Options Chain for PLANET FITNESS MASTER ISSUER L CL A (PLNT) - $51.89 as of 7/16/2026 7:01:47 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 | 31.50 | 34.20 | 32.85 | 32.45 | 0.00 | 0.00% | 1.64 | 0 | 1 | 2.52 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/16/2026 4:00:01 PM EST |
| 22.50 | 29.00 | 32.40 | 30.70 | % | 1.36 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 7/16/2026 4:00:01 PM EST | |||
| 25.00 | 26.50 | 29.90 | 28.20 | 27.80 | 0.00 | 0.00% | 1.13 | 0 | 2 | 2.31 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/16/2026 4:00:01 PM EST |
| 27.50 | 24.00 | 27.00 | 25.50 | % | 0.93 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 7/16/2026 4:00:01 PM EST | |||
| 30.00 | 21.60 | 24.60 | 23.10 | % | 0.77 | 0 | 0 | 1.75 | 0.99 | 0.00 | -0.01 | 7/16/2026 4:00:01 PM EST | |||
| 32.50 | 19.20 | 21.70 | 20.45 | % | 0.63 | 0 | 0 | 1.42 | 0.98 | 0.00 | -0.01 | 7/16/2026 4:00:01 PM EST | |||
| 35.00 | 16.80 | 19.30 | 18.05 | % | 0.52 | 0 | 0 | 1.26 | 0.96 | 0.01 | -0.02 | 7/16/2026 4:00:01 PM EST | |||
| 37.50 | 14.60 | 16.60 | 15.60 | % | 0.42 | 0 | 0 | 1.04 | 0.94 | 0.01 | -0.03 | 7/16/2026 4:00:01 PM EST | |||
| 40.00 | 12.40 | 14.40 | 13.40 | 13.50 | 0.00 | 0.00% | 0.34 | 0 | 15 | 0.98 | 0.91 | 0.01 | -0.03 | 5/12/2026 | 7/16/2026 4:00:01 PM EST |
| 42.50 | 10.60 | 11.90 | 11.25 | 10.25 | 0.00 | 0.00% | 0.26 | 0 | 149 | 0.59 | 0.86 | 0.02 | -0.04 | 5/13/2026 | 7/16/2026 4:00:01 PM EST |
| 45.00 | 8.90 | 9.80 | 9.35 | 9.00 | +0.22 | +2.51% | 0.21 | 1 | 127 | 0.67 | 0.81 | 0.02 | -0.05 | 7/16/2026 | 7/16/2026 4:00:01 PM EST |
| 47.50 | 6.70 | 7.80 | 7.25 | 7.40 | +1.00 | +15.63% | 0.15 | 2 | 228 | 0.62 | 0.75 | 0.03 | -0.05 | 7/16/2026 | 7/16/2026 4:00:01 PM EST |
| 50.00 | 5.40 | 5.80 | 5.60 | 5.70 | -0.36 | -5.95% | 0.11 | 9,229 | 612 | 0.61 | 0.66 | 0.04 | -0.05 | 7/16/2026 | 7/16/2026 4:00:01 PM EST |
| 52.50 | 3.90 | 4.40 | 4.15 | 4.05 | +0.45 | +12.50% | 0.08 | 10 | 443 | 0.59 | 0.56 | 0.04 | -0.06 | 7/16/2026 | 7/16/2026 4:00:01 PM EST |
| 55.00 | 2.80 | 3.70 | 3.25 | 2.85 | +0.30 | +11.77% | 0.06 | 135 | 218 | 0.62 | 0.45 | 0.04 | -0.05 | 7/16/2026 | 7/16/2026 4:00:01 PM EST |
| 57.50 | 2.00 | 2.20 | 2.10 | 2.10 | +0.35 | +20.00% | 0.04 | 9,213 | 196 | 0.57 | 0.35 | 0.04 | -0.05 | 7/16/2026 | 7/16/2026 4:00:01 PM EST |
| 60.00 | 1.35 | 1.60 | 1.48 | 1.47 | +0.25 | +20.50% | 0.02 | 28 | 2,041 | 0.57 | 0.27 | 0.04 | -0.04 | 7/16/2026 | 7/16/2026 4:00:01 PM EST |
| 62.50 | 0.85 | 1.20 | 1.03 | 0.85 | +0.02 | +2.41% | 0.02 | 3 | 85 | 0.58 | 0.20 | 0.03 | -0.04 | 7/16/2026 | 7/16/2026 4:00:01 PM EST |
| 65.00 | 0.55 | 0.90 | 0.73 | 0.70 | +0.19 | +37.26% | 0.01 | 5 | 222 | 0.58 | 0.15 | 0.02 | -0.03 | 7/16/2026 | 7/16/2026 4:00:01 PM EST |
| 67.50 | 0.35 | 0.60 | 0.48 | 0.50 | +0.10 | +25.00% | 0.01 | 4 | 275 | 0.58 | 0.11 | 0.02 | -0.03 | 7/16/2026 | 7/16/2026 4:00:01 PM EST |
| 70.00 | 0.15 | 0.50 | 0.33 | 0.35 | 0.00 | 0.00% | 0.00 | 7 | 3,053 | 0.62 | 0.08 | 0.02 | -0.02 | 7/16/2026 | 7/16/2026 4:00:01 PM EST |
| 72.50 | 0.10 | 0.45 | 0.28 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.61 | 0.06 | 0.01 | -0.02 | 6/24/2026 | 7/16/2026 4:00:01 PM EST |
| 75.00 | 0.00 | 0.40 | 0.20 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.73 | 0.04 | 0.01 | -0.01 | 5/20/2026 | 7/16/2026 4:00:01 PM EST |
| 77.50 | 0.00 | 0.35 | 0.18 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.76 | 0.03 | 0.01 | -0.01 | 6/5/2026 | 7/16/2026 4:00:01 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,081 | 0.95 | 0.02 | 0.00 | -0.01 | 7/7/2026 | 7/16/2026 4:00:01 PM EST |
| 82.50 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.00 | 0.01 | 0.00 | 0.00 | 5/7/2026 | 7/16/2026 4:00:01 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.05 | 0.01 | 0.00 | 0.00 | 5/4/2026 | 7/16/2026 4:00:01 PM EST |
| 87.50 | 0.00 | 0.70 | 0.35 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.08 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 7/16/2026 4:00:01 PM EST |
| 90.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3,457 | 1.04 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 7/16/2026 4:00:01 PM EST |
| 92.50 | 0.00 | 0.70 | 0.35 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.16 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 7/16/2026 4:00:01 PM EST |
| 95.00 | 0.00 | 0.15 | 0.08 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.85 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 7/16/2026 4:00:01 PM EST |
| 97.50 | 0.00 | 0.65 | 0.33 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.22 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 7/16/2026 4:00:01 PM EST |
| 100.00 | 0.00 | 0.65 | 0.33 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.26 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 7/16/2026 4:00:01 PM EST |
| 105.00 | 0.00 | 0.65 | 0.33 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.33 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 7/16/2026 4:00:01 PM EST |
| 110.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.40 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/16/2026 4:00:01 PM EST |
| 115.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.46 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/16/2026 4:00:01 PM EST |
| 120.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 2 | 1.52 | 0.00 | 0.00 | 0.00 | 7/16/2026 4:00:01 PM EST | |||
| 125.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 7/16/2026 4:00:01 PM EST | |||
| 130.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 36 | 1.63 | 0.00 | 0.00 | 0.00 | 7/16/2026 4:00:01 PM EST | |||
| 135.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 23 | 1.68 | 0.00 | 0.00 | 0.00 | 7/16/2026 4:00:01 PM EST | |||
| 140.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 20 | 1.72 | 0.00 | 0.00 | 0.00 | 7/16/2026 4:00:01 PM EST | |||
| 145.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.77 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 7/16/2026 4:00:01 PM EST |
| 150.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 2 | 1.81 | 0.00 | 0.00 | 0.00 | 7/16/2026 4:00:01 PM EST | |||
| 155.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 7/16/2026 4:00:01 PM EST | |||
| 160.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 7/16/2026 4:00:01 PM EST | |||
| 165.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 7/16/2026 4:00:01 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 | 2.11 | 0.00 | 0.00 | 0.00 | 7/16/2026 4:00:01 PM EST | |||
| 22.50 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 7/16/2026 4:00:01 PM EST | |||
| 25.00 | 0.00 | 0.70 | 0.35 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.71 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 7/16/2026 4:00:01 PM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.55 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 7/16/2026 4:00:01 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.38 | -0.01 | 0.00 | -0.01 | 7/10/2026 | 7/16/2026 4:00:01 PM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.22 | -0.02 | 0.00 | -0.01 | 6/25/2026 | 7/16/2026 4:00:01 PM EST |
| 35.00 | 0.05 | 0.75 | 0.40 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.85 | -0.04 | 0.01 | -0.02 | 7/13/2026 | 7/16/2026 4:00:01 PM EST |
| 37.50 | 0.05 | 0.90 | 0.48 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 71 | 0.76 | -0.06 | 0.01 | -0.03 | 7/9/2026 | 7/16/2026 4:00:01 PM EST |
| 40.00 | 0.35 | 0.90 | 0.63 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 209 | 0.75 | -0.09 | 0.01 | -0.03 | 7/9/2026 | 7/16/2026 4:00:01 PM EST |
| 42.50 | 0.55 | 0.90 | 0.73 | 1.09 | 0.00 | 0.00% | 0.02 | 0 | 134 | 0.66 | -0.14 | 0.02 | -0.04 | 7/14/2026 | 7/16/2026 4:00:01 PM EST |
| 45.00 | 0.85 | 1.30 | 1.08 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 88 | 0.63 | -0.19 | 0.02 | -0.05 | 7/15/2026 | 7/16/2026 4:00:01 PM EST |
| 47.50 | 1.60 | 1.85 | 1.73 | 1.68 | -0.56 | -25.00% | 0.04 | 6 | 63 | 0.62 | -0.25 | 0.03 | -0.05 | 7/16/2026 | 7/16/2026 4:00:01 PM EST |
| 50.00 | 2.40 | 2.65 | 2.53 | 2.45 | -0.25 | -9.26% | 0.05 | 6 | 539 | 0.60 | -0.34 | 0.04 | -0.05 | 7/16/2026 | 7/16/2026 4:00:01 PM EST |
| 52.50 | 3.20 | 3.70 | 3.45 | 4.30 | 0.00 | 0.00% | 0.07 | 0 | 255 | 0.56 | -0.44 | 0.04 | -0.06 | 7/15/2026 | 7/16/2026 4:00:01 PM EST |
| 55.00 | 4.60 | 5.00 | 4.80 | 6.00 | 0.00 | 0.00% | 0.09 | 0 | 101 | 0.55 | -0.55 | 0.04 | -0.05 | 7/14/2026 | 7/16/2026 4:00:01 PM EST |
| 57.50 | 6.20 | 6.60 | 6.40 | 6.36 | -1.14 | -15.20% | 0.11 | 2 | 6 | 0.54 | -0.65 | 0.04 | -0.05 | 7/16/2026 | 7/16/2026 4:00:01 PM EST |
| 60.00 | 7.80 | 8.90 | 8.35 | 10.27 | 0.00 | 0.00% | 0.14 | 0 | 311 | 0.54 | -0.73 | 0.04 | -0.04 | 7/13/2026 | 7/16/2026 4:00:01 PM EST |
| 62.50 | 9.90 | 11.00 | 10.45 | 12.06 | 0.00 | 0.00% | 0.17 | 0 | 50 | 0.54 | -0.80 | 0.03 | -0.04 | 7/13/2026 | 7/16/2026 4:00:01 PM EST |
| 65.00 | 12.00 | 13.30 | 12.65 | 14.08 | 0.00 | 0.00% | 0.19 | 0 | 121 | 0.72 | -0.85 | 0.02 | -0.03 | 7/13/2026 | 7/16/2026 4:00:01 PM EST |
| 67.50 | 14.30 | 15.60 | 14.95 | 8.00 | 0.00 | 0.00% | 0.22 | 0 | 7 | 0.75 | -0.89 | 0.02 | -0.03 | 4/28/2026 | 7/16/2026 4:00:01 PM EST |
| 70.00 | 16.50 | 18.60 | 17.55 | 5.10 | 0.00 | 0.00% | 0.25 | 0 | 27 | 0.94 | -0.92 | 0.02 | -0.02 | 4/20/2026 | 7/16/2026 4:00:01 PM EST |
| 72.50 | 19.00 | 20.50 | 19.75 | 20.70 | 0.00 | 0.00% | 0.27 | 0 | 6 | 0.86 | -0.94 | 0.01 | -0.02 | 6/4/2026 | 7/16/2026 4:00:01 PM EST |
| 75.00 | 20.60 | 23.80 | 22.20 | 9.10 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.12 | -0.96 | 0.01 | -0.01 | 4/14/2026 | 7/16/2026 4:00:01 PM EST |
| 77.50 | 22.80 | 26.20 | 24.50 | 10.20 | 0.00 | 0.00% | 0.32 | 0 | 3 | 1.16 | -0.97 | 0.01 | -0.01 | 4/15/2026 | 7/16/2026 4:00:01 PM EST |
| 80.00 | 25.30 | 28.60 | 26.95 | 26.10 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.19 | -0.98 | 0.00 | -0.01 | 5/29/2026 | 7/16/2026 4:00:01 PM EST |
| 82.50 | 28.20 | 31.10 | 29.65 | % | 0.36 | 0 | 0 | 1.25 | -0.99 | 0.00 | 0.00 | 7/16/2026 4:00:01 PM EST | |||
| 85.00 | 30.70 | 33.60 | 32.15 | % | 0.38 | 0 | 0 | 1.30 | -0.99 | 0.00 | 0.00 | 7/16/2026 4:00:01 PM EST | |||
| 87.50 | 32.80 | 36.10 | 34.45 | % | 0.39 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 7/16/2026 4:00:01 PM EST | |||
| 90.00 | 35.30 | 38.60 | 36.95 | % | 0.41 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 7/16/2026 4:00:01 PM EST | |||
| 92.50 | 37.80 | 41.10 | 39.45 | % | 0.43 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 7/16/2026 4:00:01 PM EST | |||
| 95.00 | 40.30 | 43.60 | 41.95 | % | 0.44 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 7/16/2026 4:00:01 PM EST | |||
| 97.50 | 43.20 | 46.10 | 44.65 | % | 0.46 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 7/16/2026 4:00:01 PM EST | |||
| 100.00 | 45.30 | 48.60 | 46.95 | 28.98 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 4/2/2026 | 7/16/2026 4:00:01 PM EST |
| 105.00 | 50.30 | 53.60 | 51.95 | % | 0.49 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 7/16/2026 4:00:01 PM EST | |||
| 110.00 | 55.70 | 58.60 | 57.15 | % | 0.52 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 7/16/2026 4:00:01 PM EST | |||
| 115.00 | 60.70 | 63.60 | 62.15 | % | 0.54 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 7/16/2026 4:00:01 PM EST | |||
| 120.00 | 65.70 | 68.60 | 67.15 | % | 0.56 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 7/16/2026 4:00:01 PM EST | |||
| 125.00 | 70.70 | 73.60 | 72.15 | % | 0.58 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 7/16/2026 4:00:01 PM EST | |||
| 130.00 | 75.30 | 78.60 | 76.95 | % | 0.59 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 7/16/2026 4:00:01 PM EST | |||
| 135.00 | 80.30 | 83.60 | 81.95 | % | 0.61 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 7/16/2026 4:00:01 PM EST | |||
| 140.00 | 85.90 | 88.60 | 87.25 | % | 0.62 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 7/16/2026 4:00:01 PM EST | |||
| 145.00 | 90.70 | 93.60 | 92.15 | % | 0.64 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 7/16/2026 4:00:01 PM EST | |||
| 150.00 | 95.90 | 98.60 | 97.25 | % | 0.65 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 7/16/2026 4:00:01 PM EST | |||
| 155.00 | 100.70 | 103.60 | 102.15 | % | 0.66 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 7/16/2026 4:00:01 PM EST | |||
| 160.00 | 105.70 | 108.60 | 107.15 | % | 0.67 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 7/16/2026 4:00:01 PM EST | |||
| 165.00 | 110.70 | 113.60 | 112.15 | % | 0.68 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 7/16/2026 4:00:01 PM EST |