Options Chain for PLANET FITNESS MASTER ISSUER L CL A (PLNT) - $53.45 as of 7/3/2026 5:08:53 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 | 31.80 | 35.40 | 33.60 | % | 1.68 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 22.50 | 29.60 | 32.90 | 31.25 | % | 1.39 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 25.00 | 26.80 | 30.50 | 28.65 | % | 1.15 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 27.50 | 25.00 | 27.70 | 26.35 | % | 0.96 | 0 | 0 | 1.69 | 0.99 | 0.00 | -0.01 | 7/2/2026 4:00:02 PM EST | |||
| 30.00 | 22.60 | 25.30 | 23.95 | % | 0.80 | 0 | 0 | 1.54 | 0.99 | 0.00 | -0.01 | 7/2/2026 4:00:02 PM EST | |||
| 32.50 | 20.20 | 22.90 | 21.55 | % | 0.66 | 0 | 0 | 1.38 | 0.97 | 0.00 | -0.02 | 7/2/2026 4:00:02 PM EST | |||
| 35.00 | 17.80 | 20.20 | 19.00 | % | 0.54 | 0 | 0 | 1.17 | 0.95 | 0.01 | -0.02 | 7/2/2026 4:00:02 PM EST | |||
| 37.50 | 15.40 | 17.70 | 16.55 | % | 0.44 | 0 | 0 | 1.03 | 0.93 | 0.01 | -0.03 | 7/2/2026 4:00:02 PM EST | |||
| 40.00 | 13.00 | 15.40 | 14.20 | 13.50 | 0.00 | 0.00% | 0.35 | 0 | 15 | 0.94 | 0.90 | 0.01 | -0.03 | 5/12/2026 | 7/2/2026 4:00:02 PM EST |
| 42.50 | 11.40 | 12.40 | 11.90 | 10.25 | 0.00 | 0.00% | 0.28 | 0 | 149 | 0.56 | 0.86 | 0.02 | -0.04 | 5/13/2026 | 7/2/2026 4:00:02 PM EST |
| 45.00 | 9.10 | 11.00 | 10.05 | 8.78 | 0.00 | 0.00% | 0.22 | 0 | 127 | 0.59 | 0.81 | 0.02 | -0.04 | 6/12/2026 | 7/2/2026 4:00:02 PM EST |
| 47.50 | 7.30 | 8.70 | 8.00 | 8.04 | 0.00 | 0.00% | 0.17 | 0 | 228 | 0.56 | 0.75 | 0.03 | -0.04 | 6/26/2026 | 7/2/2026 4:00:02 PM EST |
| 50.00 | 5.90 | 6.60 | 6.25 | 6.80 | 0.00 | 0.00% | 0.12 | 0 | 612 | 0.55 | 0.68 | 0.03 | -0.04 | 6/24/2026 | 7/2/2026 4:00:02 PM EST |
| 52.50 | 4.50 | 5.00 | 4.75 | 4.70 | +0.30 | +6.82% | 0.09 | 50 | 87 | 0.53 | 0.58 | 0.04 | -0.04 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 55.00 | 3.30 | 4.30 | 3.80 | 3.85 | +0.55 | +16.67% | 0.07 | 2 | 202 | 0.56 | 0.48 | 0.04 | -0.04 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 57.50 | 2.45 | 2.80 | 2.63 | 2.80 | +0.30 | +12.00% | 0.05 | 4 | 184 | 0.53 | 0.39 | 0.04 | -0.04 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 60.00 | 1.85 | 2.50 | 2.18 | 2.06 | +0.46 | +28.75% | 0.04 | 1 | 2,040 | 0.56 | 0.32 | 0.03 | -0.04 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 62.50 | 1.15 | 1.55 | 1.35 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 86 | 0.52 | 0.26 | 0.03 | -0.04 | 7/1/2026 | 7/2/2026 4:00:02 PM EST |
| 65.00 | 0.80 | 1.45 | 1.13 | 1.05 | +0.11 | +11.71% | 0.02 | 1 | 189 | 0.56 | 0.20 | 0.03 | -0.03 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 67.50 | 0.45 | 1.05 | 0.75 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 250 | 0.54 | 0.16 | 0.02 | -0.03 | 7/1/2026 | 7/2/2026 4:00:02 PM EST |
| 70.00 | 0.20 | 0.90 | 0.55 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 3,054 | 0.54 | 0.12 | 0.02 | -0.02 | 6/29/2026 | 7/2/2026 4:00:02 PM EST |
| 72.50 | 0.10 | 0.85 | 0.48 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.55 | 0.09 | 0.01 | -0.02 | 6/24/2026 | 7/2/2026 4:00:02 PM EST |
| 75.00 | 0.05 | 0.85 | 0.45 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.57 | 0.07 | 0.01 | -0.02 | 5/20/2026 | 7/2/2026 4:00:02 PM EST |
| 77.50 | 0.05 | 0.85 | 0.45 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.62 | 0.05 | 0.01 | -0.01 | 6/5/2026 | 7/2/2026 4:00:02 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,081 | 0.79 | 0.04 | 0.01 | -0.01 | 7/1/2026 | 7/2/2026 4:00:02 PM EST |
| 82.50 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.83 | 0.03 | 0.01 | -0.01 | 5/7/2026 | 7/2/2026 4:00:02 PM EST |
| 85.00 | 0.00 | 0.80 | 0.40 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.89 | 0.02 | 0.00 | -0.01 | 5/4/2026 | 7/2/2026 4:00:02 PM EST |
| 87.50 | 0.00 | 0.75 | 0.38 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.91 | 0.01 | 0.00 | 0.00 | 4/29/2026 | 7/2/2026 4:00:02 PM EST |
| 90.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3,457 | 0.87 | 0.01 | 0.00 | 0.00 | 6/4/2026 | 7/2/2026 4:00:02 PM EST |
| 92.50 | 0.00 | 0.75 | 0.38 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.99 | 0.01 | 0.00 | 0.00 | 4/15/2026 | 7/2/2026 4:00:02 PM EST |
| 95.00 | 0.05 | 0.20 | 0.13 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.73 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 7/2/2026 4:00:02 PM EST |
| 97.50 | 0.00 | 0.70 | 0.35 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.04 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 7/2/2026 4:00:02 PM EST |
| 100.00 | 0.00 | 0.70 | 0.35 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.07 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 7/2/2026 4:00:02 PM EST |
| 105.00 | 0.00 | 0.65 | 0.33 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.11 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 7/2/2026 4:00:02 PM EST |
| 110.00 | 0.05 | 0.65 | 0.35 | % | 0.00 | 0 | 12 | 0.98 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 115.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.22 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/2/2026 4:00:02 PM EST |
| 120.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 2 | 1.27 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 125.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 130.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 36 | 1.36 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 135.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 23 | 1.41 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 140.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 20 | 1.45 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 145.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.49 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 7/2/2026 4:00:02 PM EST |
| 150.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 2 | 1.52 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 155.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 160.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 165.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 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 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 22.50 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | 0.82 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.49 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 7/2/2026 4:00:02 PM EST |
| 27.50 | 0.00 | 0.80 | 0.40 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.36 | -0.01 | 0.00 | -0.01 | 5/14/2026 | 7/2/2026 4:00:02 PM EST |
| 30.00 | 0.00 | 0.85 | 0.43 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.23 | -0.01 | 0.00 | -0.01 | 6/30/2026 | 7/2/2026 4:00:02 PM EST |
| 32.50 | 0.05 | 0.85 | 0.45 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.86 | -0.03 | 0.00 | -0.02 | 6/25/2026 | 7/2/2026 4:00:02 PM EST |
| 35.00 | 0.05 | 0.90 | 0.48 | 0.05 | -0.48 | -90.57% | 0.01 | 1 | 26 | 0.76 | -0.05 | 0.01 | -0.02 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 37.50 | 0.15 | 0.95 | 0.55 | 0.40 | -0.30 | -42.86% | 0.01 | 3 | 65 | 0.72 | -0.07 | 0.01 | -0.03 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 40.00 | 0.50 | 1.00 | 0.75 | 0.60 | -0.20 | -25.00% | 0.02 | 3 | 197 | 0.70 | -0.10 | 0.01 | -0.03 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 42.50 | 0.55 | 1.25 | 0.90 | 0.85 | -0.51 | -37.50% | 0.02 | 16 | 85 | 0.62 | -0.14 | 0.02 | -0.04 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 45.00 | 1.10 | 1.75 | 1.43 | 1.57 | 0.00 | 0.00% | 0.03 | 0 | 75 | 0.62 | -0.19 | 0.02 | -0.04 | 6/24/2026 | 7/2/2026 4:00:02 PM EST |
| 47.50 | 1.65 | 2.35 | 2.00 | 2.79 | 0.00 | 0.00% | 0.04 | 0 | 50 | 0.60 | -0.25 | 0.03 | -0.04 | 6/22/2026 | 7/2/2026 4:00:02 PM EST |
| 50.00 | 2.40 | 2.85 | 2.63 | 3.02 | 0.00 | 0.00% | 0.05 | 0 | 533 | 0.55 | -0.32 | 0.03 | -0.04 | 7/1/2026 | 7/2/2026 4:00:02 PM EST |
| 52.50 | 3.40 | 4.30 | 3.85 | 4.20 | 0.00 | 0.00% | 0.07 | 0 | 253 | 0.56 | -0.42 | 0.04 | -0.04 | 7/1/2026 | 7/2/2026 4:00:02 PM EST |
| 55.00 | 4.60 | 5.70 | 5.15 | 5.64 | 0.00 | 0.00% | 0.09 | 0 | 100 | 0.55 | -0.52 | 0.04 | -0.04 | 7/1/2026 | 7/2/2026 4:00:02 PM EST |
| 57.50 | 6.30 | 6.80 | 6.55 | 7.50 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.53 | -0.61 | 0.04 | -0.04 | 7/1/2026 | 7/2/2026 4:00:02 PM EST |
| 60.00 | 7.90 | 9.00 | 8.45 | 9.48 | 0.00 | 0.00% | 0.14 | 0 | 311 | 0.54 | -0.68 | 0.03 | -0.04 | 7/1/2026 | 7/2/2026 4:00:02 PM EST |
| 62.50 | 9.30 | 11.30 | 10.30 | 5.50 | 0.00 | 0.00% | 0.16 | 0 | 42 | 0.50 | -0.74 | 0.03 | -0.04 | 4/28/2026 | 7/2/2026 4:00:02 PM EST |
| 65.00 | 11.30 | 13.20 | 12.25 | 14.55 | 0.00 | 0.00% | 0.19 | 0 | 104 | 0.66 | -0.80 | 0.03 | -0.03 | 6/5/2026 | 7/2/2026 4:00:02 PM EST |
| 67.50 | 13.50 | 15.50 | 14.50 | 8.00 | 0.00 | 0.00% | 0.21 | 0 | 7 | 0.69 | -0.84 | 0.02 | -0.03 | 4/28/2026 | 7/2/2026 4:00:02 PM EST |
| 70.00 | 15.80 | 17.70 | 16.75 | 5.10 | 0.00 | 0.00% | 0.24 | 0 | 27 | 0.70 | -0.88 | 0.02 | -0.02 | 4/20/2026 | 7/2/2026 4:00:02 PM EST |
| 72.50 | 17.80 | 20.30 | 19.05 | 20.70 | 0.00 | 0.00% | 0.26 | 0 | 6 | 0.78 | -0.91 | 0.01 | -0.02 | 6/4/2026 | 7/2/2026 4:00:02 PM EST |
| 75.00 | 20.20 | 23.20 | 21.70 | 9.10 | 0.00 | 0.00% | 0.29 | 0 | 3 | 0.91 | -0.93 | 0.01 | -0.02 | 4/14/2026 | 7/2/2026 4:00:02 PM EST |
| 77.50 | 22.60 | 25.70 | 24.15 | 10.20 | 0.00 | 0.00% | 0.31 | 0 | 6 | 0.96 | -0.95 | 0.01 | -0.01 | 4/15/2026 | 7/2/2026 4:00:02 PM EST |
| 80.00 | 25.10 | 28.00 | 26.55 | 26.10 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.99 | -0.96 | 0.01 | -0.01 | 5/29/2026 | 7/2/2026 4:00:02 PM EST |
| 82.50 | 27.60 | 30.30 | 28.95 | % | 0.35 | 0 | 0 | 1.00 | -0.97 | 0.01 | -0.01 | 7/2/2026 4:00:02 PM EST | |||
| 85.00 | 29.80 | 33.40 | 31.60 | % | 0.37 | 0 | 0 | 1.13 | -0.98 | 0.00 | -0.01 | 7/2/2026 4:00:02 PM EST | |||
| 87.50 | 32.40 | 35.90 | 34.15 | % | 0.39 | 0 | 0 | 1.13 | -0.99 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 90.00 | 34.90 | 38.40 | 36.65 | % | 0.41 | 0 | 0 | 1.17 | -0.99 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 92.50 | 37.40 | 40.90 | 39.15 | % | 0.42 | 0 | 0 | 1.26 | -0.99 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 95.00 | 39.90 | 43.40 | 41.65 | % | 0.44 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 97.50 | 42.40 | 45.90 | 44.15 | % | 0.45 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 100.00 | 45.30 | 48.40 | 46.85 | 28.98 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 4/2/2026 | 7/2/2026 4:00:02 PM EST |
| 105.00 | 49.90 | 53.40 | 51.65 | % | 0.49 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 110.00 | 54.90 | 58.40 | 56.65 | % | 0.52 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 115.00 | 59.90 | 63.40 | 61.65 | % | 0.54 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 120.00 | 65.10 | 68.40 | 66.75 | % | 0.56 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 125.00 | 69.90 | 73.40 | 71.65 | % | 0.57 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 130.00 | 75.30 | 78.40 | 76.85 | % | 0.59 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 135.00 | 79.90 | 83.40 | 81.65 | % | 0.60 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 140.00 | 84.90 | 88.40 | 86.65 | % | 0.62 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 145.00 | 89.90 | 93.40 | 91.65 | % | 0.63 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 150.00 | 94.90 | 98.40 | 96.65 | % | 0.64 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 155.00 | 99.90 | 103.40 | 101.65 | % | 0.66 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 160.00 | 104.90 | 108.40 | 106.65 | % | 0.67 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 165.00 | 109.70 | 113.40 | 111.55 | % | 0.68 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST |