Options Chain for PLANET FITNESS INC CL A (PLNT) - $105.40 as of 5/27/2025 3:27:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 35.60 | 39.70 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 70.00 | 31.30 | 34.10 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.01 | 5/27/2025 2:59:01 PM EST | |||
| 75.00 | 26.30 | 28.80 | % | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.01 | 5/27/2025 2:59:01 PM EST | |||
| 80.00 | 21.70 | 24.50 | % | 0 | 0 | 0.64 | 0.97 | 0.00 | -0.02 | 5/27/2025 2:59:01 PM EST | |||
| 85.00 | 17.80 | 18.80 | % | 0 | 0 | 0.47 | 0.93 | 0.01 | -0.03 | 5/27/2025 2:59:01 PM EST | |||
| 90.00 | 13.40 | 14.30 | % | 0 | 0 | 0.32 | 0.87 | 0.02 | -0.04 | 5/27/2025 2:59:01 PM EST | |||
| 92.50 | 11.30 | 11.80 | % | 0 | 0 | 0.32 | 0.82 | 0.02 | -0.04 | 5/27/2025 2:59:01 PM EST | |||
| 95.00 | 9.40 | 9.80 | 12.10 | 0.00 | 0.00% | 0 | 5 | 0.31 | 0.77 | 0.02 | -0.05 | 5/22/2025 | 5/27/2025 2:59:01 PM EST |
| 97.50 | 7.60 | 8.10 | 9.90 | 0.00 | 0.00% | 0 | 26 | 0.30 | 0.71 | 0.03 | -0.05 | 5/22/2025 | 5/27/2025 2:59:01 PM EST |
| 100.00 | 6.00 | 6.30 | 5.75 | -1.95 | -25.33% | 3 | 359 | 0.29 | 0.63 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 105.00 | 3.40 | 3.60 | 3.30 | -1.59 | -32.52% | 15 | 236 | 0.28 | 0.46 | 0.04 | -0.05 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 110.00 | 1.65 | 1.85 | 1.70 | -1.40 | -45.17% | 53 | 13 | 0.27 | 0.28 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 115.00 | 0.70 | 0.90 | 1.29 | -0.26 | -16.78% | 50 | 39 | 0.27 | 0.16 | 0.02 | -0.03 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 120.00 | 0.30 | 0.40 | 0.80 | 0.00 | 0.00% | 0 | 3 | 0.27 | 0.08 | 0.01 | -0.02 | 5/22/2025 | 5/27/2025 2:59:01 PM EST |
| 125.00 | 0.05 | 0.30 | 0.38 | 0.00 | 0.00% | 0 | 1 | 0.27 | 0.04 | 0.01 | -0.01 | 5/22/2025 | 5/27/2025 2:59:01 PM EST |
| 130.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 3 | 0.41 | 0.01 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 2:59:01 PM EST |
| 135.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 7 | 0.46 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 2:59:01 PM EST |
| 140.00 | 0.00 | 0.50 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.50 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 70.00 | 0.00 | 0.50 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | -0.01 | 5/27/2025 2:59:01 PM EST | |||
| 75.00 | 0.00 | 0.50 | % | 0 | 0 | 0.55 | -0.01 | 0.00 | -0.01 | 5/27/2025 2:59:01 PM EST | |||
| 80.00 | 0.15 | 0.50 | 0.15 | % | 12 | 0 | 0.41 | -0.03 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 2:59:01 PM EST | |
| 85.00 | 0.35 | 0.50 | 0.64 | 0.00 | 0.00% | 0 | 2 | 0.36 | -0.07 | 0.01 | -0.03 | 5/19/2025 | 5/27/2025 2:59:01 PM EST |
| 90.00 | 0.80 | 0.95 | 0.82 | 0.00 | 0.00% | 1 | 5 | 0.33 | -0.13 | 0.02 | -0.04 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 92.50 | 1.15 | 1.35 | 1.37 | -1.18 | -46.28% | 1 | 2 | 0.32 | -0.18 | 0.02 | -0.04 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 95.00 | 1.65 | 1.80 | 1.53 | 0.00 | 0.00% | 0 | 4 | 0.31 | -0.23 | 0.02 | -0.05 | 5/22/2025 | 5/27/2025 2:59:01 PM EST |
| 97.50 | 2.30 | 2.45 | 2.45 | % | 4 | 0 | 0.30 | -0.29 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 2:59:01 PM EST | |
| 100.00 | 3.10 | 3.40 | 2.85 | +0.20 | +7.55% | 2 | 31 | 0.30 | -0.37 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 105.00 | 5.50 | 5.80 | 5.60 | +1.10 | +24.45% | 2 | 2 | 0.29 | -0.54 | 0.04 | -0.05 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 110.00 | 8.50 | 9.20 | % | 0 | 0 | 0.29 | -0.72 | 0.03 | -0.04 | 5/27/2025 2:59:01 PM EST | |||
| 115.00 | 12.50 | 13.40 | % | 0 | 0 | 0.29 | -0.84 | 0.02 | -0.03 | 5/27/2025 2:59:01 PM EST | |||
| 120.00 | 16.80 | 19.30 | 15.81 | -0.29 | -1.81% | 1 | 1 | 0.49 | -0.92 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 125.00 | 22.00 | 23.80 | % | 0 | 0 | 0.51 | -0.96 | 0.01 | -0.01 | 5/27/2025 2:59:01 PM EST | |||
| 130.00 | 26.20 | 29.90 | % | 0 | 0 | 0.66 | -0.99 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 135.00 | 30.80 | 34.20 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 140.00 | 35.80 | 39.90 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST |