Options Chain for PLANET FITNESS MASTER ISSUER L CL A (PLNT) - $90.92 as of 2/24/2026 7:00:52 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 | 17.40 | 19.80 | 18.60 | % | 0.29 | 0 | 0 | 0.68 | 0.94 | 0.01 | -0.02 | 2/24/2026 4:00:13 PM EST | |||
| 70.00 | 12.90 | 14.80 | 13.85 | % | 0.20 | 0 | 0 | 0.54 | 0.88 | 0.02 | -0.03 | 2/24/2026 4:00:13 PM EST | |||
| 75.00 | 8.80 | 10.60 | 9.70 | % | 0.13 | 0 | 0 | 0.37 | 0.78 | 0.02 | -0.04 | 2/24/2026 4:00:13 PM EST | |||
| 80.00 | 5.70 | 6.50 | 6.10 | 5.80 | % | 0.08 | 4 | 0 | 0.35 | 0.64 | 0.03 | -0.04 | 2/24/2026 | 2/24/2026 4:00:13 PM EST | |
| 82.50 | 4.20 | 4.80 | 4.50 | 4.20 | % | 0.05 | 211 | 0 | 0.34 | 0.55 | 0.04 | -0.04 | 2/24/2026 | 2/24/2026 4:00:13 PM EST | |
| 85.00 | 3.00 | 3.60 | 3.30 | 3.25 | % | 0.04 | 18 | 0 | 0.33 | 0.46 | 0.04 | -0.04 | 2/24/2026 | 2/24/2026 4:00:13 PM EST | |
| 87.50 | 2.05 | 2.75 | 2.40 | 2.50 | % | 0.03 | 134 | 0 | 0.33 | 0.36 | 0.04 | -0.04 | 2/24/2026 | 2/24/2026 4:00:13 PM EST | |
| 90.00 | 1.35 | 2.00 | 1.68 | 2.90 | -3.90 | -57.36% | 0.02 | 1 | 4 | 0.32 | 0.28 | 0.03 | -0.03 | 2/24/2026 | 2/24/2026 4:00:13 PM EST |
| 92.50 | 0.85 | 1.45 | 1.15 | % | 0.01 | 0 | 0 | 0.32 | 0.21 | 0.03 | -0.03 | 2/24/2026 4:00:13 PM EST | |||
| 95.00 | 0.55 | 1.05 | 0.80 | 1.70 | % | 0.01 | 2 | 0 | 0.33 | 0.16 | 0.02 | -0.03 | 2/24/2026 | 2/24/2026 4:00:13 PM EST | |
| 97.50 | 0.35 | 0.90 | 0.63 | % | 0.01 | 0 | 0 | 0.34 | 0.12 | 0.02 | -0.02 | 2/24/2026 4:00:13 PM EST | |||
| 100.00 | 0.25 | 0.75 | 0.50 | 0.40 | -2.04 | -83.61% | 0.01 | 1 | 1 | 0.35 | 0.09 | 0.01 | -0.02 | 2/24/2026 | 2/24/2026 4:00:13 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 2.21 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.47 | 0.04 | 0.01 | -0.01 | 2/23/2026 | 2/24/2026 4:00:13 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.54 | 0.02 | 0.00 | 0.00 | 2/24/2026 4:00:13 PM EST | |||
| 115.00 | 0.00 | 0.30 | 0.15 | 0.10 | -0.25 | -71.43% | 0.00 | 11 | 1 | 0.49 | 0.01 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:13 PM EST |
| 120.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:13 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:13 PM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:13 PM EST | |||
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:13 PM EST | |||
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:13 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 | 0.25 | 0.80 | 0.53 | % | 0.01 | 0 | 0 | 0.47 | -0.06 | 0.01 | -0.02 | 2/24/2026 4:00:13 PM EST | |||
| 70.00 | 0.65 | 1.05 | 0.85 | 0.78 | -0.02 | -2.50% | 0.01 | 1 | 3 | 0.42 | -0.12 | 0.02 | -0.03 | 2/24/2026 | 2/24/2026 4:00:13 PM EST |
| 75.00 | 1.30 | 1.90 | 1.60 | 1.60 | % | 0.02 | 9 | 0 | 0.39 | -0.22 | 0.02 | -0.04 | 2/24/2026 | 2/24/2026 4:00:13 PM EST | |
| 80.00 | 2.60 | 3.40 | 3.00 | 3.07 | +0.72 | +30.64% | 0.04 | 2 | 1 | 0.36 | -0.36 | 0.03 | -0.04 | 2/24/2026 | 2/24/2026 4:00:13 PM EST |
| 82.50 | 3.60 | 4.20 | 3.90 | 4.35 | % | 0.05 | 1 | 0 | 0.34 | -0.45 | 0.04 | -0.04 | 2/24/2026 | 2/24/2026 4:00:13 PM EST | |
| 85.00 | 4.90 | 5.50 | 5.20 | 3.90 | % | 0.06 | 1 | 0 | 0.33 | -0.54 | 0.04 | -0.04 | 2/24/2026 | 2/24/2026 4:00:13 PM EST | |
| 87.50 | 6.40 | 7.20 | 6.80 | 6.00 | +1.70 | +39.54% | 0.08 | 10 | 1 | 0.33 | -0.64 | 0.04 | -0.04 | 2/24/2026 | 2/24/2026 4:00:13 PM EST |
| 90.00 | 8.20 | 8.90 | 8.55 | 8.98 | +3.53 | +64.78% | 0.10 | 7 | 3 | 0.33 | -0.72 | 0.03 | -0.03 | 2/24/2026 | 2/24/2026 4:00:13 PM EST |
| 92.50 | 9.70 | 11.70 | 10.70 | % | 0.12 | 0 | 0 | 0.31 | -0.79 | 0.03 | -0.03 | 2/24/2026 4:00:13 PM EST | |||
| 95.00 | 11.80 | 13.80 | 12.80 | % | 0.13 | 0 | 0 | 0.46 | -0.84 | 0.02 | -0.03 | 2/24/2026 4:00:13 PM EST | |||
| 97.50 | 14.20 | 16.20 | 15.20 | % | 0.16 | 0 | 0 | 0.50 | -0.88 | 0.02 | -0.02 | 2/24/2026 4:00:13 PM EST | |||
| 100.00 | 16.10 | 18.40 | 17.25 | % | 0.17 | 0 | 0 | 0.51 | -0.91 | 0.01 | -0.02 | 2/24/2026 4:00:13 PM EST | |||
| 105.00 | 20.90 | 23.80 | 22.35 | % | 0.21 | 0 | 0 | 0.63 | -0.96 | 0.01 | -0.01 | 2/24/2026 4:00:13 PM EST | |||
| 110.00 | 26.00 | 28.60 | 27.30 | % | 0.25 | 0 | 0 | 0.69 | -0.98 | 0.00 | 0.00 | 2/24/2026 4:00:13 PM EST | |||
| 115.00 | 31.10 | 33.60 | 32.35 | % | 0.28 | 0 | 0 | 0.76 | -0.99 | 0.00 | 0.00 | 2/24/2026 4:00:13 PM EST | |||
| 120.00 | 36.10 | 38.60 | 37.35 | % | 0.31 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:13 PM EST | |||
| 125.00 | 40.30 | 44.40 | 42.35 | % | 0.34 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:13 PM EST | |||
| 130.00 | 45.30 | 49.40 | 47.35 | % | 0.36 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:13 PM EST | |||
| 135.00 | 50.30 | 54.30 | 52.30 | % | 0.39 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:13 PM EST | |||
| 140.00 | 55.30 | 59.30 | 57.30 | % | 0.41 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:13 PM EST |