Options Chain for PLANET FITNESS MASTER ISSUER L CL A (PLNT) - $53.48 as of 7/27/2026 6:03:07 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 | 33.40 | 35.50 | 34.45 | % | 1.72 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:58 PM EST | |||
| 22.50 | 30.90 | 33.10 | 32.00 | % | 1.42 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:58 PM EST | |||
| 25.00 | 28.40 | 31.10 | 29.75 | % | 1.19 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:58 PM EST | |||
| 27.50 | 26.00 | 28.10 | 27.05 | % | 0.98 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:58 PM EST | |||
| 30.00 | 23.50 | 25.40 | 24.45 | % | 0.81 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:58 PM EST | |||
| 32.50 | 21.10 | 23.00 | 22.05 | % | 0.68 | 0 | 0 | 1.12 | 0.99 | 0.00 | -0.01 | 7/27/2026 3:59:58 PM EST | |||
| 35.00 | 18.70 | 20.20 | 19.45 | % | 0.56 | 0 | 0 | 1.05 | 0.98 | 0.00 | -0.01 | 7/27/2026 3:59:58 PM EST | |||
| 37.50 | 16.30 | 18.30 | 17.30 | % | 0.46 | 0 | 0 | 0.94 | 0.95 | 0.01 | -0.02 | 7/27/2026 3:59:58 PM EST | |||
| 40.00 | 14.00 | 15.70 | 14.85 | 15.48 | 0.00 | 0.00% | 0.37 | 0 | 8 | 0.80 | 0.92 | 0.01 | -0.02 | 5/29/2026 | 7/27/2026 3:59:58 PM EST |
| 42.50 | 11.80 | 13.60 | 12.70 | 13.50 | 0.00 | 0.00% | 0.30 | 0 | 17 | 0.76 | 0.88 | 0.02 | -0.03 | 7/21/2026 | 7/27/2026 3:59:58 PM EST |
| 45.00 | 9.70 | 11.40 | 10.55 | 10.26 | 0.00 | 0.00% | 0.23 | 0 | 14 | 0.51 | 0.83 | 0.02 | -0.03 | 7/22/2026 | 7/27/2026 3:59:58 PM EST |
| 47.50 | 8.50 | 9.20 | 8.85 | 10.10 | 0.00 | 0.00% | 0.19 | 0 | 19 | 0.59 | 0.77 | 0.03 | -0.04 | 5/15/2026 | 7/27/2026 3:59:58 PM EST |
| 50.00 | 6.80 | 7.40 | 7.10 | 6.68 | 0.00 | 0.00% | 0.14 | 0 | 27 | 0.57 | 0.70 | 0.03 | -0.04 | 7/22/2026 | 7/27/2026 3:59:58 PM EST |
| 52.50 | 5.20 | 5.90 | 5.55 | 5.50 | 0.00 | 0.00% | 0.11 | 0 | 50 | 0.56 | 0.61 | 0.03 | -0.04 | 7/24/2026 | 7/27/2026 3:59:58 PM EST |
| 55.00 | 4.00 | 4.40 | 4.20 | 4.90 | 0.00 | 0.00% | 0.08 | 0 | 113 | 0.54 | 0.52 | 0.04 | -0.04 | 7/20/2026 | 7/27/2026 3:59:58 PM EST |
| 57.50 | 2.90 | 3.40 | 3.15 | 3.00 | 0.00 | 0.00% | 0.05 | 0 | 147 | 0.53 | 0.43 | 0.04 | -0.04 | 7/23/2026 | 7/27/2026 3:59:58 PM EST |
| 60.00 | 2.00 | 2.60 | 2.30 | 2.25 | 0.00 | 0.00% | 0.04 | 0 | 249 | 0.53 | 0.35 | 0.03 | -0.04 | 7/24/2026 | 7/27/2026 3:59:58 PM EST |
| 62.50 | 1.40 | 2.00 | 1.70 | 1.55 | 0.00 | 0.00% | 0.03 | 0 | 115 | 0.53 | 0.27 | 0.03 | -0.04 | 7/22/2026 | 7/27/2026 3:59:58 PM EST |
| 65.00 | 1.00 | 1.50 | 1.25 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 76 | 0.53 | 0.21 | 0.03 | -0.03 | 7/24/2026 | 7/27/2026 3:59:58 PM EST |
| 67.50 | 0.65 | 1.05 | 0.85 | 0.88 | +0.08 | +10.00% | 0.01 | 4 | 157 | 0.52 | 0.16 | 0.02 | -0.03 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 70.00 | 0.45 | 0.90 | 0.68 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 308 | 0.54 | 0.12 | 0.02 | -0.02 | 7/24/2026 | 7/27/2026 3:59:58 PM EST |
| 72.50 | 0.30 | 0.80 | 0.55 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.55 | 0.09 | 0.02 | -0.02 | 7/24/2026 | 7/27/2026 3:59:58 PM EST |
| 75.00 | 0.05 | 0.75 | 0.40 | 0.17 | -0.01 | -5.56% | 0.01 | 1 | 55 | 0.53 | 0.07 | 0.01 | -0.01 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 77.50 | 0.05 | 0.75 | 0.40 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.56 | 0.05 | 0.01 | -0.01 | 7/24/2026 | 7/27/2026 3:59:58 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.74 | 0.04 | 0.01 | -0.01 | 6/25/2026 | 7/27/2026 3:59:58 PM EST |
| 82.50 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.78 | 0.02 | 0.01 | -0.01 | 6/9/2026 | 7/27/2026 3:59:58 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.82 | 0.02 | 0.00 | 0.00 | 6/10/2026 | 7/27/2026 3:59:58 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.90 | 0.01 | 0.00 | 0.00 | 6/11/2026 | 7/27/2026 3:59:58 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.96 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 7/27/2026 3:59:58 PM EST |
| 100.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:58 PM EST | |||
| 105.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:58 PM EST | |||
| 110.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:58 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 | 1.81 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:58 PM EST | |||
| 22.50 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:58 PM EST | |||
| 27.50 | 0.00 | 0.75 | 0.38 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.32 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 7/27/2026 3:59:58 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.18 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/27/2026 3:59:58 PM EST |
| 32.50 | 0.05 | 0.75 | 0.40 | % | 0.01 | 0 | 0 | 0.84 | -0.01 | 0.00 | -0.01 | 7/27/2026 3:59:58 PM EST | |||
| 35.00 | 0.05 | 0.75 | 0.40 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.73 | -0.02 | 0.00 | -0.01 | 7/21/2026 | 7/27/2026 3:59:58 PM EST |
| 37.50 | 0.05 | 0.80 | 0.43 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.65 | -0.05 | 0.01 | -0.02 | 7/21/2026 | 7/27/2026 3:59:58 PM EST |
| 40.00 | 0.15 | 0.90 | 0.53 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 88 | 0.61 | -0.08 | 0.01 | -0.02 | 7/21/2026 | 7/27/2026 3:59:58 PM EST |
| 42.50 | 0.65 | 1.00 | 0.83 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.61 | -0.12 | 0.02 | -0.03 | 7/24/2026 | 7/27/2026 3:59:58 PM EST |
| 45.00 | 0.95 | 1.40 | 1.18 | 1.20 | +0.02 | +1.70% | 0.03 | 2 | 34 | 0.58 | -0.17 | 0.02 | -0.03 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 47.50 | 1.50 | 2.00 | 1.75 | 4.25 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.57 | -0.23 | 0.03 | -0.04 | 5/27/2026 | 7/27/2026 3:59:58 PM EST |
| 50.00 | 2.25 | 2.75 | 2.50 | 2.85 | 0.00 | 0.00% | 0.05 | 0 | 122 | 0.55 | -0.30 | 0.03 | -0.04 | 7/22/2026 | 7/27/2026 3:59:58 PM EST |
| 52.50 | 3.20 | 3.70 | 3.45 | 3.50 | +0.20 | +6.07% | 0.07 | 3 | 210 | 0.54 | -0.39 | 0.03 | -0.04 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 55.00 | 4.40 | 4.80 | 4.60 | 4.70 | 0.00 | 0.00% | 0.08 | 4 | 209 | 0.52 | -0.48 | 0.04 | -0.04 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 57.50 | 5.80 | 6.30 | 6.05 | 7.10 | 0.00 | 0.00% | 0.11 | 0 | 17 | 0.51 | -0.57 | 0.04 | -0.04 | 7/2/2026 | 7/27/2026 3:59:58 PM EST |
| 60.00 | 7.40 | 8.00 | 7.70 | 10.70 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.50 | -0.65 | 0.03 | -0.04 | 6/1/2026 | 7/27/2026 3:59:58 PM EST |
| 62.50 | 9.20 | 10.00 | 9.60 | % | 0.15 | 0 | 0 | 0.50 | -0.73 | 0.03 | -0.04 | 7/27/2026 3:59:58 PM EST | |||
| 65.00 | 11.00 | 12.80 | 11.90 | 23.00 | 0.00 | 0.00% | 0.18 | 0 | 7 | 0.52 | -0.79 | 0.03 | -0.03 | 5/8/2026 | 7/27/2026 3:59:58 PM EST |
| 67.50 | 13.40 | 14.90 | 14.15 | 8.40 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.54 | -0.84 | 0.02 | -0.03 | 4/30/2026 | 7/27/2026 3:59:58 PM EST |
| 70.00 | 15.40 | 17.20 | 16.30 | 15.80 | 0.00 | 0.00% | 0.23 | 0 | 8 | 0.73 | -0.88 | 0.02 | -0.02 | 7/21/2026 | 7/27/2026 3:59:58 PM EST |
| 72.50 | 17.90 | 19.50 | 18.70 | 28.93 | 0.00 | 0.00% | 0.26 | 0 | 4 | 0.76 | -0.91 | 0.02 | -0.02 | 5/7/2026 | 7/27/2026 3:59:58 PM EST |
| 75.00 | 20.30 | 21.90 | 21.10 | 8.50 | 0.00 | 0.00% | 0.28 | 0 | 2 | 0.79 | -0.93 | 0.01 | -0.01 | 4/21/2026 | 7/27/2026 3:59:58 PM EST |
| 77.50 | 22.60 | 24.30 | 23.45 | % | 0.30 | 0 | 0 | 0.83 | -0.95 | 0.01 | -0.01 | 7/27/2026 3:59:58 PM EST | |||
| 80.00 | 25.10 | 26.80 | 25.95 | % | 0.32 | 0 | 0 | 0.89 | -0.96 | 0.01 | -0.01 | 7/27/2026 3:59:58 PM EST | |||
| 82.50 | 27.60 | 29.20 | 28.40 | % | 0.34 | 0 | 0 | 0.92 | -0.98 | 0.01 | -0.01 | 7/27/2026 3:59:58 PM EST | |||
| 85.00 | 29.60 | 31.70 | 30.65 | % | 0.36 | 0 | 0 | 0.96 | -0.98 | 0.00 | 0.00 | 7/27/2026 3:59:58 PM EST | |||
| 90.00 | 34.60 | 36.70 | 35.65 | % | 0.40 | 0 | 0 | 1.04 | -0.99 | 0.00 | 0.00 | 7/27/2026 3:59:58 PM EST | |||
| 95.00 | 39.60 | 41.70 | 40.65 | % | 0.43 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:58 PM EST | |||
| 100.00 | 44.60 | 46.70 | 45.65 | % | 0.46 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:58 PM EST | |||
| 105.00 | 49.60 | 51.70 | 50.65 | % | 0.48 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:58 PM EST | |||
| 110.00 | 54.60 | 56.70 | 55.65 | % | 0.51 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:58 PM EST |