Options Chain for PLANET FITNESS MASTER ISSUER L CL A (PLNT) - $75.40 as of 3/26/2026 9:49:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 27.10 | 30.10 | 28.60 | % | 0.60 | 0 | 0 | 1.19 | 0.99 | 0.00 | -0.01 | 3/26/2026 3:59:55 PM EST | |||
| 50.00 | 24.70 | 27.70 | 26.20 | % | 0.52 | 0 | 3 | 1.11 | 0.98 | 0.00 | -0.01 | 3/26/2026 3:59:55 PM EST | |||
| 55.00 | 20.10 | 22.70 | 21.40 | % | 0.39 | 0 | 0 | 0.91 | 0.94 | 0.01 | -0.02 | 3/26/2026 3:59:55 PM EST | |||
| 60.00 | 15.80 | 17.90 | 16.85 | % | 0.28 | 0 | 20 | 0.51 | 0.89 | 0.01 | -0.04 | 3/26/2026 3:59:55 PM EST | |||
| 65.00 | 11.30 | 13.50 | 12.40 | % | 0.19 | 0 | 0 | 0.50 | 0.81 | 0.02 | -0.05 | 3/26/2026 3:59:55 PM EST | |||
| 67.50 | 9.90 | 10.90 | 10.40 | % | 0.15 | 0 | 0 | 0.49 | 0.76 | 0.02 | -0.05 | 3/26/2026 3:59:55 PM EST | |||
| 70.00 | 8.20 | 9.10 | 8.65 | % | 0.12 | 0 | 2 | 0.49 | 0.70 | 0.02 | -0.06 | 3/26/2026 3:59:55 PM EST | |||
| 72.50 | 6.50 | 7.50 | 7.00 | 6.75 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.47 | 0.63 | 0.03 | -0.06 | 3/25/2026 | 3/26/2026 3:59:55 PM EST |
| 75.00 | 5.10 | 6.10 | 5.60 | 5.75 | -0.15 | -2.55% | 0.07 | 2 | 29 | 0.46 | 0.56 | 0.03 | -0.06 | 3/26/2026 | 3/26/2026 3:59:55 PM EST |
| 77.50 | 4.00 | 4.90 | 4.45 | 4.58 | -0.07 | -1.51% | 0.06 | 2 | 203 | 0.46 | 0.48 | 0.03 | -0.06 | 3/26/2026 | 3/26/2026 3:59:55 PM EST |
| 80.00 | 3.00 | 3.70 | 3.35 | 3.90 | 0.00 | 0.00% | 0.04 | 0 | 159 | 0.45 | 0.41 | 0.03 | -0.05 | 3/23/2026 | 3/26/2026 3:59:55 PM EST |
| 82.50 | 2.10 | 2.95 | 2.53 | % | 0.03 | 0 | 2 | 0.44 | 0.33 | 0.03 | -0.05 | 3/26/2026 3:59:55 PM EST | |||
| 85.00 | 1.65 | 2.15 | 1.90 | 1.90 | -0.35 | -15.56% | 0.02 | 2 | 202 | 0.44 | 0.26 | 0.03 | -0.04 | 3/26/2026 | 3/26/2026 3:59:55 PM EST |
| 87.50 | 1.00 | 1.75 | 1.38 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 91 | 0.44 | 0.20 | 0.02 | -0.03 | 3/25/2026 | 3/26/2026 3:59:55 PM EST |
| 90.00 | 0.60 | 1.30 | 0.95 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 85 | 0.43 | 0.15 | 0.02 | -0.03 | 3/23/2026 | 3/26/2026 3:59:55 PM EST |
| 92.50 | 0.35 | 1.00 | 0.68 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.42 | 0.11 | 0.02 | -0.02 | 3/23/2026 | 3/26/2026 3:59:55 PM EST |
| 95.00 | 0.10 | 0.75 | 0.43 | % | 0.00 | 0 | 63 | 0.40 | 0.08 | 0.01 | -0.02 | 3/26/2026 3:59:55 PM EST | |||
| 97.50 | 0.05 | 0.75 | 0.40 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.41 | 0.06 | 0.01 | -0.01 | 3/23/2026 | 3/26/2026 3:59:55 PM EST |
| 100.00 | 0.05 | 0.50 | 0.28 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 564 | 0.42 | 0.04 | 0.01 | -0.01 | 3/24/2026 | 3/26/2026 3:59:55 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.63 | 0.02 | 0.00 | -0.01 | 3/23/2026 | 3/26/2026 3:59:55 PM EST |
| 110.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 377 | 0.63 | 0.01 | 0.00 | 0.00 | 3/23/2026 | 3/26/2026 3:59:55 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 121 | 0.75 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 81 | 0.81 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 54 | 0.86 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 92 | 0.91 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 135.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 16 | 0.63 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 140.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 5 | 0.99 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 145.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 150.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 4 | 1.07 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 155.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 160.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 2 | 0.91 | -0.01 | 0.00 | -0.01 | 3/26/2026 3:59:55 PM EST | |||
| 50.00 | 0.05 | 0.75 | 0.40 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.67 | -0.02 | 0.00 | -0.01 | 3/24/2026 | 3/26/2026 3:59:55 PM EST |
| 55.00 | 0.15 | 0.80 | 0.48 | % | 0.01 | 0 | 540 | 0.58 | -0.06 | 0.01 | -0.02 | 3/26/2026 3:59:55 PM EST | |||
| 60.00 | 0.60 | 1.35 | 0.98 | % | 0.02 | 0 | 41 | 0.57 | -0.11 | 0.01 | -0.04 | 3/26/2026 3:59:55 PM EST | |||
| 65.00 | 1.20 | 2.00 | 1.60 | % | 0.02 | 0 | 14 | 0.52 | -0.19 | 0.02 | -0.05 | 3/26/2026 3:59:55 PM EST | |||
| 67.50 | 1.80 | 2.40 | 2.10 | % | 0.03 | 0 | 0 | 0.50 | -0.24 | 0.02 | -0.05 | 3/26/2026 3:59:55 PM EST | |||
| 70.00 | 2.55 | 3.10 | 2.83 | 2.80 | -0.01 | -0.36% | 0.04 | 5 | 23 | 0.49 | -0.30 | 0.02 | -0.06 | 3/26/2026 | 3/26/2026 3:59:55 PM EST |
| 72.50 | 3.10 | 4.00 | 3.55 | 3.45 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.46 | -0.37 | 0.03 | -0.06 | 3/23/2026 | 3/26/2026 3:59:55 PM EST |
| 75.00 | 4.50 | 5.20 | 4.85 | 4.75 | +0.05 | +1.07% | 0.06 | 2 | 35 | 0.48 | -0.44 | 0.03 | -0.06 | 3/26/2026 | 3/26/2026 3:59:55 PM EST |
| 77.50 | 5.40 | 6.50 | 5.95 | % | 0.08 | 0 | 12 | 0.45 | -0.52 | 0.03 | -0.06 | 3/26/2026 3:59:55 PM EST | |||
| 80.00 | 6.90 | 8.00 | 7.45 | 7.72 | 0.00 | 0.00% | 0.09 | 0 | 56 | 0.45 | -0.59 | 0.03 | -0.05 | 3/23/2026 | 3/26/2026 3:59:55 PM EST |
| 82.50 | 8.70 | 9.70 | 9.20 | % | 0.11 | 0 | 4 | 0.45 | -0.67 | 0.03 | -0.05 | 3/26/2026 3:59:55 PM EST | |||
| 85.00 | 10.50 | 11.50 | 11.00 | % | 0.13 | 0 | 53 | 0.44 | -0.74 | 0.03 | -0.04 | 3/26/2026 3:59:55 PM EST | |||
| 87.50 | 11.90 | 13.90 | 12.90 | % | 0.15 | 0 | 13 | 0.54 | -0.80 | 0.02 | -0.03 | 3/26/2026 3:59:55 PM EST | |||
| 90.00 | 14.00 | 16.10 | 15.05 | % | 0.17 | 0 | 34 | 0.56 | -0.85 | 0.02 | -0.03 | 3/26/2026 3:59:55 PM EST | |||
| 92.50 | 16.20 | 18.20 | 17.20 | % | 0.19 | 0 | 13 | 0.56 | -0.89 | 0.02 | -0.02 | 3/26/2026 3:59:55 PM EST | |||
| 95.00 | 18.20 | 20.80 | 19.50 | % | 0.21 | 0 | 37 | 0.62 | -0.92 | 0.01 | -0.02 | 3/26/2026 3:59:55 PM EST | |||
| 97.50 | 20.40 | 23.30 | 21.85 | % | 0.22 | 0 | 46 | 0.67 | -0.94 | 0.01 | -0.01 | 3/26/2026 3:59:55 PM EST | |||
| 100.00 | 22.50 | 26.70 | 24.60 | % | 0.25 | 0 | 16 | 0.83 | -0.96 | 0.01 | -0.01 | 3/26/2026 3:59:55 PM EST | |||
| 105.00 | 27.70 | 31.10 | 29.40 | % | 0.28 | 0 | 0 | 0.82 | -0.98 | 0.00 | -0.01 | 3/26/2026 3:59:55 PM EST | |||
| 110.00 | 32.70 | 36.10 | 34.40 | % | 0.31 | 0 | 0 | 0.89 | -0.99 | 0.00 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 115.00 | 37.70 | 40.90 | 39.30 | % | 0.34 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 120.00 | 42.70 | 46.10 | 44.40 | % | 0.37 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 125.00 | 47.70 | 51.10 | 49.40 | % | 0.40 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 130.00 | 52.70 | 56.10 | 54.40 | % | 0.42 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 135.00 | 57.80 | 61.10 | 59.45 | % | 0.44 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 140.00 | 62.70 | 66.10 | 64.40 | % | 0.46 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 145.00 | 67.80 | 71.10 | 69.45 | % | 0.48 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 150.00 | 72.70 | 76.10 | 74.40 | % | 0.50 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 155.00 | 77.70 | 81.10 | 79.40 | % | 0.51 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 160.00 | 82.70 | 86.10 | 84.40 | % | 0.53 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:55 PM EST |