Options Chain for PLANET FITNESS MASTER ISSUER L CL A (PLNT) - $52.90 as of 5/29/2026 1:12:34 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 | 32.40 | 36.10 | 34.25 | 33.15 | 0.00 | 0.00% | 1.71 | 0 | 1 | 3.87 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/29/2026 2:59:07 PM EST |
| 22.50 | 29.80 | 33.60 | 31.70 | 28.40 | 0.00 | 0.00% | 1.41 | 0 | 1 | 3.47 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 2:59:07 PM EST |
| 25.00 | 27.40 | 31.00 | 29.20 | % | 1.17 | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:59:07 PM EST | |||
| 27.50 | 24.90 | 28.50 | 26.70 | % | 0.97 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:59:07 PM EST | |||
| 30.00 | 22.20 | 26.00 | 24.10 | % | 0.80 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:59:07 PM EST | |||
| 32.50 | 19.70 | 23.60 | 21.65 | % | 0.67 | 0 | 0 | 2.24 | 1.00 | 0.00 | -0.01 | 5/29/2026 2:59:07 PM EST | |||
| 35.00 | 17.30 | 21.00 | 19.15 | 13.30 | 0.00 | 0.00% | 0.55 | 0 | 1 | 1.96 | 0.99 | 0.00 | -0.01 | 5/11/2026 | 5/29/2026 2:59:07 PM EST |
| 37.50 | 14.80 | 18.60 | 16.70 | % | 0.45 | 0 | 0 | 1.77 | 0.98 | 0.00 | -0.02 | 5/29/2026 2:59:07 PM EST | |||
| 40.00 | 12.90 | 16.00 | 14.45 | 12.00 | 0.00 | 0.00% | 0.36 | 0 | 8 | 1.51 | 0.94 | 0.01 | -0.04 | 5/14/2026 | 5/29/2026 2:59:07 PM EST |
| 42.50 | 10.70 | 13.40 | 12.05 | 6.80 | 0.00 | 0.00% | 0.28 | 0 | 3 | 1.28 | 0.92 | 0.01 | -0.04 | 5/11/2026 | 5/29/2026 2:59:07 PM EST |
| 45.00 | 8.40 | 10.50 | 9.45 | 7.70 | 0.00 | 0.00% | 0.21 | 0 | 35 | 0.96 | 0.87 | 0.02 | -0.05 | 5/20/2026 | 5/29/2026 2:59:07 PM EST |
| 47.50 | 6.30 | 8.40 | 7.35 | 6.40 | +0.40 | +6.67% | 0.15 | 1 | 7,499 | 0.88 | 0.82 | 0.03 | -0.06 | 5/29/2026 | 5/29/2026 2:59:07 PM EST |
| 50.00 | 4.90 | 5.40 | 5.15 | 5.32 | +0.77 | +16.93% | 0.10 | 9 | 1,877 | 0.52 | 0.75 | 0.04 | -0.06 | 5/29/2026 | 5/29/2026 2:59:07 PM EST |
| 52.50 | 3.30 | 3.60 | 3.45 | 3.50 | +0.75 | +27.28% | 0.07 | 38 | 238 | 0.51 | 0.63 | 0.06 | -0.06 | 5/29/2026 | 5/29/2026 2:59:07 PM EST |
| 55.00 | 2.05 | 2.20 | 2.13 | 2.10 | +0.23 | +12.30% | 0.04 | 405 | 11,219 | 0.48 | 0.47 | 0.07 | -0.06 | 5/29/2026 | 5/29/2026 2:59:07 PM EST |
| 57.50 | 1.15 | 1.35 | 1.25 | 1.30 | +0.21 | +19.27% | 0.02 | 7 | 7,312 | 0.48 | 0.33 | 0.06 | -0.06 | 5/29/2026 | 5/29/2026 2:59:07 PM EST |
| 60.00 | 0.65 | 0.80 | 0.73 | 0.75 | +0.15 | +25.00% | 0.01 | 599 | 146 | 0.49 | 0.23 | 0.04 | -0.05 | 5/29/2026 | 5/29/2026 2:59:07 PM EST |
| 62.50 | 0.35 | 0.75 | 0.55 | 0.45 | +0.05 | +12.50% | 0.01 | 2 | 385 | 0.56 | 0.15 | 0.03 | -0.04 | 5/29/2026 | 5/29/2026 2:59:07 PM EST |
| 65.00 | 0.20 | 0.35 | 0.28 | 0.22 | -0.03 | -12.00% | 0.00 | 6 | 10,655 | 0.54 | 0.11 | 0.03 | -0.04 | 5/29/2026 | 5/29/2026 2:59:07 PM EST |
| 67.50 | 0.00 | 0.80 | 0.40 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.84 | 0.05 | 0.01 | -0.02 | 5/20/2026 | 5/29/2026 2:59:07 PM EST |
| 70.00 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 303 | 0.59 | 0.04 | 0.01 | -0.02 | 5/29/2026 | 5/29/2026 2:59:07 PM EST |
| 72.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 169 | 1.00 | 0.02 | 0.01 | -0.01 | 5/18/2026 | 5/29/2026 2:59:07 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 140 | 1.08 | 0.01 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 2:59:07 PM EST |
| 77.50 | 0.00 | 0.70 | 0.35 | 0.10 | -0.14 | -58.34% | 0.00 | 1 | 49 | 1.13 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:59:07 PM EST |
| 80.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 314 | 1.20 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/29/2026 2:59:07 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 297 | 0.84 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/29/2026 2:59:07 PM EST |
| 90.00 | 0.00 | 0.70 | 0.35 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.45 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/29/2026 2:59:07 PM EST |
| 95.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:07 PM EST | |||
| 100.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:07 PM EST | |||
| 105.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 225 | 1.76 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 2:59:07 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 | 2.93 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:07 PM EST | |||
| 22.50 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:07 PM EST | |||
| 25.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:07 PM EST | |||
| 27.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:07 PM EST | |||
| 30.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:07 PM EST | |||
| 32.50 | 0.00 | 0.80 | 0.40 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.72 | 0.00 | 0.00 | -0.01 | 5/11/2026 | 5/29/2026 2:59:07 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.49 | -0.01 | 0.00 | -0.01 | 5/14/2026 | 5/29/2026 2:59:07 PM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.30 | -0.02 | 0.00 | -0.02 | 5/26/2026 | 5/29/2026 2:59:07 PM EST |
| 40.00 | 0.05 | 0.75 | 0.40 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 297 | 0.88 | -0.06 | 0.01 | -0.04 | 5/28/2026 | 5/29/2026 2:59:07 PM EST |
| 42.50 | 0.25 | 0.60 | 0.43 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.79 | -0.08 | 0.01 | -0.04 | 5/28/2026 | 5/29/2026 2:59:07 PM EST |
| 45.00 | 0.30 | 0.70 | 0.50 | 0.40 | -0.11 | -21.57% | 0.01 | 4 | 205 | 0.69 | -0.13 | 0.02 | -0.05 | 5/29/2026 | 5/29/2026 2:59:07 PM EST |
| 47.50 | 0.55 | 0.70 | 0.63 | 1.14 | 0.00 | 0.00% | 0.01 | 0 | 95 | 0.60 | -0.18 | 0.03 | -0.06 | 5/27/2026 | 5/29/2026 2:59:07 PM EST |
| 50.00 | 1.00 | 1.15 | 1.08 | 1.03 | -0.42 | -28.97% | 0.02 | 3 | 978 | 0.55 | -0.25 | 0.04 | -0.06 | 5/29/2026 | 5/29/2026 2:59:07 PM EST |
| 52.50 | 1.70 | 1.85 | 1.78 | 1.95 | -0.85 | -30.36% | 0.03 | 21 | 186 | 0.50 | -0.37 | 0.06 | -0.06 | 5/29/2026 | 5/29/2026 2:59:07 PM EST |
| 55.00 | 2.80 | 3.00 | 2.90 | 2.88 | -0.62 | -17.72% | 0.05 | 34 | 259 | 0.49 | -0.53 | 0.07 | -0.06 | 5/29/2026 | 5/29/2026 2:59:07 PM EST |
| 57.50 | 4.40 | 4.90 | 4.65 | 6.20 | 0.00 | 0.00% | 0.08 | 0 | 13 | 0.51 | -0.68 | 0.06 | -0.06 | 5/28/2026 | 5/29/2026 2:59:07 PM EST |
| 60.00 | 6.10 | 7.60 | 6.85 | 7.45 | 0.00 | 0.00% | 0.11 | 0 | 42 | 0.58 | -0.77 | 0.04 | -0.05 | 5/28/2026 | 5/29/2026 2:59:07 PM EST |
| 62.50 | 7.90 | 9.80 | 8.85 | 18.62 | 0.00 | 0.00% | 0.14 | 0 | 19 | 0.83 | -0.85 | 0.03 | -0.04 | 5/7/2026 | 5/29/2026 2:59:07 PM EST |
| 65.00 | 10.70 | 12.40 | 11.55 | 12.46 | 0.00 | 0.00% | 0.18 | 0 | 14 | 0.98 | -0.89 | 0.03 | -0.04 | 5/28/2026 | 5/29/2026 2:59:07 PM EST |
| 67.50 | 13.00 | 15.00 | 14.00 | 27.07 | 0.00 | 0.00% | 0.21 | 0 | 8 | 1.11 | -0.95 | 0.01 | -0.02 | 5/7/2026 | 5/29/2026 2:59:07 PM EST |
| 70.00 | 15.40 | 17.60 | 16.50 | 17.98 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.24 | -0.96 | 0.01 | -0.02 | 5/14/2026 | 5/29/2026 2:59:07 PM EST |
| 72.50 | 17.50 | 20.30 | 18.90 | 29.65 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.39 | -0.98 | 0.01 | -0.01 | 5/7/2026 | 5/29/2026 2:59:07 PM EST |
| 75.00 | 19.30 | 22.80 | 21.05 | 31.60 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.48 | -0.99 | 0.00 | 0.00 | 5/7/2026 | 5/29/2026 2:59:07 PM EST |
| 77.50 | 21.40 | 25.40 | 23.40 | % | 0.30 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:59:07 PM EST | |||
| 80.00 | 24.00 | 27.90 | 25.95 | 30.15 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 5/29/2026 2:59:07 PM EST |
| 85.00 | 29.10 | 32.90 | 31.00 | 35.13 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 5/29/2026 2:59:07 PM EST |
| 90.00 | 34.00 | 37.90 | 35.95 | 49.36 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/29/2026 2:59:07 PM EST |
| 95.00 | 39.10 | 42.90 | 41.00 | 44.85 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/29/2026 2:59:07 PM EST |
| 100.00 | 44.30 | 47.90 | 46.10 | % | 0.46 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:59:07 PM EST | |||
| 105.00 | 49.30 | 52.90 | 51.10 | % | 0.49 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:59:07 PM EST |