/2025 4:00:00 PM EST | |||
| 105.00 | 9.30 | 11.10 | 8.53 | 0.00 | 0.00% | 0 | 5 | 0.36 | -0.68 | 0.03 | -0.05 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 110.00 | 13.00 | 16.20 | % | 0 | 0 | 0.38 | -0.80 | 0.02 | -0.04 | 2/21/2025 4:00:00 PM EST | |||
| 115.00 | 17.00 | 21.10 | % | 0 | 0 | 0.57 | -0.88 | 0.02 | -0.03 | 2/21/2025 4:00:00 PM EST | |||
| 120.00 | 22.30 | 24.90 | % | 0 | 0 | 0.62 | -0.93 | 0.01 | -0.02 | 2/21/2025 4:00:00 PM EST | |||
| 125.00 | 26.20 | 30.80 | % | 0 | 0 | 0.67 | -0.96 | 0.01 | -0.01 | 2/21/2025 4:00:00 PM EST | |||
| 130.00 | 31.00 | 35.50 | % | 0 | 0 | 0.73 | -0.98 | 0.00 | -0.01 | 2/21/2025 4:00:00 PM EST | |||
| 135.00 | 35.90 | 40.50 | % | 0 | 0 | 0.77 | -0.99 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 140.00 | 41.90 | 45.30 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 145.00 | 46.60 | 50.30 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 150.00 | 51.70 | 55.30 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST |