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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 54.80 | 58.20 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 42.50 | 52.40 | 55.70 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 45.00 | 50.00 | 53.20 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 47.50 | 47.60 | 50.80 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 50.00 | 45.00 | 48.30 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 55.00 | 40.00 | 43.40 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 60.00 | 35.30 | 38.50 | % | 0 | 0 | 1.20 | 0.99 | 0.00 | -0.02 | 3/28/2025 3:59:49 PM EST | |||
| 65.00 | 30.50 | 33.60 | % | 0 | 0 | 1.06 | 0.98 | 0.00 | -0.02 | 3/28/2025 3:59:49 PM EST | |||
| 70.00 | 25.50 | 28.80 | % | 0 | 0 | 0.91 | 0.96 | 0.00 | -0.03 | 3/28/2025 3:59:49 PM EST | |||
| 72.50 | 23.50 | 26.40 | 29.19 | 0.00 | 0.00% | 0 | 4 | 0.85 | 0.95 | 0.01 | -0.03 | 12/13/2024 | 3/28/2025 3:59:49 PM EST |
| 75.00 | 21.40 | 23.90 | % | 0 | 0 | 0.83 | 0.93 | 0.01 | -0.04 | 3/28/2025 3:59:49 PM EST | |||
| 77.50 | 18.60 | 21.70 | 11.20 | 0.00 | 0.00% | 0 | 1 | 0.77 | 0.91 | 0.01 | -0.04 | 10/8/2024 | 3/28/2025 3:59:49 PM EST |
| 80.00 | 16.30 | 19.60 | 27.95 | 0.00 | 0.00% | 0 | 1 | 0.71 | 0.89 | 0.01 | -0.05 | 2/4/2025 | 3/28/2025 3:59:49 PM EST |
| 82.50 | 14.40 | 17.20 | 18.87 | 0.00 | 0.00% | 0 | 53 | 0.66 | 0.85 | 0.01 | -0.05 | 11/7/2024 | 3/28/2025 3:59:49 PM EST |
| 85.00 | 12.10 | 15.10 | 12.60 | 0.00 | 0.00% | 0 | 43 | 0.39 | 0.82 | 0.02 | -0.06 | 3/6/2025 | 3/28/2025 3:59:49 PM EST |
| 87.50 | 11.30 | 11.80 | 8.00 | 0.00 | 0.00% | 0 | 11 | 0.40 | 0.77 | 0.02 | -0.06 | 2/25/2025 | 3/28/2025 3:59:49 PM EST |
| 90.00 | 9.60 | 10.00 | 12.00 | 0.00 | 0.00% | 0 | 172 | 0.40 | 0.72 | 0.02 | -0.06 | 3/17/2025 | 3/28/2025 3:59:49 PM EST |
| 92.50 | 7.90 | 8.30 | 10.10 | 0.00 | 0.00% | 0 | 346 | 0.39 | 0.66 | 0.03 | -0.07 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 95.00 | 6.50 | 6.80 | 6.23 | 0.00 | 0.00% | 0 | 205 | 0.39 | 0.59 | 0.03 | -0.07 | 3/11/2025 | 3/28/2025 3:59:49 PM EST |
| 97.50 | 5.20 | 6.80 | 5.40 | -1.60 | -22.86% | 1 | 103 | 0.38 | 0.52 | 0.03 | -0.07 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 100.00 | 4.00 | 4.30 | 4.45 | -1.25 | -21.93% | 3 | 581 | 0.38 | 0.45 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 105.00 | 2.30 | 2.50 | 2.70 | -1.02 | -27.42% | 4 | 167 | 0.36 | 0.32 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 110.00 | 1.25 | 1.45 | 1.40 | -0.50 | -26.32% | 3 | 515 | 0.36 | 0.20 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 115.00 | 0.65 | 0.80 | 1.27 | 0.00 | 0.00% | 0 | 346 | 0.37 | 0.12 | 0.02 | -0.03 | 3/26/2025 | 3/28/2025 3:59:49 PM EST |
| 120.00 | 0.35 | 0.50 | 0.35 | -0.50 | -58.83% | 10 | 615 | 0.38 | 0.07 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 125.00 | 0.05 | 0.50 | 2.55 | 0.00 | 0.00% | 0 | 81 | 0.38 | 0.04 | 0.01 | -0.01 | 2/6/2025 | 3/28/2025 3:59:49 PM EST |
| 130.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 52 | 0.52 | 0.02 | 0.00 | -0.01 | 2/25/2025 | 3/28/2025 3:59:49 PM EST |
| 135.00 | 0.05 | 0.50 | 1.15 | 0.00 | 0.00% | 0 | 17 | 0.47 | 0.01 | 0.00 | 0.00 | 2/3/2025 | 3/28/2025 3:59:49 PM EST |
| 140.00 | 0.00 | 0.70 | 0.94 | 0.00 | 0.00% | 0 | 2 | 0.65 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 3/28/2025 3:59:49 PM EST |
| 145.00 | 0.00 | 0.50 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 150.00 | 0.00 | 0.50 | % | 0 | 0 | 0.69 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.35 | 0.80 | 0.00 | 0.00% | 0 | 1 | 1.29 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 3/28/2025 3:59:49 PM EST |
| 42.50 | 0.00 | 0.40 | 0.75 | 0.00 | 0.00% | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 3/28/2025 3:59:49 PM EST |
| 45.00 | 0.00 | 0.45 | 0.17 | 0.00 | 0.00% | 0 | 102 | 1.19 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 3/28/2025 3:59:49 PM EST |
| 47.50 | 0.00 | 0.50 | 0.80 | 0.00 | 0.00% | 0 | 3 | 1.14 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 3/28/2025 3:59:49 PM EST |
| 50.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 12/13/2024 | 3/28/2025 3:59:49 PM EST |
| 55.00 | 0.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 2 | 0.93 | 0.00 | 0.00 | -0.01 | 11/7/2024 | 3/28/2025 3:59:49 PM EST |
| 60.00 | 0.05 | 0.85 | 0.30 | 0.00 | 0.00% | 0 | 60 | 0.73 | -0.01 | 0.00 | -0.02 | 11/19/2024 | 3/28/2025 3:59:49 PM EST |
| 65.00 | 0.10 | 0.50 | 0.60 | 0.00 | 0.00% | 0 | 2 | 0.60 | -0.02 | 0.00 | -0.02 | 12/19/2024 | 3/28/2025 3:59:49 PM EST |
| 70.00 | 0.15 | 0.55 | % | 0 | 0 | 0.54 | -0.04 | 0.00 | -0.03 | 3/28/2025 3:59:49 PM EST | |||
| 72.50 | 0.40 | 0.55 | 0.99 | 0.00 | 0.00% | 0 | 10 | 0.53 | -0.05 | 0.01 | -0.03 | 3/10/2025 | 3/28/2025 3:59:49 PM EST |
| 75.00 | 0.55 | 0.70 | 0.57 | -0.13 | -18.58% | 1 | 4 | 0.51 | -0.07 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 77.50 | 0.70 | 0.90 | 0.53 | 0.00 | 0.00% | 0 | 32 | 0.49 | -0.09 | 0.01 | -0.04 | 3/25/2025 | 3/28/2025 3:59:49 PM EST |
| 80.00 | 0.90 | 1.65 | 0.60 | 0.00 | 0.00% | 0 | 38 | 0.51 | -0.11 | 0.01 | -0.05 | 3/25/2025 | 3/28/2025 3:59:49 PM EST |
| 82.50 | 1.25 | 1.50 | 0.96 | 0.00 | 0.00% | 0 | 20 | 0.46 | -0.15 | 0.01 | -0.05 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 85.00 | 1.60 | 2.30 | 1.08 | 0.00 | 0.00% | 0 | 83 | 0.47 | -0.18 | 0.02 | -0.06 | 3/24/2025 | 3/28/2025 3:59:49 PM EST |
| 87.50 | 2.25 | 2.45 | 1.30 | 0.00 | 0.00% | 0 | 36 | 0.44 | -0.23 | 0.02 | -0.06 | 3/25/2025 | 3/28/2025 3:59:49 PM EST |
| 90.00 | 2.90 | 3.10 | 2.72 | +0.75 | +38.08% | 2 | 135 | 0.43 | -0.28 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 92.50 | 3.70 | 4.00 | 3.70 | +0.90 | +32.15% | 12 | 425 | 0.43 | -0.34 | 0.03 | -0.07 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 95.00 | 4.60 | 4.90 | 4.60 | +0.90 | +24.33% | 2 | 86 | 0.42 | -0.41 | 0.03 | -0.07 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 97.50 | 5.90 | 6.20 | 5.35 | +0.75 | +16.31% | 3 | 159 | 0.41 | -0.48 | 0.03 | -0.07 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 100.00 | 7.30 | 7.60 | 7.20 | +1.50 | +26.32% | 2 | 125 | 0.41 | -0.55 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 105.00 | 10.50 | 10.90 | 6.90 | 0.00 | 0.00% | 0 | 170 | 0.40 | -0.68 | 0.03 | -0.05 | 3/25/2025 | 3/28/2025 3:59:49 PM EST |
| 110.00 | 14.40 | 14.80 | 16.90 | 0.00 | 0.00% | 0 | 42 | 0.53 | -0.80 | 0.02 | -0.04 | 2/25/2025 | 3/28/2025 3:59:49 PM EST |
| 115.00 | 17.30 | 19.70 | 15.40 | 0.00 | 0.00% | 0 | 8 | 0.61 | -0.88 | 0.02 | -0.03 | 3/19/2025 | 3/28/2025 3:59:49 PM EST |
| 120.00 | 22.30 | 25.10 | 27.50 | 0.00 | 0.00% | 0 | 0 | 0.58 | -0.93 | 0.01 | -0.02 | 2/25/2025 | 3/28/2025 3:59:49 PM EST |
| 125.00 | 27.10 | 30.90 | % | 0 | 0 | 0.74 | -0.96 | 0.01 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 130.00 | 32.20 | 35.40 | % | 0 | 0 | 0.70 | -0.98 | 0.00 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 135.00 | 37.10 | 40.40 | % | 0 | 0 | 0.81 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 140.00 | 42.30 | 45.40 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 145.00 | 47.40 | 50.60 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 150.00 | 52.10 | 55.80 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST |