Options Chain for PLANET FITNESS MASTER ISSUER L CL A (PLNT) - $52.74 as of 6/29/2026 12:03:52 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 | 33.70 | 32.20 | 29.95 | 0.00 | 0.00% | 1.61 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/29/2026 1:58:56 PM EST |
| 22.50 | 28.90 | 31.20 | 30.05 | 30.27 | 0.00 | 0.00% | 1.34 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/29/2026 1:58:56 PM EST |
| 25.00 | 26.40 | 28.70 | 27.55 | 27.80 | 0.00 | 0.00% | 1.10 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/29/2026 1:58:56 PM EST |
| 27.50 | 23.90 | 26.20 | 25.05 | 25.20 | 0.00 | 0.00% | 0.91 | 0 | 1 | 2.76 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/29/2026 1:58:56 PM EST |
| 30.00 | 21.30 | 23.70 | 22.50 | % | 0.75 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 6/29/2026 1:58:56 PM EST | |||
| 32.50 | 18.90 | 21.20 | 20.05 | % | 0.62 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/29/2026 1:58:56 PM EST | |||
| 35.00 | 16.30 | 18.70 | 17.50 | % | 0.50 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 6/29/2026 1:58:56 PM EST | |||
| 37.50 | 13.90 | 16.30 | 15.10 | % | 0.40 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 6/29/2026 1:58:56 PM EST | |||
| 40.00 | 11.60 | 13.50 | 12.55 | 12.40 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.36 | 0.99 | 0.01 | -0.02 | 5/22/2026 | 6/29/2026 1:58:56 PM EST |
| 42.50 | 9.00 | 10.50 | 9.75 | 10.55 | 0.00 | 0.00% | 0.23 | 0 | 40 | 0.96 | 0.96 | 0.01 | -0.03 | 6/24/2026 | 6/29/2026 1:58:56 PM EST |
| 45.00 | 6.80 | 8.50 | 7.65 | 8.25 | 0.00 | 0.00% | 0.17 | 0 | 323 | 0.93 | 0.91 | 0.03 | -0.05 | 6/24/2026 | 6/29/2026 1:58:56 PM EST |
| 47.50 | 4.60 | 5.90 | 5.25 | 5.90 | 0.00 | 0.00% | 0.11 | 0 | 3,139 | 0.69 | 0.83 | 0.05 | -0.06 | 6/18/2026 | 6/29/2026 1:58:56 PM EST |
| 50.00 | 3.00 | 3.60 | 3.30 | 3.32 | -0.78 | -19.03% | 0.07 | 13,501 | 188 | 0.41 | 0.70 | 0.07 | -0.06 | 6/29/2026 | 6/29/2026 1:58:56 PM EST |
| 52.50 | 1.55 | 1.95 | 1.75 | 1.77 | -0.58 | -24.69% | 0.03 | 5 | 1,030 | 0.39 | 0.50 | 0.08 | -0.06 | 6/29/2026 | 6/29/2026 1:58:56 PM EST |
| 55.00 | 0.85 | 0.95 | 0.90 | 0.88 | -0.27 | -23.48% | 0.02 | 13,507 | 315 | 0.41 | 0.31 | 0.07 | -0.05 | 6/29/2026 | 6/29/2026 1:58:56 PM EST |
| 57.50 | 0.35 | 0.55 | 0.45 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 218 | 0.45 | 0.18 | 0.05 | -0.04 | 6/25/2026 | 6/29/2026 1:58:56 PM EST |
| 60.00 | 0.10 | 0.30 | 0.20 | 0.25 | -0.10 | -28.58% | 0.00 | 5 | 95 | 0.43 | 0.11 | 0.03 | -0.03 | 6/29/2026 | 6/29/2026 1:58:56 PM EST |
| 62.50 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.72 | 0.04 | 0.02 | -0.01 | 6/26/2026 | 6/29/2026 1:58:56 PM EST |
| 65.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.74 | 0.02 | 0.01 | -0.01 | 6/23/2026 | 6/29/2026 1:58:56 PM EST |
| 67.50 | 0.00 | 0.70 | 0.35 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.96 | 0.01 | 0.00 | 0.00 | 6/25/2026 | 6/29/2026 1:58:56 PM EST |
| 70.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.96 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/29/2026 1:58:56 PM EST |
| 72.50 | 0.00 | 0.65 | 0.33 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 84 | 1.12 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/29/2026 1:58:56 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.82 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 6/29/2026 1:58:56 PM EST |
| 77.50 | 0.00 | 0.65 | 0.33 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.27 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 6/29/2026 1:58:56 PM EST |
| 80.00 | 0.00 | 0.65 | 0.33 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.34 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 6/29/2026 1:58:56 PM EST |
| 85.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.12 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/29/2026 1:58:56 PM EST |
| 90.00 | 0.00 | 0.65 | 0.33 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.60 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 6/29/2026 1:58:56 PM EST |
| 95.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 6/29/2026 1:58:56 PM EST | |||
| 100.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 6/29/2026 1:58:56 PM EST | |||
| 105.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 6/29/2026 1:58:56 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 | 2.95 | 0.00 | 0.00 | 0.00 | 6/29/2026 1:58:56 PM EST | |||
| 22.50 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 6/29/2026 1:58:56 PM EST | |||
| 25.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 6/29/2026 1:58:56 PM EST | |||
| 27.50 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 6/29/2026 1:58:56 PM EST | |||
| 30.00 | 0.00 | 0.65 | 0.33 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.84 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 6/29/2026 1:58:56 PM EST |
| 32.50 | 0.00 | 0.70 | 0.35 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.65 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/29/2026 1:58:56 PM EST |
| 35.00 | 0.00 | 0.70 | 0.35 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.45 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/29/2026 1:58:56 PM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.27 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/29/2026 1:58:56 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.72 | -0.01 | 0.01 | -0.02 | 6/25/2026 | 6/29/2026 1:58:56 PM EST |
| 42.50 | 0.05 | 0.70 | 0.38 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 291 | 0.68 | -0.04 | 0.01 | -0.03 | 6/26/2026 | 6/29/2026 1:58:56 PM EST |
| 45.00 | 0.25 | 0.55 | 0.40 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 211 | 0.57 | -0.09 | 0.03 | -0.05 | 6/25/2026 | 6/29/2026 1:58:56 PM EST |
| 47.50 | 0.30 | 0.80 | 0.55 | 0.93 | 0.00 | 0.00% | 0.01 | 0 | 747 | 0.48 | -0.17 | 0.05 | -0.06 | 6/23/2026 | 6/29/2026 1:58:56 PM EST |
| 50.00 | 1.00 | 1.20 | 1.10 | 1.25 | +0.23 | +22.55% | 0.02 | 1,252 | 411 | 0.47 | -0.30 | 0.07 | -0.06 | 6/29/2026 | 6/29/2026 1:58:56 PM EST |
| 52.50 | 1.75 | 2.25 | 2.00 | 2.00 | 0.00 | 0.00% | 0.04 | 0 | 514 | 0.42 | -0.50 | 0.08 | -0.06 | 6/26/2026 | 6/29/2026 1:58:56 PM EST |
| 55.00 | 3.20 | 4.30 | 3.75 | 3.18 | 0.00 | 0.00% | 0.07 | 0 | 109 | 0.55 | -0.69 | 0.07 | -0.05 | 6/26/2026 | 6/29/2026 1:58:56 PM EST |
| 57.50 | 4.90 | 6.30 | 5.60 | 7.41 | 0.00 | 0.00% | 0.10 | 0 | 24 | 0.57 | -0.82 | 0.05 | -0.04 | 6/16/2026 | 6/29/2026 1:58:56 PM EST |
| 60.00 | 6.90 | 8.90 | 7.90 | 10.07 | 0.00 | 0.00% | 0.13 | 0 | 21 | 0.74 | -0.89 | 0.03 | -0.03 | 6/17/2026 | 6/29/2026 1:58:56 PM EST |
| 62.50 | 8.90 | 11.30 | 10.10 | 9.33 | 0.00 | 0.00% | 0.16 | 0 | 54 | 0.83 | -0.96 | 0.02 | -0.01 | 6/24/2026 | 6/29/2026 1:58:56 PM EST |
| 65.00 | 11.70 | 13.60 | 12.65 | 11.88 | 0.00 | 0.00% | 0.19 | 0 | 67 | 0.86 | -0.98 | 0.01 | -0.01 | 6/24/2026 | 6/29/2026 1:58:56 PM EST |
| 67.50 | 13.90 | 16.20 | 15.05 | 16.63 | 0.00 | 0.00% | 0.22 | 0 | 19 | 1.00 | -0.99 | 0.00 | 0.00 | 6/11/2026 | 6/29/2026 1:58:56 PM EST |
| 70.00 | 16.40 | 18.70 | 17.55 | 18.93 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/29/2026 1:58:56 PM EST |
| 72.50 | 18.90 | 21.20 | 20.05 | 10.40 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 6/29/2026 1:58:56 PM EST |
| 75.00 | 21.40 | 23.80 | 22.60 | 24.00 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/29/2026 1:58:56 PM EST |
| 77.50 | 23.90 | 26.30 | 25.10 | 9.00 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 6/29/2026 1:58:56 PM EST |
| 80.00 | 26.40 | 28.80 | 27.60 | 28.29 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 6/29/2026 1:58:56 PM EST |
| 85.00 | 31.40 | 33.80 | 32.60 | % | 0.38 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 6/29/2026 1:58:56 PM EST | |||
| 90.00 | 36.40 | 38.70 | 37.55 | % | 0.42 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 6/29/2026 1:58:56 PM EST | |||
| 95.00 | 41.40 | 43.80 | 42.60 | % | 0.45 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 6/29/2026 1:58:56 PM EST | |||
| 100.00 | 46.40 | 48.80 | 47.60 | % | 0.48 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 6/29/2026 1:58:56 PM EST | |||
| 105.00 | 51.40 | 53.80 | 52.60 | % | 0.50 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 6/29/2026 1:58:56 PM EST |