Options Chain for PLANET FITNESS MASTER ISSUER L CL A (PLNT) - $69.12 as of 4/24/2026 7:04:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 18.70 | 20.90 | 19.80 | 23.05 | 0.00 | 0.00% | 0.40 | 0 | 10 | 0.77 | 0.95 | 0.01 | -0.02 | 4/21/2026 | 4/24/2026 3:59:58 PM EST |
| 55.00 | 14.50 | 16.10 | 15.30 | % | 0.28 | 0 | 0 | 0.63 | 0.90 | 0.01 | -0.03 | 4/24/2026 3:59:58 PM EST | |||
| 60.00 | 10.50 | 11.90 | 11.20 | % | 0.19 | 0 | 0 | 0.45 | 0.81 | 0.02 | -0.04 | 4/24/2026 3:59:58 PM EST | |||
| 62.50 | 9.20 | 10.10 | 9.65 | % | 0.15 | 0 | 0 | 0.49 | 0.75 | 0.02 | -0.05 | 4/24/2026 3:59:58 PM EST | |||
| 65.00 | 7.40 | 8.20 | 7.80 | % | 0.12 | 0 | 0 | 0.47 | 0.69 | 0.03 | -0.05 | 4/24/2026 3:59:58 PM EST | |||
| 67.50 | 5.80 | 6.70 | 6.25 | % | 0.09 | 0 | 0 | 0.46 | 0.61 | 0.03 | -0.05 | 4/24/2026 3:59:58 PM EST | |||
| 70.00 | 4.40 | 5.20 | 4.80 | 4.70 | 0.00 | 0.00% | 0.07 | 0 | 103 | 0.45 | 0.54 | 0.03 | -0.05 | 4/23/2026 | 4/24/2026 3:59:58 PM EST |
| 72.50 | 3.20 | 4.20 | 3.70 | 3.57 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.44 | 0.46 | 0.03 | -0.05 | 4/23/2026 | 4/24/2026 3:59:58 PM EST |
| 75.00 | 2.40 | 3.20 | 2.80 | 2.85 | +0.05 | +1.79% | 0.04 | 16 | 36 | 0.44 | 0.38 | 0.03 | -0.04 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 77.50 | 1.80 | 2.40 | 2.10 | 2.15 | -0.60 | -21.82% | 0.03 | 22 | 14 | 0.44 | 0.30 | 0.03 | -0.04 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 80.00 | 1.20 | 1.80 | 1.50 | 1.55 | -0.50 | -24.39% | 0.02 | 19 | 12 | 0.43 | 0.24 | 0.03 | -0.03 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 85.00 | 0.45 | 1.00 | 0.73 | 0.90 | -0.35 | -28.00% | 0.01 | 35 | 29 | 0.42 | 0.14 | 0.02 | -0.02 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 90.00 | 0.20 | 0.75 | 0.48 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.45 | 0.08 | 0.01 | -0.02 | 4/21/2026 | 4/24/2026 3:59:58 PM EST |
| 95.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.62 | 0.04 | 0.01 | -0.01 | 4/24/2026 3:59:58 PM EST | |||
| 100.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.69 | 0.02 | 0.00 | -0.01 | 4/24/2026 3:59:58 PM EST | |||
| 105.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.74 | 0.01 | 0.00 | 0.00 | 4/24/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.20 | 0.80 | 0.50 | % | 0.01 | 0 | 0 | 0.60 | -0.05 | 0.01 | -0.02 | 4/24/2026 3:59:58 PM EST | |||
| 55.00 | 0.65 | 1.00 | 0.83 | 0.85 | -0.10 | -10.53% | 0.02 | 2 | 26 | 0.55 | -0.10 | 0.01 | -0.03 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 60.00 | 1.40 | 1.80 | 1.60 | 1.80 | 0.00 | 0.00% | 0.03 | 0 | 24 | 0.51 | -0.19 | 0.02 | -0.04 | 4/23/2026 | 4/24/2026 3:59:58 PM EST |
| 62.50 | 1.85 | 2.50 | 2.18 | 2.50 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.50 | -0.25 | 0.02 | -0.05 | 4/23/2026 | 4/24/2026 3:59:58 PM EST |
| 65.00 | 2.65 | 3.30 | 2.98 | 3.30 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.49 | -0.31 | 0.03 | -0.05 | 4/23/2026 | 4/24/2026 3:59:58 PM EST |
| 67.50 | 3.50 | 4.30 | 3.90 | 4.22 | +0.02 | +0.48% | 0.06 | 10 | 6 | 0.48 | -0.39 | 0.03 | -0.05 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 70.00 | 4.70 | 5.50 | 5.10 | 5.30 | -0.08 | -1.49% | 0.07 | 7 | 7 | 0.47 | -0.46 | 0.03 | -0.05 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 72.50 | 6.00 | 6.90 | 6.45 | 7.20 | 0.00 | 0.00% | 0.09 | 0 | 12 | 0.46 | -0.54 | 0.03 | -0.05 | 4/23/2026 | 4/24/2026 3:59:58 PM EST |
| 75.00 | 7.50 | 8.50 | 8.00 | 7.10 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.45 | -0.62 | 0.03 | -0.04 | 4/22/2026 | 4/24/2026 3:59:58 PM EST |
| 77.50 | 9.40 | 10.20 | 9.80 | % | 0.13 | 0 | 0 | 0.45 | -0.70 | 0.03 | -0.04 | 4/24/2026 3:59:58 PM EST | |||
| 80.00 | 11.20 | 12.00 | 11.60 | 8.81 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.42 | -0.76 | 0.03 | -0.03 | 4/20/2026 | 4/24/2026 3:59:58 PM EST |
| 85.00 | 15.60 | 17.30 | 16.45 | 12.91 | 0.00 | 0.00% | 0.19 | 0 | 4 | 0.60 | -0.86 | 0.02 | -0.02 | 4/20/2026 | 4/24/2026 3:59:58 PM EST |
| 90.00 | 19.90 | 22.20 | 21.05 | % | 0.23 | 0 | 0 | 0.68 | -0.92 | 0.01 | -0.02 | 4/24/2026 3:59:58 PM EST | |||
| 95.00 | 24.10 | 27.60 | 25.85 | % | 0.27 | 0 | 0 | 0.83 | -0.96 | 0.01 | -0.01 | 4/24/2026 3:59:58 PM EST | |||
| 100.00 | 28.30 | 32.60 | 30.45 | % | 0.30 | 0 | 0 | 0.82 | -0.98 | 0.00 | -0.01 | 4/24/2026 3:59:58 PM EST | |||
| 105.00 | 33.70 | 37.40 | 35.55 | % | 0.34 | 0 | 0 | 0.90 | -0.99 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST |