Options Chain for PLANET FITNESS INC CL A (PLNT) - $98.41 as of 5/5/2025 8:56:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 56.60 | 60.70 | 43.70 | 0.00 | 0.00% | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 11/6/2024 | 5/5/2025 4:00:00 PM EST |
| 42.50 | 54.10 | 58.30 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 45.00 | 51.70 | 55.60 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 47.50 | 49.20 | 53.20 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 50.00 | 46.70 | 50.80 | 47.25 | 0.00 | 0.00% | 0 | 0 | 1.59 | 1.00 | 0.00 | -0.01 | 11/11/2024 | 5/5/2025 4:00:00 PM EST |
| 55.00 | 41.80 | 45.80 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 60.00 | 36.90 | 40.90 | % | 0 | 0 | 1.26 | 0.99 | 0.00 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 65.00 | 32.00 | 36.10 | % | 0 | 0 | 1.11 | 0.97 | 0.00 | -0.02 | 5/5/2025 4:00:00 PM EST | |||
| 70.00 | 27.20 | 31.20 | % | 0 | 0 | 1.00 | 0.95 | 0.00 | -0.03 | 5/5/2025 4:00:00 PM EST | |||
| 72.50 | 24.90 | 28.70 | % | 0 | 0 | 0.92 | 0.93 | 0.01 | -0.04 | 5/5/2025 4:00:00 PM EST | |||
| 75.00 | 22.60 | 25.70 | % | 0 | 0 | 0.73 | 0.92 | 0.01 | -0.05 | 5/5/2025 4:00:00 PM EST | |||
| 77.50 | 20.50 | 23.30 | % | 0 | 0 | 0.48 | 0.89 | 0.01 | -0.05 | 5/5/2025 4:00:00 PM EST | |||
| 80.00 | 19.00 | 20.40 | 17.33 | 0.00 | 0.00% | 0 | 4 | 0.49 | 0.87 | 0.01 | -0.06 | 5/1/2025 | 5/5/2025 4:00:00 PM EST |
| 82.50 | 16.60 | 19.70 | 10.10 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.84 | 0.01 | -0.06 | 10/2/2024 | 5/5/2025 4:00:00 PM EST |
| 85.00 | 15.10 | 16.20 | 13.23 | 0.00 | 0.00% | 0 | 32 | 0.49 | 0.81 | 0.01 | -0.06 | 5/1/2025 | 5/5/2025 4:00:00 PM EST |
| 87.50 | 13.30 | 14.00 | 9.30 | 0.00 | 0.00% | 0 | 10 | 0.48 | 0.78 | 0.02 | -0.07 | 4/21/2025 | 5/5/2025 4:00:00 PM EST |
| 90.00 | 11.30 | 13.60 | 9.90 | 0.00 | 0.00% | 0 | 6 | 0.53 | 0.74 | 0.02 | -0.07 | 4/10/2025 | 5/5/2025 4:00:00 PM EST |
| 92.50 | 9.60 | 10.60 | 8.50 | 0.00 | 0.00% | 0 | 30 | 0.47 | 0.69 | 0.02 | -0.07 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 95.00 | 7.80 | 9.30 | 7.07 | 0.00 | 0.00% | 0 | 131 | 0.47 | 0.63 | 0.02 | -0.07 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 97.50 | 6.30 | 7.30 | 5.20 | 0.00 | 0.00% | 0 | 33 | 0.44 | 0.57 | 0.03 | -0.07 | 4/28/2025 | 5/5/2025 4:00:00 PM EST |
| 100.00 | 5.10 | 5.90 | 5.62 | -0.12 | -2.10% | 1 | 75 | 0.43 | 0.50 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 105.00 | 2.95 | 3.70 | 3.50 | +0.70 | +25.00% | 1 | 88 | 0.41 | 0.35 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 110.00 | 1.75 | 2.20 | 1.95 | +0.63 | +47.73% | 24 | 105 | 0.40 | 0.23 | 0.02 | -0.05 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 115.00 | 0.10 | 1.25 | 1.10 | 0.00 | 0.00% | 0 | 82 | 0.39 | 0.14 | 0.02 | -0.03 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 120.00 | 0.40 | 0.75 | 1.00 | 0.00 | 0.00% | 0 | 115 | 0.39 | 0.09 | 0.01 | -0.03 | 4/9/2025 | 5/5/2025 4:00:00 PM EST |
| 125.00 | 0.05 | 0.60 | 0.35 | 0.00 | 0.00% | 0 | 254 | 0.39 | 0.05 | 0.01 | -0.02 | 5/1/2025 | 5/5/2025 4:00:00 PM EST |
| 130.00 | 0.00 | 0.75 | 0.17 | 0.00 | 0.00% | 0 | 126 | 0.54 | 0.03 | 0.00 | -0.01 | 5/1/2025 | 5/5/2025 4:00:00 PM EST |
| 135.00 | 0.00 | 0.95 | % | 0 | 0 | 0.63 | 0.01 | 0.00 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 140.00 | 0.00 | 0.70 | 0.16 | 0.00 | 0.00% | 0 | 2 | 0.63 | 0.01 | 0.00 | 0.00 | 3/10/2025 | 5/5/2025 4:00:00 PM EST |
| 145.00 | 0.00 | 0.75 | 1.01 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 5/5/2025 4:00:00 PM EST |
