Options Chain for PLANET FITNESS MASTER ISSUER L CL A (PLNT) - $52.57 as of 5/27/2026 1:21:47 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 | 30.70 | 34.20 | 32.45 | 33.15 | 0.00 | 0.00% | 1.62 | 0 | 1 | 3.70 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/27/2026 3:59:57 PM EST |
| 22.50 | 28.60 | 31.00 | 29.80 | 28.40 | 0.00 | 0.00% | 1.32 | 0 | 1 | 2.95 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/27/2026 3:59:57 PM EST |
| 25.00 | 25.70 | 28.40 | 27.05 | % | 1.08 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:57 PM EST | |||
| 27.50 | 23.20 | 26.70 | 24.95 | % | 0.91 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:57 PM EST | |||
| 30.00 | 20.40 | 24.20 | 22.30 | % | 0.74 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:57 PM EST | |||
| 32.50 | 18.30 | 21.50 | 19.90 | % | 0.61 | 0 | 0 | 2.05 | 1.00 | 0.00 | -0.01 | 5/27/2026 3:59:57 PM EST | |||
| 35.00 | 16.50 | 18.90 | 17.70 | 13.30 | 0.00 | 0.00% | 0.51 | 0 | 1 | 1.78 | 0.99 | 0.00 | -0.01 | 5/11/2026 | 5/27/2026 3:59:57 PM EST |
| 37.50 | 14.10 | 16.00 | 15.05 | % | 0.40 | 0 | 0 | 1.45 | 0.97 | 0.01 | -0.02 | 5/27/2026 3:59:57 PM EST | |||
| 40.00 | 11.80 | 13.50 | 12.65 | 12.00 | 0.00 | 0.00% | 0.32 | 0 | 8 | 1.21 | 0.94 | 0.01 | -0.03 | 5/14/2026 | 5/27/2026 3:59:57 PM EST |
| 42.50 | 9.30 | 11.20 | 10.25 | 6.80 | 0.00 | 0.00% | 0.24 | 0 | 3 | 1.08 | 0.90 | 0.02 | -0.04 | 5/11/2026 | 5/27/2026 3:59:57 PM EST |
| 45.00 | 7.40 | 8.60 | 8.00 | 7.70 | 0.00 | 0.00% | 0.18 | 0 | 35 | 0.64 | 0.85 | 0.03 | -0.05 | 5/20/2026 | 5/27/2026 3:59:57 PM EST |
| 47.50 | 5.40 | 6.00 | 5.70 | 6.00 | 0.00 | 0.00% | 0.12 | 7,202 | 300 | 0.55 | 0.77 | 0.04 | -0.06 | 5/27/2026 | 5/27/2026 3:59:57 PM EST |
| 50.00 | 3.80 | 4.10 | 3.95 | 4.50 | -0.09 | -1.97% | 0.08 | 1 | 1,890 | 0.54 | 0.66 | 0.05 | -0.06 | 5/27/2026 | 5/27/2026 3:59:57 PM EST |
| 52.50 | 2.40 | 2.60 | 2.50 | 2.75 | -0.35 | -11.29% | 0.05 | 20 | 233 | 0.51 | 0.51 | 0.06 | -0.06 | 5/27/2026 | 5/27/2026 3:59:57 PM EST |
| 55.00 | 1.35 | 1.60 | 1.48 | 1.60 | -0.43 | -21.19% | 0.03 | 196 | 11,258 | 0.50 | 0.37 | 0.06 | -0.06 | 5/27/2026 | 5/27/2026 3:59:57 PM EST |
| 57.50 | 0.90 | 1.05 | 0.98 | 1.04 | -0.01 | -0.96% | 0.02 | 7,204 | 92 | 0.54 | 0.25 | 0.05 | -0.05 | 5/27/2026 | 5/27/2026 3:59:57 PM EST |
| 60.00 | 0.50 | 0.70 | 0.60 | 0.70 | 0.00 | 0.00% | 0.01 | 3 | 144 | 0.55 | 0.18 | 0.04 | -0.04 | 5/27/2026 | 5/27/2026 3:59:57 PM EST |
| 62.50 | 0.30 | 0.65 | 0.48 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 383 | 0.60 | 0.12 | 0.03 | -0.03 | 5/26/2026 | 5/27/2026 3:59:57 PM EST |
| 65.00 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 10,667 | 0.61 | 0.09 | 0.02 | -0.03 | 5/26/2026 | 5/27/2026 3:59:57 PM EST |
| 67.50 | 0.05 | 0.75 | 0.40 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.69 | 0.05 | 0.01 | -0.02 | 5/20/2026 | 5/27/2026 3:59:57 PM EST |
| 70.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 303 | 0.64 | 0.04 | 0.01 | -0.02 | 5/26/2026 | 5/27/2026 3:59:57 PM EST |
| 72.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 169 | 1.05 | 0.01 | 0.00 | -0.01 | 5/18/2026 | 5/27/2026 3:59:57 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 140 | 1.12 | 0.01 | 0.00 | 0.00 | 5/19/2026 | 5/27/2026 3:59:57 PM EST |
| 77.50 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.19 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/27/2026 3:59:57 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 314 | 1.26 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/27/2026 3:59:57 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 297 | 0.86 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/27/2026 3:59:57 PM EST |
| 90.00 | 0.00 | 0.70 | 0.35 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.47 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/27/2026 3:59:57 PM EST |
| 95.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:57 PM EST | |||
| 100.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:57 PM EST | |||
| 105.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 225 | 1.76 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/27/2026 3:59:57 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 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:57 PM EST | |||
| 22.50 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:57 PM EST | |||
| 27.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:57 PM EST | |||
| 30.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:57 PM EST | |||
| 32.50 | 0.00 | 0.75 | 0.38 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.53 | 0.00 | 0.00 | -0.01 | 5/11/2026 | 5/27/2026 3:59:57 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.34 | -0.01 | 0.00 | -0.01 | 5/14/2026 | 5/27/2026 3:59:57 PM EST |
| 37.50 | 0.05 | 0.75 | 0.40 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.91 | -0.03 | 0.01 | -0.02 | 5/26/2026 | 5/27/2026 3:59:57 PM EST |
| 40.00 | 0.05 | 0.75 | 0.40 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 296 | 0.76 | -0.06 | 0.01 | -0.03 | 5/26/2026 | 5/27/2026 3:59:57 PM EST |
| 42.50 | 0.30 | 0.50 | 0.40 | 0.35 | +0.02 | +6.07% | 0.01 | 1 | 60 | 0.67 | -0.10 | 0.02 | -0.04 | 5/27/2026 | 5/27/2026 3:59:57 PM EST |
| 45.00 | 0.55 | 0.90 | 0.73 | 0.64 | -0.06 | -8.58% | 0.02 | 21 | 206 | 0.65 | -0.15 | 0.03 | -0.05 | 5/27/2026 | 5/27/2026 3:59:57 PM EST |
| 47.50 | 0.95 | 1.15 | 1.05 | 1.14 | +0.14 | +14.00% | 0.02 | 13 | 90 | 0.57 | -0.23 | 0.04 | -0.06 | 5/27/2026 | 5/27/2026 3:59:57 PM EST |
| 50.00 | 1.70 | 1.85 | 1.78 | 1.85 | +0.23 | +14.20% | 0.04 | 16 | 975 | 0.55 | -0.34 | 0.05 | -0.06 | 5/27/2026 | 5/27/2026 3:59:57 PM EST |
| 52.50 | 2.70 | 3.00 | 2.85 | 2.80 | +0.10 | +3.71% | 0.05 | 31 | 186 | 0.52 | -0.49 | 0.06 | -0.06 | 5/27/2026 | 5/27/2026 3:59:57 PM EST |
| 55.00 | 4.10 | 4.70 | 4.40 | 4.40 | -1.50 | -25.43% | 0.08 | 16 | 243 | 0.53 | -0.63 | 0.06 | -0.06 | 5/27/2026 | 5/27/2026 3:59:57 PM EST |
| 57.50 | 6.00 | 6.70 | 6.35 | 7.05 | 0.00 | 0.00% | 0.11 | 0 | 14 | 0.55 | -0.75 | 0.05 | -0.05 | 5/19/2026 | 5/27/2026 3:59:57 PM EST |
| 60.00 | 7.90 | 8.80 | 8.35 | 9.10 | 0.00 | 0.00% | 0.14 | 0 | 55 | 0.66 | -0.82 | 0.04 | -0.04 | 5/19/2026 | 5/27/2026 3:59:57 PM EST |
| 62.50 | 9.40 | 11.20 | 10.30 | 18.62 | 0.00 | 0.00% | 0.16 | 0 | 19 | 0.73 | -0.88 | 0.03 | -0.03 | 5/7/2026 | 5/27/2026 3:59:57 PM EST |
| 65.00 | 11.80 | 13.90 | 12.85 | 18.60 | 0.00 | 0.00% | 0.20 | 0 | 26 | 0.90 | -0.91 | 0.02 | -0.03 | 5/8/2026 | 5/27/2026 3:59:57 PM EST |
| 67.50 | 13.80 | 16.20 | 15.00 | 27.07 | 0.00 | 0.00% | 0.22 | 0 | 8 | 0.92 | -0.95 | 0.01 | -0.02 | 5/7/2026 | 5/27/2026 3:59:57 PM EST |
| 70.00 | 16.20 | 18.80 | 17.50 | 17.98 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.04 | -0.96 | 0.01 | -0.02 | 5/14/2026 | 5/27/2026 3:59:57 PM EST |
| 72.50 | 18.40 | 22.00 | 20.20 | 29.65 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.35 | -0.99 | 0.00 | -0.01 | 5/7/2026 | 5/27/2026 3:59:57 PM EST |
| 75.00 | 21.70 | 24.30 | 23.00 | 31.60 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.37 | -0.99 | 0.00 | 0.00 | 5/7/2026 | 5/27/2026 3:59:57 PM EST |
| 77.50 | 23.80 | 27.00 | 25.40 | % | 0.33 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:57 PM EST | |||
| 80.00 | 26.50 | 29.50 | 28.00 | 30.15 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 5/27/2026 3:59:57 PM EST |
| 85.00 | 31.70 | 34.30 | 33.00 | 35.13 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 5/27/2026 3:59:57 PM EST |
| 90.00 | 36.70 | 39.40 | 38.05 | 49.36 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/27/2026 3:59:57 PM EST |
| 95.00 | 41.70 | 44.30 | 43.00 | 44.85 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/27/2026 3:59:57 PM EST |
| 100.00 | 46.70 | 49.30 | 48.00 | % | 0.48 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:57 PM EST | |||
| 105.00 | 51.70 | 54.30 | 53.00 | % | 0.50 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:57 PM EST |