Options Chain for PLANET FITNESS INC CL A (PLNT) - $107.24 as of 6/20/2025 9:20:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 58.00 | 62.00 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 50.00 | 55.50 | 59.50 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 55.00 | 50.60 | 54.60 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 60.00 | 45.80 | 49.70 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | -0.01 | 6/20/2025 3:59:52 PM EST | |||
| 65.00 | 40.90 | 44.70 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.01 | 6/20/2025 3:59:52 PM EST | |||
| 70.00 | 35.80 | 39.80 | % | 0 | 0 | 0.99 | 0.99 | 0.00 | -0.01 | 6/20/2025 3:59:52 PM EST | |||
| 75.00 | 31.10 | 35.00 | 26.30 | 0.00 | 0.00% | 0 | 3 | 0.83 | 0.97 | 0.00 | -0.03 | 3/18/2025 | 6/20/2025 3:59:52 PM EST |
| 80.00 | 26.30 | 30.20 | 25.64 | 0.00 | 0.00% | 0 | 4 | 0.74 | 0.95 | 0.00 | -0.04 | 5/21/2025 | 6/20/2025 3:59:52 PM EST |
| 82.50 | 23.90 | 27.80 | % | 0 | 0 | 0.69 | 0.93 | 0.01 | -0.04 | 6/20/2025 3:59:52 PM EST | |||
| 85.00 | 21.90 | 25.50 | 18.70 | 0.00 | 0.00% | 0 | 0 | 0.66 | 0.91 | 0.01 | -0.05 | 6/10/2025 | 6/20/2025 3:59:52 PM EST |
| 87.50 | 19.40 | 23.20 | 17.34 | 0.00 | 0.00% | 0 | 5 | 0.62 | 0.90 | 0.01 | -0.05 | 6/10/2025 | 6/20/2025 3:59:52 PM EST |
| 90.00 | 17.40 | 21.00 | 15.94 | 0.00 | 0.00% | 0 | 19 | 0.59 | 0.88 | 0.01 | -0.05 | 5/19/2025 | 6/20/2025 3:59:52 PM EST |
| 92.50 | 15.90 | 17.80 | 16.82 | 0.00 | 0.00% | 0 | 37 | 0.34 | 0.85 | 0.01 | -0.06 | 6/18/2025 | 6/20/2025 3:59:52 PM EST |
| 95.00 | 13.50 | 16.50 | 10.92 | 0.00 | 0.00% | 0 | 14 | 0.36 | 0.82 | 0.02 | -0.06 | 6/10/2025 | 6/20/2025 3:59:52 PM EST |
| 97.50 | 12.10 | 13.60 | 12.82 | 0.00 | 0.00% | 0 | 24 | 0.37 | 0.78 | 0.02 | -0.06 | 6/18/2025 | 6/20/2025 3:59:52 PM EST |
| 100.00 | 10.50 | 11.70 | 12.04 | 0.00 | 0.00% | 0 | 380 | 0.37 | 0.73 | 0.02 | -0.06 | 6/18/2025 | 6/20/2025 3:59:52 PM EST |
| 105.00 | 7.20 | 8.40 | 7.80 | -0.80 | -9.31% | 153 | 955 | 0.36 | 0.61 | 0.03 | -0.06 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 110.00 | 4.70 | 5.70 | 5.24 | -0.59 | -10.12% | 74 | 95 | 0.36 | 0.48 | 0.03 | -0.06 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 115.00 | 2.95 | 3.50 | 3.55 | -0.15 | -4.06% | 11 | 121 | 0.35 | 0.34 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 120.00 | 1.70 | 2.35 | 2.00 | -0.24 | -10.72% | 1 | 533 | 0.35 | 0.24 | 0.02 | -0.04 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 125.00 | 0.85 | 1.75 | 0.50 | 0.00 | 0.00% | 0 | 4 | 0.37 | 0.17 | 0.02 | -0.04 | 6/17/2025 | 6/20/2025 3:59:52 PM EST |
| 130.00 | 0.30 | 1.15 | 0.77 | 0.00 | 0.00% | 0 | 3 | 0.36 | 0.13 | 0.01 | -0.03 | 5/23/2025 | 6/20/2025 3:59:52 PM EST |
| 135.00 | 0.05 | 1.40 | 0.48 | 0.00 | 0.00% | 0 | 4 | 0.38 | 0.09 | 0.01 | -0.03 | 5/23/2025 | 6/20/2025 3:59:52 PM EST |
| 140.00 | 0.05 | 1.15 | % | 0 | 0 | 0.41 | 0.06 | 0.01 | -0.02 | 6/20/2025 3:59:52 PM EST | |||
| 145.00 | 0.00 | 1.30 | 1.50 | 0.00 | 0.00% | 0 | 10 | 0.58 | 0.03 | 0.00 | -0.01 | 1/21/2025 | 6/20/2025 3:59:52 PM EST |
| 150.00 | 0.00 | 1.20 | 0.83 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.02 | 0.00 | -0.01 | 2/18/2025 | 6/20/2025 3:59:52 PM EST |
| 155.00 | 0.00 | 1.10 | % | 0 | 0 | 0.65 | 0.01 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 160.00 | 0.00 | 1.05 | % | 0 | 0 | 0.68 | 0.01 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 0.00 | 1.00 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 50.00 | 0.00 | 1.00 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 55.00 | 0.00 | 1.05 | 0.15 | 0.00 | 0.00% | 0 | 20 | 1.16 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/20/2025 3:59:52 PM EST |
| 60.00 | 0.00 | 0.95 | 0.90 | 0.00 | 0.00% | 0 | 11 | 1.01 | 0.00 | 0.00 | -0.01 | 4/4/2025 | 6/20/2025 3:59:52 PM EST |
| 65.00 | 0.00 | 1.25 | 0.20 | 0.00 | 0.00% | 0 | 8 | 0.96 | 0.00 | 0.00 | -0.01 | 5/29/2025 | 6/20/2025 3:59:52 PM EST |
| 70.00 | 0.00 | 1.30 | 0.90 | 0.00 | 0.00% | 0 | 651 | 0.85 | -0.01 | 0.00 | -0.01 | 5/7/2025 | 6/20/2025 3:59:52 PM EST |
| 75.00 | 0.05 | 1.40 | 2.98 | 0.00 | 0.00% | 0 | 5 | 0.59 | -0.03 | 0.00 | -0.03 | 4/4/2025 | 6/20/2025 3:59:52 PM EST |
| 80.00 | 0.05 | 1.50 | 4.10 | 0.00 | 0.00% | 0 | 21 | 0.51 | -0.05 | 0.00 | -0.04 | 4/4/2025 | 6/20/2025 3:59:52 PM EST |
| 82.50 | 0.05 | 1.55 | 1.10 | 0.00 | 0.00% | 0 | 794 | 0.47 | -0.07 | 0.01 | -0.04 | 5/27/2025 | 6/20/2025 3:59:52 PM EST |
| 85.00 | 0.05 | 1.60 | 1.45 | 0.00 | 0.00% | 0 | 145 | 0.44 | -0.09 | 0.01 | -0.05 | 5/19/2025 | 6/20/2025 3:59:52 PM EST |
| 87.50 | 0.55 | 1.65 | 1.20 | 0.00 | 0.00% | 0 | 538 | 0.47 | -0.10 | 0.01 | -0.05 | 6/5/2025 | 6/20/2025 3:59:52 PM EST |
| 90.00 | 0.75 | 1.95 | 1.25 | 0.00 | 0.00% | 0 | 120 | 0.45 | -0.12 | 0.01 | -0.05 | 6/18/2025 | 6/20/2025 3:59:52 PM EST |
| 92.50 | 1.10 | 1.80 | 2.70 | 0.00 | 0.00% | 0 | 53 | 0.42 | -0.15 | 0.01 | -0.06 | 6/17/2025 | 6/20/2025 3:59:52 PM EST |
| 95.00 | 1.75 | 2.00 | 1.90 | +0.10 | +5.56% | 19 | 404 | 0.41 | -0.18 | 0.02 | -0.06 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 97.50 | 2.10 | 2.55 | 2.45 | -0.95 | -27.95% | 7 | 42 | 0.40 | -0.22 | 0.02 | -0.06 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 100.00 | 2.75 | 3.20 | 3.10 | +0.15 | +5.09% | 8 | 67 | 0.39 | -0.27 | 0.02 | -0.06 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 105.00 | 4.40 | 5.10 | 4.80 | +0.30 | +6.67% | 20 | 34 | 0.37 | -0.39 | 0.03 | -0.06 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 110.00 | 7.10 | 7.50 | 7.20 | +0.30 | +4.35% | 45 | 39 | 0.37 | -0.52 | 0.03 | -0.06 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 115.00 | 9.70 | 11.00 | 10.40 | +0.40 | +4.00% | 4 | 29 | 0.35 | -0.66 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 120.00 | 13.20 | 15.70 | % | 0 | 0 | 0.36 | -0.76 | 0.02 | -0.04 | 6/20/2025 3:59:52 PM EST | |||
| 125.00 | 16.40 | 19.30 | % | 0 | 0 | 0.42 | -0.83 | 0.02 | -0.04 | 6/20/2025 3:59:52 PM EST | |||
| 130.00 | 20.90 | 24.80 | % | 0 | 0 | 0.53 | -0.87 | 0.01 | -0.03 | 6/20/2025 3:59:52 PM EST | |||
| 135.00 | 25.80 | 29.80 | % | 0 | 0 | 0.58 | -0.91 | 0.01 | -0.03 | 6/20/2025 3:59:52 PM EST | |||
| 140.00 | 30.80 | 34.80 | % | 0 | 0 | 0.65 | -0.94 | 0.01 | -0.02 | 6/20/2025 3:59:52 PM EST | |||
| 145.00 | 35.80 | 39.80 | % | 0 | 0 | 0.71 | -0.97 | 0.00 | -0.01 | 6/20/2025 3:59:52 PM EST | |||
| 150.00 | 40.80 | 44.80 | % | 0 | 0 | 0.76 | -0.98 | 0.00 | -0.01 | 6/20/2025 3:59:52 PM EST | |||
| 155.00 | 45.80 | 49.80 | % | 0 | 0 | 0.81 | -0.99 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 160.00 | 50.80 | 54.80 | % | 0 | 0 | 0.86 | -0.99 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST |