Options Chain for PLANET FITNESS INC CL A (PLNT) - $81.73 as of 9/6/2024 4:10:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 37.10 | 41.20 | % | 0 | 0 | 2.91 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:52 PM EST | |||
| 45.00 | 34.60 | 38.80 | % | 0 | 0 | 2.70 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:52 PM EST | |||
| 47.50 | 32.10 | 36.30 | % | 0 | 0 | 2.50 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:52 PM EST | |||
| 50.00 | 29.70 | 33.80 | % | 0 | 0 | 2.32 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:52 PM EST | |||
| 55.00 | 24.70 | 28.80 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:52 PM EST | |||
| 60.00 | 21.20 | 22.60 | 20.47 | 0.00 | 0.00% | 0 | 10 | 1.19 | 1.00 | 0.00 | -0.01 | 9/3/2024 | 9/6/2024 3:59:52 PM EST |
| 62.50 | 18.20 | 20.00 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:52 PM EST | |||
| 65.00 | 15.90 | 17.90 | 15.47 | 0.00 | 0.00% | 0 | 17 | 1.05 | 1.00 | 0.00 | -0.01 | 9/3/2024 | 9/6/2024 3:59:52 PM EST |
| 67.50 | 12.70 | 16.30 | 13.02 | 0.00 | 0.00% | 0 | 20 | 1.17 | 1.00 | 0.00 | -0.01 | 8/22/2024 | 9/6/2024 3:59:52 PM EST |
| 70.00 | 9.90 | 13.90 | 9.30 | 0.00 | 0.00% | 0 | 15 | 0.82 | 0.99 | 0.00 | -0.01 | 8/8/2024 | 9/6/2024 3:59:52 PM EST |
| 72.50 | 7.70 | 10.60 | 8.38 | 0.00 | 0.00% | 0 | 27 | 0.81 | 0.97 | 0.01 | -0.02 | 8/21/2024 | 9/6/2024 3:59:52 PM EST |
| 75.00 | 6.40 | 8.20 | 6.77 | 0.00 | 0.00% | 0 | 724 | 0.39 | 0.92 | 0.03 | -0.03 | 8/28/2024 | 9/6/2024 3:59:52 PM EST |
| 77.50 | 4.00 | 4.90 | 4.65 | +0.25 | +5.69% | 1 | 311 | 0.30 | 0.82 | 0.05 | -0.05 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 80.00 | 2.70 | 2.85 | 2.75 | +0.43 | +18.54% | 16 | 1,266 | 0.28 | 0.66 | 0.08 | -0.07 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 82.50 | 1.30 | 1.40 | 1.45 | +0.15 | +11.54% | 70 | 199 | 0.27 | 0.44 | 0.09 | -0.07 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 85.00 | 0.50 | 0.60 | 0.66 | +0.16 | +32.00% | 33 | 125 | 0.26 | 0.23 | 0.07 | -0.05 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 87.50 | 0.15 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 5 | 0.27 | 0.10 | 0.04 | -0.03 | 9/5/2024 | 9/6/2024 3:59:52 PM EST |
| 90.00 | 0.05 | 0.15 | 0.10 | -0.09 | -47.37% | 1 | 42 | 0.29 | 0.04 | 0.02 | -0.01 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 95.00 | 0.00 | 0.45 | 0.04 | 0.00 | 0.00% | 0 | 3 | 0.58 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 3:59:52 PM EST |
| 100.00 | 0.00 | 0.45 | 0.40 | 0.00 | 0.00% | 0 | 4 | 0.72 | 0.00 | 0.00 | 0.00 | 8/13/2024 | 9/6/2024 3:59:52 PM EST |
| 105.00 | 0.00 | 0.45 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 110.00 | 0.00 | 0.45 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 115.00 | 0.00 | 0.45 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 0.00 | 0.10 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:52 PM EST | |||
| 45.00 | 0.00 | 0.10 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:52 PM EST | |||
| 47.50 | 0.00 | 0.10 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:52 PM EST | |||
| 50.00 | 0.00 | 0.10 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:52 PM EST | |||
| 55.00 | 0.00 | 0.10 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:52 PM EST | |||
| 60.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 139 | 0.86 | 0.00 | 0.00 | -0.01 | 8/30/2024 | 9/6/2024 3:59:52 PM EST |
| 62.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 119 | 0.64 | 0.00 | 0.00 | -0.01 | 9/4/2024 | 9/6/2024 3:59:52 PM EST |
| 65.00 | 0.00 | 0.15 | 0.49 | 0.00 | 0.00% | 0 | 21 | 0.67 | 0.00 | 0.00 | -0.01 | 8/6/2024 | 9/6/2024 3:59:52 PM EST |
| 67.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 101 | 0.54 | 0.00 | 0.00 | -0.01 | 9/4/2024 | 9/6/2024 3:59:52 PM EST |
| 70.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 238 | 0.45 | -0.01 | 0.00 | -0.01 | 9/5/2024 | 9/6/2024 3:59:52 PM EST |
| 72.50 | 0.10 | 0.15 | 0.14 | +0.02 | +16.67% | 218 | 102 | 0.38 | -0.03 | 0.01 | -0.02 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 75.00 | 0.15 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 229 | 0.36 | -0.08 | 0.03 | -0.03 | 9/5/2024 | 9/6/2024 3:59:52 PM EST |
| 77.50 | 0.40 | 0.55 | 0.40 | -0.10 | -20.00% | 2 | 160 | 0.30 | -0.18 | 0.05 | -0.05 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 80.00 | 1.00 | 1.10 | 1.03 | -0.12 | -10.44% | 86 | 210 | 0.28 | -0.34 | 0.08 | -0.07 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 82.50 | 2.05 | 2.20 | 2.07 | -0.28 | -11.92% | 52 | 50 | 0.26 | -0.56 | 0.09 | -0.07 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 85.00 | 3.50 | 4.50 | 4.00 | -0.17 | -4.08% | 135 | 68 | 0.27 | -0.77 | 0.07 | -0.05 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 87.50 | 5.70 | 7.20 | 7.30 | 0.00 | 0.00% | 0 | 3 | 0.35 | -0.90 | 0.04 | -0.03 | 8/30/2024 | 9/6/2024 3:59:52 PM EST |
| 90.00 | 6.60 | 10.40 | % | 0 | 0 | 0.52 | -0.96 | 0.02 | -0.01 | 9/6/2024 3:59:52 PM EST | |||
| 95.00 | 12.30 | 15.20 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 100.00 | 16.30 | 20.50 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 105.00 | 22.30 | 24.30 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 110.00 | 26.30 | 30.40 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 115.00 | 31.30 | 35.40 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST |