Options Chain for PLANET FITNESS INC CL A (PLNT) - $96.22 as of 3/28/2025 8:44:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 35.30 | 39.00 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 65.00 | 29.30 | 33.60 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 70.00 | 24.20 | 28.10 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 75.00 | 20.10 | 23.20 | % | 0 | 0 | 1.15 | 0.99 | 0.00 | -0.03 | 3/28/2025 3:59:49 PM EST | |||
| 80.00 | 15.20 | 18.30 | % | 0 | 0 | 0.98 | 0.96 | 0.01 | -0.05 | 3/28/2025 3:59:49 PM EST | |||
| 82.50 | 12.30 | 15.90 | % | 0 | 0 | 0.87 | 0.93 | 0.01 | -0.06 | 3/28/2025 3:59:49 PM EST | |||
| 85.00 | 10.20 | 13.60 | 14.50 | 0.00 | 0.00% | 0 | 7 | 0.78 | 0.90 | 0.02 | -0.07 | 3/17/2025 | 3/28/2025 3:59:49 PM EST |
| 87.50 | 8.30 | 11.10 | % | 0 | 0 | 0.69 | 0.86 | 0.03 | -0.08 | 3/28/2025 3:59:49 PM EST | |||
| 90.00 | 7.10 | 8.20 | 12.55 | 0.00 | 0.00% | 0 | 27 | 0.36 | 0.81 | 0.03 | -0.08 | 3/24/2025 | 3/28/2025 3:59:49 PM EST |
| 92.50 | 5.20 | 5.60 | 8.10 | 0.00 | 0.00% | 0 | 80 | 0.32 | 0.72 | 0.04 | -0.08 | 3/18/2025 | 3/28/2025 3:59:49 PM EST |
| 95.00 | 3.50 | 3.80 | 3.80 | -1.90 | -33.34% | 5 | 1,330 | 0.30 | 0.61 | 0.05 | -0.09 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 97.50 | 2.15 | 2.40 | 2.57 | -1.43 | -35.75% | 17 | 86 | 0.29 | 0.47 | 0.06 | -0.08 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 100.00 | 1.25 | 1.40 | 1.35 | -1.20 | -47.06% | 167 | 5,418 | 0.29 | 0.33 | 0.05 | -0.07 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 105.00 | 0.25 | 0.40 | 0.38 | -0.22 | -36.67% | 7 | 1,262 | 0.28 | 0.11 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 110.00 | 0.00 | 0.35 | 0.10 | -0.08 | -44.45% | 2 | 5,272 | 0.40 | 0.03 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 115.00 | 0.00 | 0.50 | 0.39 | 0.00 | 0.00% | 0 | 52 | 0.54 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:49 PM EST |
| 120.00 | 0.00 | 0.70 | 0.10 | 0.00 | 0.00% | 0 | 511 | 0.69 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 3:59:49 PM EST |
| 125.00 | 0.00 | 0.70 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 130.00 | 0.00 | 0.70 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 135.00 | 0.00 | 0.70 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 140.00 | 0.00 | 0.70 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 145.00 | 0.00 | 0.70 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 150.00 | 0.00 | 0.70 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 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 | 0.35 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 65.00 | 0.00 | 0.40 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 70.00 | 0.00 | 0.40 | 0.20 | 0.00 | 0.00% | 0 | 20 | 0.86 | 0.00 | 0.00 | -0.01 | 2/28/2025 | 3/28/2025 3:59:49 PM EST |
| 75.00 | 0.00 | 0.30 | 0.45 | 0.00 | 0.00% | 0 | 2 | 0.81 | -0.01 | 0.00 | -0.03 | 2/26/2025 | 3/28/2025 3:59:49 PM EST |
| 80.00 | 0.05 | 0.65 | 0.09 | 0.00 | 0.00% | 0 | 26 | 0.51 | -0.04 | 0.01 | -0.05 | 3/24/2025 | 3/28/2025 3:59:49 PM EST |
| 82.50 | 0.15 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 31 | 0.47 | -0.07 | 0.01 | -0.06 | 3/24/2025 | 3/28/2025 3:59:49 PM EST |
| 85.00 | 0.25 | 0.90 | 0.30 | 0.00 | 0.00% | 0 | 17 | 0.46 | -0.10 | 0.02 | -0.07 | 3/21/2025 | 3/28/2025 3:59:49 PM EST |
| 87.50 | 0.55 | 0.75 | 0.23 | 0.00 | 0.00% | 0 | 48 | 0.40 | -0.14 | 0.03 | -0.08 | 3/25/2025 | 3/28/2025 3:59:49 PM EST |
| 90.00 | 0.90 | 0.95 | 0.90 | +0.40 | +80.00% | 13 | 160 | 0.38 | -0.19 | 0.03 | -0.08 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 92.50 | 1.05 | 1.65 | 0.70 | 0.00 | 0.00% | 0 | 78 | 0.36 | -0.28 | 0.04 | -0.08 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 95.00 | 2.15 | 2.35 | 1.34 | 0.00 | 0.00% | 0 | 165 | 0.34 | -0.39 | 0.05 | -0.09 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 97.50 | 3.30 | 3.60 | 3.35 | +1.40 | +71.80% | 2 | 153 | 0.33 | -0.53 | 0.06 | -0.08 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 100.00 | 4.70 | 6.10 | 3.21 | 0.00 | 0.00% | 0 | 48 | 0.36 | -0.67 | 0.05 | -0.07 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 105.00 | 7.30 | 11.10 | 8.39 | +3.29 | +64.51% | 2 | 34 | 0.61 | -0.89 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 110.00 | 12.10 | 15.90 | % | 0 | 0 | 0.73 | -0.97 | 0.01 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 115.00 | 17.10 | 21.00 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 120.00 | 22.10 | 26.00 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 125.00 | 27.10 | 31.50 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 130.00 | 32.10 | 36.50 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 135.00 | 37.10 | 41.50 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 140.00 | 42.10 | 46.50 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 145.00 | 47.10 | 51.50 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 150.00 | 52.10 | 56.50 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST |