Options Chain for PLANET FITNESS MASTER ISSUER L CL A (PLNT) - $72.82 as of 4/10/2026 5:10:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 5.90 | 8.50 | 7.20 | % | 0.11 | 0 | 0 | 1.94 | 0.99 | 0.01 | -0.01 | 4/15/2026 4:00:06 PM EST | |||
| 67.50 | 3.50 | 5.90 | 4.70 | % | 0.07 | 0 | 0 | 1.46 | 0.96 | 0.03 | -0.06 | 4/15/2026 4:00:06 PM EST | |||
| 70.00 | 1.55 | 3.10 | 2.33 | 1.29 | 0.00 | 0.00% | 0.03 | 0 | 76 | 0.86 | 0.79 | 0.10 | -0.28 | 4/14/2026 | 4/15/2026 4:00:06 PM EST |
| 72.50 | 0.45 | 1.30 | 0.88 | 1.05 | +0.30 | +40.00% | 0.01 | 1 | 19 | 0.45 | 0.48 | 0.16 | -0.29 | 4/15/2026 | 4/15/2026 4:00:06 PM EST |
| 75.00 | 0.00 | 0.45 | 0.23 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 122 | 0.66 | 0.15 | 0.09 | -0.15 | 4/14/2026 | 4/15/2026 4:00:06 PM EST |
| 77.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 109 | 1.17 | 0.02 | 0.02 | -0.02 | 4/14/2026 | 4/15/2026 4:00:06 PM EST |
| 80.00 | 0.05 | 0.10 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 194 | 0.80 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:06 PM EST |
| 82.50 | 0.00 | 0.65 | 0.33 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 410 | 1.65 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/15/2026 4:00:06 PM EST |
| 85.00 | 0.00 | 0.30 | 0.15 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 230 | 1.54 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/15/2026 4:00:06 PM EST |
| 87.50 | 0.00 | 0.65 | 0.33 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 146 | 2.11 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/15/2026 4:00:06 PM EST |
| 90.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 34 | 2.22 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 4:00:06 PM EST |
| 92.50 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 4 | 2.52 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 PM EST | |||
| 95.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.71 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/15/2026 4:00:06 PM EST |
| 97.50 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 5 | 2.90 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 PM EST | |||
| 100.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 3 | 2.96 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 PM EST | |||
| 105.00 | 0.00 | 0.65 | 0.33 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5 | 3.40 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 4:00:06 PM EST |
| 110.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 PM EST | |||
| 115.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 10 | 3.99 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 PM EST | |||
| 120.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 4.26 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 PM EST | |||
| 125.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 4.51 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 PM EST | |||
| 130.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 PM EST | |||
| 135.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 PM EST | |||
| 140.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 136 | 1.03 | -0.01 | 0.01 | -0.01 | 4/15/2026 | 4/15/2026 4:00:06 PM EST |
| 67.50 | 0.00 | 0.30 | 0.15 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.83 | -0.04 | 0.03 | -0.06 | 4/13/2026 | 4/15/2026 4:00:06 PM EST |
| 70.00 | 0.05 | 0.45 | 0.25 | 0.20 | -0.25 | -55.56% | 0.00 | 9 | 325 | 0.46 | -0.21 | 0.10 | -0.28 | 4/15/2026 | 4/15/2026 4:00:06 PM EST |
| 72.50 | 0.80 | 1.60 | 1.20 | 1.00 | -0.55 | -35.49% | 0.02 | 1 | 66 | 0.51 | -0.52 | 0.16 | -0.29 | 4/15/2026 | 4/15/2026 4:00:06 PM EST |
| 75.00 | 1.85 | 4.10 | 2.98 | 3.95 | 0.00 | 0.00% | 0.04 | 0 | 266 | 1.11 | -0.85 | 0.09 | -0.15 | 4/14/2026 | 4/15/2026 4:00:06 PM EST |
| 77.50 | 3.80 | 6.90 | 5.35 | 6.32 | 0.00 | 0.00% | 0.07 | 0 | 86 | 1.64 | -0.98 | 0.02 | -0.02 | 4/14/2026 | 4/15/2026 4:00:06 PM EST |
| 80.00 | 7.00 | 9.10 | 8.05 | 6.70 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.79 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 4:00:06 PM EST |
| 82.50 | 9.00 | 11.60 | 10.30 | 10.10 | 0.00 | 0.00% | 0.12 | 0 | 3 | 2.08 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/15/2026 4:00:06 PM EST |
| 85.00 | 11.80 | 14.10 | 12.95 | % | 0.15 | 0 | 1 | 2.35 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 PM EST | |||
| 87.50 | 13.90 | 16.20 | 15.05 | % | 0.17 | 0 | 9 | 2.29 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 PM EST | |||
| 90.00 | 16.40 | 19.40 | 17.90 | % | 0.20 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 PM EST | |||
| 92.50 | 19.20 | 21.90 | 20.55 | % | 0.22 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 PM EST | |||
| 95.00 | 21.40 | 24.40 | 22.90 | % | 0.24 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 PM EST | |||
| 97.50 | 24.00 | 26.90 | 25.45 | % | 0.26 | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 PM EST | |||
| 100.00 | 26.40 | 29.40 | 27.90 | % | 0.28 | 0 | 0 | 3.90 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 PM EST | |||
| 105.00 | 31.20 | 34.40 | 32.80 | 31.61 | 0.00 | 0.00% | 0.31 | 0 | 0 | 4.28 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 4:00:06 PM EST |
| 110.00 | 35.90 | 39.40 | 37.65 | 35.65 | 0.00 | 0.00% | 0.34 | 0 | 0 | 4.63 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 4/15/2026 4:00:06 PM EST |
| 115.00 | 41.00 | 44.40 | 42.70 | % | 0.37 | 0 | 0 | 4.95 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 PM EST | |||
| 120.00 | 46.00 | 49.40 | 47.70 | % | 0.40 | 0 | 0 | 5.26 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 PM EST | |||
| 125.00 | 51.40 | 54.40 | 52.90 | % | 0.42 | 0 | 0 | 5.54 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 PM EST | |||
| 130.00 | 56.40 | 59.40 | 57.90 | % | 0.45 | 0 | 0 | 5.81 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 PM EST | |||
| 135.00 | 60.90 | 64.40 | 62.65 | % | 0.46 | 0 | 0 | 6.08 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 PM EST | |||
| 140.00 | 65.90 | 69.40 | 67.65 | % | 0.48 | 0 | 0 | 6.32 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 PM EST |