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 155.00 | 0.00 | 0.95 | 0.09 | 0.00 | 0.00% | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 5/5/2025 4:00:00 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 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 42.50 | 0.00 | 0.40 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 45.00 | 0.00 | 0.45 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 47.50 | 0.00 | 0.50 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 50.00 | 0.00 | 0.55 | 0.29 | 0.00 | 0.00% | 0 | 1 | 1.15 | 0.00 | 0.00 | -0.01 | 12/12/2024 | 5/5/2025 4:00:00 PM EST |
| 55.00 | 0.00 | 0.70 | 0.55 | 0.00 | 0.00% | 0 | 23 | 1.06 | 0.00 | 0.00 | -0.01 | 4/8/2025 | 5/5/2025 4:00:00 PM EST |
| 60.00 | 0.00 | 0.75 | 0.21 | 0.00 | 0.00% | 0 | 1 | 0.95 | -0.01 | 0.00 | -0.01 | 4/2/2025 | 5/5/2025 4:00:00 PM EST |
| 65.00 | 0.05 | 0.75 | 1.20 | 0.00 | 0.00% | 0 | 1 | 0.67 | -0.03 | 0.00 | -0.02 | 11/12/2024 | 5/5/2025 4:00:00 PM EST |
| 70.00 | 0.15 | 1.45 | 0.65 | 0.00 | 0.00% | 0 | 28 | 0.67 | -0.05 | 0.00 | -0.03 | 4/30/2025 | 5/5/2025 4:00:00 PM EST |
| 72.50 | 0.35 | 1.00 | 1.23 | 0.00 | 0.00% | 0 | 1,061 | 0.61 | -0.07 | 0.01 | -0.04 | 4/14/2025 | 5/5/2025 4:00:00 PM EST |
| 75.00 | 0.45 | 0.95 | 1.26 | 0.00 | 0.00% | 0 | 37 | 0.57 | -0.08 | 0.01 | -0.05 | 4/16/2025 | 5/5/2025 4:00:00 PM EST |
| 77.50 | 0.65 | 0.85 | 1.15 | 0.00 | 0.00% | 0 | 2 | 0.53 | -0.11 | 0.01 | -0.05 | 4/30/2025 | 5/5/2025 4:00:00 PM EST |
| 80.00 | 0.90 | 1.00 | 1.00 | -0.01 | -0.99% | 84 | 92 | 0.51 | -0.13 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 82.50 | 1.15 | 1.80 | 2.12 | 0.00 | 0.00% | 0 | 157 | 0.52 | -0.16 | 0.01 | -0.06 | 4/30/2025 | 5/5/2025 4:00:00 PM EST |
| 85.00 | 1.55 | 2.25 | 1.60 | -0.06 | -3.62% | 1 | 227 | 0.51 | -0.19 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 87.50 | 2.00 | 2.40 | 2.05 | -2.45 | -54.45% | 1 | 49 | 0.48 | -0.22 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 90.00 | 2.55 | 3.10 | 2.65 | 0.00 | 0.00% | 4 | 77 | 0.47 | -0.26 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 92.50 | 3.20 | 3.90 | 3.20 | -1.35 | -29.67% | 1 | 32 | 0.46 | -0.31 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 95.00 | 3.90 | 4.60 | 4.00 | -1.65 | -29.21% | 2 | 53 | 0.44 | -0.37 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 97.50 | 5.00 | 5.80 | 6.50 | 0.00 | 0.00% | 0 | 52 | 0.44 | -0.43 | 0.03 | -0.07 | 4/29/2025 | 5/5/2025 4:00:00 PM EST |
| 100.00 | 6.10 | 7.00 | 6.00 | -3.05 | -33.71% | 6 | 106 | 0.43 | -0.50 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 105.00 | 9.10 | 11.00 | 8.00 | 0.00 | 0.00% | 0 | 162 | 0.45 | -0.65 | 0.03 | -0.06 | 3/24/2025 | 5/5/2025 4:00:00 PM EST |
| 110.00 | 12.80 | 14.90 | 16.00 | 0.00 | 0.00% | 0 | 175 | 0.47 | -0.77 | 0.02 | -0.05 | 2/21/2025 | 5/5/2025 4:00:00 PM EST |
| 115.00 | 15.40 | 19.20 | 19.10 | 0.00 | 0.00% | 0 | 27 | 0.39 | -0.86 | 0.02 | -0.03 | 4/3/2025 | 5/5/2025 4:00:00 PM EST |
| 120.00 | 19.80 | 23.80 | 16.50 | 0.00 | 0.00% | 0 | 0 | 0.55 | -0.91 | 0.01 | -0.03 | 1/22/2025 | 5/5/2025 4:00:00 PM EST |
| 125.00 | 24.60 | 28.80 | 18.80 | 0.00 | 0.00% | 0 | 0 | 0.71 | -0.95 | 0.01 | -0.02 | 1/29/2025 | 5/5/2025 4:00:00 PM EST |
| 130.00 | 29.50 | 33.70 | % | 0 | 0 | 0.67 | -0.97 | 0.00 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 135.00 | 34.70 | 38.70 | % | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 140.00 | 39.70 | 43.70 | % | 0 | 0 | 0.84 | -0.99 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 145.00 | 44.70 | 48.70 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 150.00 | 49.70 | 53.70 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 155.00 | 54.70 | 58.70 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST |