Options Chain for PLANET FITNESS MASTER ISSUER L CL A (PLNT) - $53.00 as of 6/2/2026 8:16:37 AM 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 | 32.10 | 34.70 | 33.40 | % | 1.67 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 6/2/2026 10:59:07 AM EST | |||
| 22.50 | 29.70 | 32.20 | 30.95 | % | 1.38 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 6/2/2026 10:59:07 AM EST | |||
| 25.00 | 27.10 | 29.70 | 28.40 | % | 1.14 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 6/2/2026 10:59:07 AM EST | |||
| 27.50 | 24.70 | 27.20 | 25.95 | % | 0.94 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 6/2/2026 10:59:07 AM EST | |||
| 30.00 | 22.10 | 24.50 | 23.30 | % | 0.78 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 6/2/2026 10:59:07 AM EST | |||
| 32.50 | 19.70 | 22.00 | 20.85 | % | 0.64 | 0 | 0 | 1.05 | 0.99 | 0.00 | 0.00 | 6/2/2026 10:59:07 AM EST | |||
| 35.00 | 17.20 | 19.60 | 18.40 | % | 0.53 | 0 | 0 | 0.96 | 0.96 | 0.01 | -0.01 | 6/2/2026 10:59:07 AM EST | |||
| 37.50 | 15.30 | 17.20 | 16.25 | % | 0.43 | 0 | 0 | 0.87 | 0.94 | 0.01 | -0.02 | 6/2/2026 10:59:07 AM EST | |||
| 40.00 | 13.10 | 14.90 | 14.00 | 12.40 | 0.00 | 0.00% | 0.35 | 0 | 1 | 0.83 | 0.91 | 0.01 | -0.02 | 5/22/2026 | 6/2/2026 10:59:07 AM EST |
| 42.50 | 11.70 | 12.60 | 12.15 | 12.60 | 0.00 | 0.00% | 0.29 | 0 | 41 | 0.75 | 0.88 | 0.02 | -0.03 | 5/29/2026 | 6/2/2026 10:59:07 AM EST |
| 45.00 | 9.50 | 10.50 | 10.00 | 9.80 | 0.00 | 0.00% | 0.22 | 0 | 344 | 0.68 | 0.83 | 0.02 | -0.03 | 5/18/2026 | 6/2/2026 10:59:07 AM EST |
| 47.50 | 6.70 | 8.40 | 7.55 | 7.20 | 0.00 | 0.00% | 0.16 | 0 | 3,141 | 0.49 | 0.76 | 0.03 | -0.04 | 6/1/2026 | 6/2/2026 10:59:07 AM EST |
| 50.00 | 5.80 | 6.60 | 6.20 | 5.52 | 0.00 | 0.00% | 0.12 | 0 | 147 | 0.53 | 0.68 | 0.04 | -0.04 | 6/1/2026 | 6/2/2026 10:59:07 AM EST |
| 52.50 | 3.80 | 5.10 | 4.45 | 4.86 | 0.00 | 0.00% | 0.08 | 0 | 554 | 0.49 | 0.58 | 0.04 | -0.04 | 5/29/2026 | 6/2/2026 10:59:07 AM EST |
| 55.00 | 3.40 | 3.90 | 3.65 | 3.40 | +0.75 | +28.31% | 0.07 | 11 | 189 | 0.54 | 0.48 | 0.04 | -0.04 | 6/2/2026 | 6/2/2026 10:59:07 AM EST |
| 57.50 | 1.70 | 2.75 | 2.23 | 2.64 | 0.00 | 0.00% | 0.04 | 0 | 192 | 0.48 | 0.38 | 0.04 | -0.04 | 5/29/2026 | 6/2/2026 10:59:07 AM EST |
| 60.00 | 1.10 | 1.90 | 1.50 | 2.05 | 0.00 | 0.00% | 0.03 | 0 | 47 | 0.48 | 0.29 | 0.04 | -0.04 | 5/29/2026 | 6/2/2026 10:59:07 AM EST |
| 62.50 | 0.80 | 1.40 | 1.10 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 59 | 0.50 | 0.22 | 0.03 | -0.03 | 5/26/2026 | 6/2/2026 10:59:07 AM EST |
| 65.00 | 0.40 | 1.15 | 0.78 | 1.24 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.50 | 0.16 | 0.03 | -0.03 | 5/29/2026 | 6/2/2026 10:59:07 AM EST |
| 67.50 | 0.20 | 0.90 | 0.55 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.50 | 0.12 | 0.02 | -0.02 | 5/19/2026 | 6/2/2026 10:59:07 AM EST |
| 70.00 | 0.10 | 0.75 | 0.43 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.51 | 0.08 | 0.02 | -0.02 | 6/1/2026 | 6/2/2026 10:59:07 AM EST |
| 72.50 | 0.05 | 0.75 | 0.40 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 84 | 0.54 | 0.06 | 0.01 | -0.01 | 6/1/2026 | 6/2/2026 10:59:07 AM EST |
| 75.00 | 0.05 | 0.75 | 0.40 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.59 | 0.04 | 0.01 | -0.01 | 5/4/2026 | 6/2/2026 10:59:07 AM EST |
| 77.50 | 0.00 | 0.75 | 0.38 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.78 | 0.02 | 0.01 | -0.01 | 5/6/2026 | 6/2/2026 10:59:07 AM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.83 | 0.02 | 0.00 | 0.00 | 5/4/2026 | 6/2/2026 10:59:07 AM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.92 | 0.01 | 0.00 | 0.00 | 5/29/2026 | 6/2/2026 10:59:07 AM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 6/2/2026 10:59:07 AM EST |
| 95.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:59:07 AM EST | |||
| 100.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:59:07 AM EST | |||
| 105.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:59:07 AM 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 | 1.94 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:59:07 AM EST | |||
| 22.50 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:59:07 AM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:59:07 AM EST | |||
| 27.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:59:07 AM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.25 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 6/2/2026 10:59:07 AM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.11 | -0.01 | 0.00 | 0.00 | 5/11/2026 | 6/2/2026 10:59:07 AM EST |
| 35.00 | 0.05 | 0.60 | 0.33 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.75 | -0.04 | 0.01 | -0.01 | 5/29/2026 | 6/2/2026 10:59:07 AM EST |
| 37.50 | 0.10 | 0.75 | 0.43 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.70 | -0.06 | 0.01 | -0.02 | 5/8/2026 | 6/2/2026 10:59:07 AM EST |
| 40.00 | 0.15 | 0.90 | 0.53 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.64 | -0.09 | 0.01 | -0.02 | 6/1/2026 | 6/2/2026 10:59:07 AM EST |
| 42.50 | 0.50 | 1.15 | 0.83 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 294 | 0.63 | -0.12 | 0.02 | -0.03 | 6/1/2026 | 6/2/2026 10:59:07 AM EST |
| 45.00 | 0.75 | 1.50 | 1.13 | 1.25 | 0.00 | 0.00% | 0.03 | 0 | 130 | 0.60 | -0.17 | 0.02 | -0.03 | 5/28/2026 | 6/2/2026 10:59:07 AM EST |
| 47.50 | 1.30 | 1.60 | 1.45 | 1.72 | 0.00 | 0.00% | 0.03 | 0 | 749 | 0.55 | -0.24 | 0.03 | -0.04 | 6/1/2026 | 6/2/2026 10:59:07 AM EST |
| 50.00 | 2.05 | 2.25 | 2.15 | 2.15 | 0.00 | 0.00% | 0.04 | 1 | 325 | 0.53 | -0.32 | 0.04 | -0.04 | 6/2/2026 | 6/2/2026 10:59:07 AM EST |
| 52.50 | 2.95 | 3.20 | 3.08 | 3.11 | -0.45 | -12.64% | 0.06 | 2 | 274 | 0.51 | -0.42 | 0.04 | -0.04 | 6/2/2026 | 6/2/2026 10:59:07 AM EST |
| 55.00 | 4.00 | 4.50 | 4.25 | 4.10 | 0.00 | 0.00% | 0.08 | 0 | 95 | 0.49 | -0.52 | 0.04 | -0.04 | 5/29/2026 | 6/2/2026 10:59:07 AM EST |
| 57.50 | 5.60 | 5.90 | 5.75 | 5.80 | 0.00 | 0.00% | 0.10 | 0 | 24 | 0.51 | -0.62 | 0.04 | -0.04 | 5/29/2026 | 6/2/2026 10:59:07 AM EST |
| 60.00 | 7.30 | 8.70 | 8.00 | 9.57 | 0.00 | 0.00% | 0.13 | 0 | 19 | 0.52 | -0.71 | 0.04 | -0.04 | 5/28/2026 | 6/2/2026 10:59:07 AM EST |
| 62.50 | 9.30 | 11.00 | 10.15 | 19.50 | 0.00 | 0.00% | 0.16 | 0 | 30 | 0.56 | -0.78 | 0.03 | -0.03 | 5/7/2026 | 6/2/2026 10:59:07 AM EST |
| 65.00 | 11.40 | 12.90 | 12.15 | 12.82 | 0.00 | 0.00% | 0.19 | 0 | 91 | 0.58 | -0.84 | 0.03 | -0.03 | 5/28/2026 | 6/2/2026 10:59:07 AM EST |
| 67.50 | 13.70 | 15.10 | 14.40 | 7.10 | 0.00 | 0.00% | 0.21 | 0 | 24 | 0.77 | -0.88 | 0.02 | -0.02 | 4/29/2026 | 6/2/2026 10:59:07 AM EST |
| 70.00 | 16.00 | 16.60 | 16.30 | 16.50 | +0.10 | +0.61% | 0.23 | 2 | 46 | 0.85 | -0.92 | 0.02 | -0.02 | 6/2/2026 | 6/2/2026 10:59:07 AM EST |
| 72.50 | 18.40 | 20.20 | 19.30 | 10.40 | 0.00 | 0.00% | 0.27 | 0 | 6 | 0.99 | -0.94 | 0.01 | -0.01 | 4/29/2026 | 6/2/2026 10:59:07 AM EST |
| 75.00 | 20.80 | 23.20 | 22.00 | 21.89 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.03 | -0.96 | 0.01 | -0.01 | 5/19/2026 | 6/2/2026 10:59:07 AM EST |
| 77.50 | 23.30 | 25.70 | 24.50 | 9.00 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.09 | -0.98 | 0.01 | -0.01 | 4/22/2026 | 6/2/2026 10:59:07 AM EST |
| 80.00 | 25.50 | 27.90 | 26.70 | 28.29 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.15 | -0.98 | 0.00 | 0.00 | 5/14/2026 | 6/2/2026 10:59:07 AM EST |
| 85.00 | 30.40 | 33.00 | 31.70 | % | 0.37 | 0 | 0 | 1.17 | -0.99 | 0.00 | 0.00 | 6/2/2026 10:59:07 AM EST | |||
| 90.00 | 35.40 | 37.90 | 36.65 | % | 0.41 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 6/2/2026 10:59:07 AM EST | |||
| 95.00 | 40.40 | 43.10 | 41.75 | % | 0.44 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 6/2/2026 10:59:07 AM EST | |||
| 100.00 | 45.40 | 48.10 | 46.75 | % | 0.47 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 6/2/2026 10:59:07 AM EST | |||
| 105.00 | 50.40 | 53.10 | 51.75 | % | 0.49 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 6/2/2026 10:59:07 AM EST |