Options Chain for PLANET FITNESS INC CL A (PLNT) - $105.87 as of 8/12/2025 1:38:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 55.90 | 59.80 | 57.85 | % | 1.22 | 0 | 0 | 6.96 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:58:57 PM EST | |||
| 50.00 | 53.40 | 57.30 | 55.35 | % | 1.11 | 0 | 0 | 6.49 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:58:57 PM EST | |||
| 55.00 | 48.40 | 52.30 | 50.35 | % | 0.92 | 0 | 0 | 5.88 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:58:57 PM EST | |||
| 60.00 | 43.40 | 47.30 | 45.35 | % | 0.76 | 0 | 0 | 5.23 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:58:57 PM EST | |||
| 65.00 | 38.40 | 42.30 | 40.35 | % | 0.62 | 0 | 0 | 4.63 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:58:57 PM EST | |||
| 70.00 | 33.40 | 37.30 | 35.35 | % | 0.51 | 0 | 0 | 4.08 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:58:57 PM EST | |||
| 75.00 | 28.40 | 32.30 | 30.35 | 31.78 | 0.00 | 0.00% | 0.40 | 0 | 3 | 3.56 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 8/12/2025 12:58:57 PM EST |
| 80.00 | 23.40 | 27.30 | 25.35 | 25.64 | 0.00 | 0.00% | 0.32 | 0 | 4 | 2.97 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 8/12/2025 12:58:57 PM EST |
| 82.50 | 20.90 | 24.90 | 22.90 | % | 0.28 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:58:57 PM EST | |||
| 85.00 | 18.40 | 22.50 | 20.45 | 18.70 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 8/12/2025 12:58:57 PM EST |
| 87.50 | 16.30 | 19.50 | 17.90 | 25.10 | 0.00 | 0.00% | 0.20 | 0 | 5 | 2.36 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 8/12/2025 12:58:57 PM EST |
| 90.00 | 15.10 | 15.80 | 15.45 | 14.70 | 0.00 | 0.00% | 0.17 | 0 | 336 | 1.39 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:58:57 PM EST |
| 92.50 | 12.10 | 14.50 | 13.30 | 20.00 | 0.00 | 0.00% | 0.14 | 0 | 34 | 1.54 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 12:58:57 PM EST |
| 95.00 | 9.60 | 12.00 | 10.80 | 9.30 | 0.00 | 0.00% | 0.11 | 0 | 15 | 1.33 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 12:58:57 PM EST |
| 97.50 | 6.90 | 8.70 | 7.80 | 8.88 | 0.00 | 0.00% | 0.08 | 0 | 25 | 0.85 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:57 PM EST |
| 100.00 | 5.20 | 5.90 | 5.55 | 6.47 | -0.53 | -7.58% | 0.06 | 3 | 512 | 0.66 | 0.96 | 0.02 | -0.05 | 8/12/2025 | 8/12/2025 12:58:57 PM EST |
| 105.00 | 1.35 | 1.60 | 1.48 | 1.75 | -0.45 | -20.46% | 0.01 | 2 | 1,074 | 0.30 | 0.58 | 0.13 | -0.20 | 8/12/2025 | 8/12/2025 12:58:57 PM EST |
| 110.00 | 0.00 | 0.15 | 0.08 | 0.06 | -0.44 | -88.00% | 0.00 | 1 | 493 | 0.33 | 0.06 | 0.04 | -0.05 | 8/12/2025 | 8/12/2025 12:58:57 PM EST |
| 115.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 257 | 0.72 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:58:57 PM EST |
| 120.00 | 0.00 | 0.25 | 0.13 | 0.09 | +0.07 | +350.00% | 0.00 | 1 | 1,240 | 0.89 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:57 PM EST |
| 125.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.84 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:58:57 PM EST |
| 130.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 67 | 1.51 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:58:57 PM EST |
| 135.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.71 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 8/12/2025 12:58:57 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.08 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 8/12/2025 12:58:57 PM EST |
| 145.00 | 0.00 | 0.70 | 0.35 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.24 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 8/12/2025 12:58:57 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.45 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 8/12/2025 12:58:57 PM EST |
| 155.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:57 PM EST | |||
| 160.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:57 PM EST | |||
| 50.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:57 PM EST | |||
| 55.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 20 | 4.70 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 8/12/2025 12:58:57 PM EST |
| 60.00 | 0.00 | 0.90 | 0.45 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 11 | 4.11 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 8/12/2025 12:58:57 PM EST |
| 65.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 8 | 3.19 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 8/12/2025 12:58:57 PM EST |
| 70.00 | 0.00 | 0.50 | 0.25 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 651 | 2.77 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 8/12/2025 12:58:57 PM EST |
| 75.00 | 0.00 | 0.50 | 0.25 | 2.98 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.38 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 8/12/2025 12:58:57 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 4.10 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.21 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 8/12/2025 12:58:57 PM EST |
| 82.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 562 | 1.22 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 12:58:57 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 2,839 | 1.83 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 8/12/2025 12:58:57 PM EST |
| 87.50 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 539 | 1.64 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 12:58:57 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 151 | 1.46 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 12:58:57 PM EST |
| 92.50 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 73 | 1.27 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 12:58:57 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 372 | 1.09 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:58:57 PM EST |
| 97.50 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 127 | 0.90 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:58:57 PM EST |
| 100.00 | 0.00 | 0.35 | 0.18 | 0.25 | +0.02 | +8.70% | 0.00 | 6 | 1,312 | 0.56 | -0.04 | 0.02 | -0.05 | 8/12/2025 | 8/12/2025 12:58:57 PM EST |
| 105.00 | 0.80 | 1.05 | 0.93 | 0.70 | -0.30 | -30.00% | 0.01 | 2 | 2,020 | 0.29 | -0.42 | 0.13 | -0.20 | 8/12/2025 | 8/12/2025 12:58:57 PM EST |
| 110.00 | 4.10 | 4.70 | 4.40 | 3.96 | +1.21 | +44.00% | 0.04 | 50 | 830 | 0.39 | -0.94 | 0.04 | -0.05 | 8/12/2025 | 8/12/2025 12:58:57 PM EST |
| 115.00 | 7.80 | 11.70 | 9.75 | 16.50 | 0.00 | 0.00% | 0.08 | 0 | 54 | 1.20 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 12:58:57 PM EST |
| 120.00 | 12.80 | 16.70 | 14.75 | % | 0.12 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:57 PM EST | |||
| 125.00 | 17.80 | 21.70 | 19.75 | % | 0.16 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:57 PM EST | |||
| 130.00 | 22.60 | 26.70 | 24.65 | % | 0.19 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:57 PM EST | |||
| 135.00 | 27.60 | 31.70 | 29.65 | % | 0.22 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:57 PM EST | |||
| 140.00 | 32.60 | 36.70 | 34.65 | % | 0.25 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:57 PM EST | |||
| 145.00 | 37.70 | 41.70 | 39.70 | % | 0.27 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:57 PM EST | |||
| 150.00 | 42.60 | 46.70 | 44.65 | % | 0.30 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:57 PM EST | |||
| 155.00 | 47.60 | 51.70 | 49.65 | % | 0.32 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:57 PM EST | |||
| 160.00 | 52.60 | 56.70 | 54.65 | % | 0.34 | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:57 PM EST |