Options Chain for PLANET FITNESS MASTER ISSUER L CL A (PLNT) - $50.73 as of 6/9/2026 6:35:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 29.90 | 32.40 | 31.15 | 33.15 | 0.00 | 0.00% | 1.56 | 0 | 1 | 5.14 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 6/9/2026 3:59:58 PM EST |
| 22.50 | 27.40 | 29.90 | 28.65 | 28.40 | 0.00 | 0.00% | 1.27 | 0 | 1 | 4.57 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 6/9/2026 3:59:58 PM EST |
| 25.00 | 24.90 | 27.40 | 26.15 | % | 1.05 | 0 | 0 | 4.07 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 27.50 | 22.40 | 24.50 | 23.45 | % | 0.85 | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 30.00 | 19.90 | 22.30 | 21.10 | % | 0.70 | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 32.50 | 17.30 | 19.70 | 18.50 | % | 0.57 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 35.00 | 14.90 | 17.30 | 16.10 | 13.30 | 0.00 | 0.00% | 0.46 | 0 | 1 | 2.42 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 6/9/2026 3:59:58 PM EST |
| 37.50 | 12.50 | 14.80 | 13.65 | % | 0.36 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 40.00 | 10.10 | 12.40 | 11.25 | 12.00 | 0.00 | 0.00% | 0.28 | 0 | 8 | 1.83 | 0.97 | 0.01 | -0.03 | 5/14/2026 | 6/9/2026 3:59:58 PM EST |
| 42.50 | 7.90 | 9.60 | 8.75 | 6.80 | 0.00 | 0.00% | 0.21 | 0 | 3 | 1.38 | 0.94 | 0.02 | -0.06 | 5/11/2026 | 6/9/2026 3:59:58 PM EST |
| 45.00 | 5.50 | 7.00 | 6.25 | 7.70 | 0.00 | 0.00% | 0.14 | 0 | 35 | 1.05 | 0.89 | 0.04 | -0.07 | 5/20/2026 | 6/9/2026 3:59:58 PM EST |
| 47.50 | 3.50 | 4.50 | 4.00 | 3.70 | -1.50 | -28.85% | 0.08 | 1 | 7,498 | 0.44 | 0.80 | 0.06 | -0.09 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 50.00 | 2.05 | 2.60 | 2.33 | 2.15 | -0.98 | -31.31% | 0.05 | 26 | 1,878 | 0.51 | 0.62 | 0.09 | -0.10 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 52.50 | 0.70 | 1.35 | 1.03 | 1.00 | -0.35 | -25.93% | 0.02 | 18 | 526 | 0.47 | 0.38 | 0.09 | -0.09 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 55.00 | 0.40 | 0.75 | 0.58 | 0.41 | -0.29 | -41.43% | 0.01 | 36 | 11,003 | 0.54 | 0.22 | 0.06 | -0.08 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 57.50 | 0.05 | 0.45 | 0.25 | 0.20 | -0.20 | -50.00% | 0.00 | 4 | 7,311 | 0.57 | 0.12 | 0.04 | -0.05 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 60.00 | 0.10 | 0.35 | 0.23 | 0.20 | +0.03 | +17.65% | 0.00 | 1 | 673 | 0.71 | 0.05 | 0.02 | -0.03 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 62.50 | 0.00 | 0.35 | 0.18 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 384 | 0.96 | 0.02 | 0.01 | -0.01 | 6/8/2026 | 6/9/2026 3:59:58 PM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10,640 | 0.91 | 0.01 | 0.00 | -0.01 | 6/5/2026 | 6/9/2026 3:59:58 PM EST |
| 67.50 | 0.00 | 0.70 | 0.35 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 52 | 1.45 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:58 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 303 | 0.94 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 3:59:58 PM EST |
| 72.50 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 148 | 1.70 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 3:59:58 PM EST |
| 75.00 | 0.00 | 0.65 | 0.33 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 140 | 1.78 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/9/2026 3:59:58 PM EST |
| 77.50 | 0.00 | 0.65 | 0.33 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.88 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 3:59:58 PM EST |
| 80.00 | 0.00 | 0.65 | 0.33 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 313 | 1.98 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 3:59:58 PM EST |
| 85.00 | 0.00 | 0.55 | 0.28 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 297 | 1.41 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 6/9/2026 3:59:58 PM EST |
| 90.00 | 0.00 | 0.65 | 0.33 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.34 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 6/9/2026 3:59:58 PM EST |
| 95.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 100.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 105.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 225 | 2.79 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/9/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 22.50 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 27.50 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 30.00 | 0.00 | 0.70 | 0.35 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.59 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 3:59:58 PM EST |
| 32.50 | 0.00 | 0.70 | 0.35 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.27 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 6/9/2026 3:59:58 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.01 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 6/9/2026 3:59:58 PM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.72 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/9/2026 3:59:58 PM EST |
| 40.00 | 0.10 | 0.30 | 0.20 | 0.17 | +0.08 | +88.89% | 0.01 | 1 | 293 | 1.01 | -0.03 | 0.01 | -0.03 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 42.50 | 0.05 | 0.35 | 0.20 | 0.17 | +0.07 | +70.00% | 0.00 | 5 | 50 | 0.78 | -0.06 | 0.02 | -0.06 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 45.00 | 0.15 | 0.50 | 0.33 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 200 | 0.69 | -0.11 | 0.04 | -0.07 | 6/8/2026 | 6/9/2026 3:59:58 PM EST |
| 47.50 | 0.35 | 0.75 | 0.55 | 0.93 | +0.12 | +14.82% | 0.01 | 2 | 93 | 0.58 | -0.20 | 0.06 | -0.09 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 50.00 | 1.00 | 1.50 | 1.25 | 1.35 | 0.00 | 0.00% | 0.03 | 36 | 1,081 | 0.52 | -0.38 | 0.09 | -0.10 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 52.50 | 2.35 | 2.90 | 2.63 | 2.90 | +0.45 | +18.37% | 0.05 | 9 | 236 | 0.51 | -0.62 | 0.09 | -0.09 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 55.00 | 4.00 | 5.40 | 4.70 | 3.00 | 0.00 | 0.00% | 0.09 | 0 | 293 | 0.90 | -0.78 | 0.06 | -0.08 | 6/2/2026 | 6/9/2026 3:59:58 PM EST |
| 57.50 | 6.10 | 7.60 | 6.85 | 6.20 | 0.00 | 0.00% | 0.12 | 0 | 13 | 1.00 | -0.88 | 0.04 | -0.05 | 5/28/2026 | 6/9/2026 3:59:58 PM EST |
| 60.00 | 7.80 | 10.00 | 8.90 | 8.61 | 0.00 | 0.00% | 0.15 | 0 | 32 | 1.15 | -0.95 | 0.02 | -0.03 | 6/4/2026 | 6/9/2026 3:59:58 PM EST |
| 62.50 | 10.70 | 12.70 | 11.70 | 11.50 | 0.00 | 0.00% | 0.19 | 0 | 18 | 1.41 | -0.98 | 0.01 | -0.01 | 6/5/2026 | 6/9/2026 3:59:58 PM EST |
| 65.00 | 13.20 | 14.90 | 14.05 | 12.46 | 0.00 | 0.00% | 0.22 | 0 | 13 | 1.42 | -0.99 | 0.00 | -0.01 | 5/28/2026 | 6/9/2026 3:59:58 PM EST |
| 67.50 | 15.30 | 17.60 | 16.45 | 27.07 | 0.00 | 0.00% | 0.24 | 0 | 5 | 1.67 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 6/9/2026 3:59:58 PM EST |
| 70.00 | 17.80 | 20.10 | 18.95 | 17.98 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 6/9/2026 3:59:58 PM EST |
| 72.50 | 20.10 | 22.60 | 21.35 | 29.65 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 6/9/2026 3:59:58 PM EST |
| 75.00 | 22.60 | 25.10 | 23.85 | 31.60 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 6/9/2026 3:59:58 PM EST |
| 77.50 | 25.10 | 27.60 | 26.35 | % | 0.34 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 80.00 | 27.60 | 30.10 | 28.85 | 30.15 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 6/9/2026 3:59:58 PM EST |
| 85.00 | 32.60 | 35.10 | 33.85 | 35.13 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 6/9/2026 3:59:58 PM EST |
| 90.00 | 37.60 | 40.10 | 38.85 | 49.36 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 6/9/2026 3:59:58 PM EST |
| 95.00 | 42.60 | 45.10 | 43.85 | 44.85 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 6/9/2026 3:59:58 PM EST |
| 100.00 | 47.60 | 50.10 | 48.85 | % | 0.49 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 105.00 | 52.60 | 55.10 | 53.85 | % | 0.51 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST |