Options Chain for PLANET FITNESS MASTER ISSUER L CL A (PLNT) - $53.77 as of 8/19/2026 8:00:59 AM 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 | 32.40 | 34.70 | 33.55 | % | 1.68 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 22.50 | 30.00 | 32.50 | 31.25 | % | 1.39 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 25.00 | 27.10 | 29.80 | 28.45 | % | 1.14 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 27.50 | 25.00 | 27.00 | 26.00 | % | 0.95 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 30.00 | 22.40 | 24.50 | 23.45 | % | 0.78 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 32.50 | 20.00 | 22.00 | 21.00 | % | 0.65 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 35.00 | 17.50 | 19.60 | 18.55 | % | 0.53 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 37.50 | 15.00 | 16.80 | 15.90 | % | 0.42 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 40.00 | 12.50 | 14.30 | 13.40 | 10.86 | 0.00 | 0.00% | 0.34 | 0 | 9 | 0.89 | 0.99 | 0.00 | -0.01 | 8/14/2026 | 8/18/2026 4:00:03 PM EST |
| 42.50 | 10.10 | 11.70 | 10.90 | 13.50 | 0.00 | 0.00% | 0.26 | 0 | 17 | 0.71 | 0.98 | 0.01 | -0.01 | 7/21/2026 | 8/18/2026 4:00:03 PM EST |
| 45.00 | 7.70 | 9.30 | 8.50 | 8.00 | +1.00 | +14.29% | 0.19 | 3 | 14 | 0.61 | 0.94 | 0.02 | -0.02 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 47.50 | 5.50 | 7.00 | 6.25 | 5.78 | +2.88 | +99.31% | 0.13 | 184 | 190 | 0.52 | 0.87 | 0.04 | -0.02 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 50.00 | 4.20 | 5.00 | 4.60 | 4.00 | +1.26 | +45.99% | 0.09 | 5,002 | 810 | 0.40 | 0.76 | 0.06 | -0.03 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 52.50 | 2.20 | 3.20 | 2.70 | 2.35 | +0.90 | +62.07% | 0.05 | 207 | 283 | 0.34 | 0.60 | 0.07 | -0.04 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 55.00 | 1.55 | 1.95 | 1.75 | 1.32 | +0.14 | +11.87% | 0.03 | 47 | 184 | 0.38 | 0.42 | 0.07 | -0.04 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 57.50 | 0.35 | 0.95 | 0.65 | 0.90 | +0.35 | +63.64% | 0.01 | 5,028 | 213 | 0.31 | 0.26 | 0.06 | -0.03 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 60.00 | 0.40 | 0.60 | 0.50 | 0.50 | +0.10 | +25.00% | 0.01 | 37 | 302 | 0.38 | 0.15 | 0.04 | -0.02 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 62.50 | 0.10 | 0.40 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 205 | 0.37 | 0.08 | 0.03 | -0.01 | 8/14/2026 | 8/18/2026 4:00:03 PM EST |
| 65.00 | 0.05 | 0.25 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.39 | 0.04 | 0.02 | -0.01 | 8/14/2026 | 8/18/2026 4:00:03 PM EST |
| 67.50 | 0.00 | 0.70 | 0.35 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 203 | 0.68 | 0.02 | 0.01 | 0.00 | 8/6/2026 | 8/18/2026 4:00:03 PM EST |
| 70.00 | 0.00 | 0.65 | 0.33 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 310 | 0.73 | 0.01 | 0.00 | 0.00 | 8/6/2026 | 8/18/2026 4:00:03 PM EST |
| 72.50 | 0.00 | 0.65 | 0.33 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.80 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/18/2026 4:00:03 PM EST |
| 75.00 | 0.00 | 0.60 | 0.30 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.84 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/18/2026 4:00:03 PM EST |
| 77.50 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.90 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/18/2026 4:00:03 PM EST |
| 80.00 | 0.00 | 0.60 | 0.30 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.95 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/18/2026 4:00:03 PM EST |
| 82.50 | 0.00 | 0.60 | 0.30 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.01 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 8/18/2026 4:00:03 PM EST |
| 85.00 | 0.00 | 0.35 | 0.18 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.94 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 8/18/2026 4:00:03 PM EST |
| 90.00 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.15 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 8/18/2026 4:00:03 PM EST |
| 95.00 | 0.00 | 0.60 | 0.30 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.24 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 8/18/2026 4:00:03 PM EST |
| 100.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 105.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 110.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 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 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 22.50 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 25.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 27.50 | 0.00 | 0.60 | 0.30 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.60 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 8/18/2026 4:00:03 PM EST |
| 30.00 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.42 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 8/18/2026 4:00:03 PM EST |
| 32.50 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 35.00 | 0.00 | 0.65 | 0.33 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.13 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/18/2026 4:00:03 PM EST |
| 37.50 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.74 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/18/2026 4:00:03 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.06 | -54.55% | 0.00 | 3 | 147 | 0.59 | -0.01 | 0.00 | -0.01 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 42.50 | 0.00 | 0.20 | 0.10 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.55 | -0.02 | 0.01 | -0.01 | 8/17/2026 | 8/18/2026 4:00:03 PM EST |
| 45.00 | 0.10 | 0.30 | 0.20 | 0.25 | -0.18 | -41.86% | 0.00 | 23 | 103 | 0.41 | -0.06 | 0.02 | -0.02 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 47.50 | 0.40 | 0.65 | 0.53 | 0.40 | -0.61 | -60.40% | 0.01 | 20 | 175 | 0.40 | -0.13 | 0.04 | -0.02 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 50.00 | 0.80 | 1.00 | 0.90 | 1.55 | 0.00 | 0.00% | 0.02 | 0 | 174 | 0.37 | -0.24 | 0.06 | -0.03 | 8/17/2026 | 8/18/2026 4:00:03 PM EST |
| 52.50 | 1.55 | 1.85 | 1.70 | 2.05 | -0.30 | -12.77% | 0.03 | 5 | 473 | 0.36 | -0.40 | 0.07 | -0.04 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 55.00 | 2.75 | 3.40 | 3.08 | 4.45 | 0.00 | 0.00% | 0.06 | 0 | 449 | 0.36 | -0.58 | 0.07 | -0.04 | 8/17/2026 | 8/18/2026 4:00:03 PM EST |
| 57.50 | 4.40 | 5.80 | 5.10 | 4.60 | 0.00 | 0.00% | 0.09 | 0 | 21 | 0.41 | -0.74 | 0.06 | -0.03 | 8/3/2026 | 8/18/2026 4:00:03 PM EST |
| 60.00 | 6.20 | 7.80 | 7.00 | 9.45 | 0.00 | 0.00% | 0.12 | 0 | 27 | 0.57 | -0.85 | 0.04 | -0.02 | 8/17/2026 | 8/18/2026 4:00:03 PM EST |
| 62.50 | 8.50 | 10.30 | 9.40 | 13.74 | 0.00 | 0.00% | 0.15 | 0 | 24 | 0.67 | -0.92 | 0.03 | -0.01 | 8/12/2026 | 8/18/2026 4:00:03 PM EST |
| 65.00 | 10.90 | 12.70 | 11.80 | 23.00 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.74 | -0.96 | 0.02 | -0.01 | 5/8/2026 | 8/18/2026 4:00:03 PM EST |
| 67.50 | 12.10 | 15.10 | 13.60 | 8.40 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.80 | -0.98 | 0.01 | 0.00 | 4/30/2026 | 8/18/2026 4:00:03 PM EST |
| 70.00 | 15.60 | 17.60 | 16.60 | 15.80 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.88 | -0.99 | 0.00 | 0.00 | 7/21/2026 | 8/18/2026 4:00:03 PM EST |
| 72.50 | 18.10 | 20.10 | 19.10 | 28.93 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 8/18/2026 4:00:03 PM EST |
| 75.00 | 20.60 | 22.60 | 21.60 | 8.50 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 8/18/2026 4:00:03 PM EST |
| 77.50 | 23.10 | 25.10 | 24.10 | % | 0.31 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 80.00 | 25.60 | 27.60 | 26.60 | % | 0.33 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 82.50 | 28.10 | 30.10 | 29.10 | % | 0.35 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 85.00 | 30.60 | 32.60 | 31.60 | % | 0.37 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 90.00 | 35.60 | 37.60 | 36.60 | % | 0.41 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 95.00 | 40.60 | 42.60 | 41.60 | % | 0.44 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 100.00 | 45.60 | 47.60 | 46.60 | % | 0.47 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 105.00 | 50.60 | 52.60 | 51.60 | % | 0.49 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 110.00 | 55.60 | 57.60 | 56.60 | % | 0.51 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST |