Options Chain for PLANET FITNESS INC CL A (PLNT) - $98.28 as of 11/20/2024 8:35:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 56.50 | 60.60 | % | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 42.50 | 54.00 | 58.10 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 45.00 | 51.50 | 55.50 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 47.50 | 49.00 | 53.10 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 50.00 | 46.80 | 50.20 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 55.00 | 41.60 | 45.60 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 60.00 | 36.60 | 40.70 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 65.00 | 31.60 | 35.70 | 14.37 | 0.00 | 0.00% | 0 | 1 | 1.34 | 1.00 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 3:59:45 PM EST |
| 70.00 | 26.80 | 30.70 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 72.50 | 24.10 | 28.10 | 9.00 | 0.00 | 0.00% | 0 | 2 | 1.05 | 1.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:45 PM EST |
| 75.00 | 22.70 | 25.50 | 7.48 | 0.00 | 0.00% | 0 | 15 | 0.94 | 1.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:45 PM EST |
| 77.50 | 19.20 | 21.80 | 6.03 | 0.00 | 0.00% | 0 | 1 | 0.63 | 1.00 | 0.00 | -0.01 | 10/31/2024 | 11/20/2024 3:59:45 PM EST |
| 80.00 | 16.90 | 19.10 | 17.50 | 0.00 | 0.00% | 0 | 13 | 0.56 | 0.99 | 0.00 | -0.02 | 11/19/2024 | 11/20/2024 3:59:45 PM EST |
| 82.50 | 15.90 | 16.80 | 15.02 | 0.00 | 0.00% | 0 | 36 | 0.49 | 0.98 | 0.01 | -0.02 | 11/7/2024 | 11/20/2024 3:59:45 PM EST |
| 85.00 | 13.70 | 14.10 | 12.50 | 0.00 | 0.00% | 0 | 357 | 0.48 | 0.96 | 0.01 | -0.03 | 11/11/2024 | 11/20/2024 3:59:45 PM EST |
| 87.50 | 11.20 | 12.80 | 9.71 | 0.00 | 0.00% | 0 | 16 | 0.54 | 0.92 | 0.02 | -0.04 | 11/11/2024 | 11/20/2024 3:59:45 PM EST |
| 90.00 | 8.40 | 9.50 | 7.60 | 0.00 | 0.00% | 0 | 15 | 0.32 | 0.87 | 0.03 | -0.04 | 11/18/2024 | 11/20/2024 3:59:45 PM EST |
| 92.50 | 6.20 | 7.30 | 6.90 | +1.10 | +18.97% | 2 | 15 | 0.21 | 0.80 | 0.03 | -0.05 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 95.00 | 5.00 | 5.30 | 5.13 | +0.21 | +4.27% | 135 | 2,381 | 0.25 | 0.71 | 0.05 | -0.06 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 97.50 | 3.40 | 3.70 | 3.51 | +0.10 | +2.94% | 374 | 536 | 0.25 | 0.59 | 0.05 | -0.06 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 100.00 | 2.20 | 2.40 | 2.25 | +0.09 | +4.17% | 48 | 461 | 0.25 | 0.45 | 0.06 | -0.05 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 105.00 | 0.75 | 0.90 | 0.89 | +0.14 | +18.67% | 36 | 1,096 | 0.25 | 0.21 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 110.00 | 0.20 | 0.30 | 0.25 | 0.00 | 0.00% | 3 | 10 | 0.26 | 0.09 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 115.00 | 0.00 | 0.20 | 0.10 | % | 2 | 0 | 0.32 | 0.03 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:45 PM EST | |
| 120.00 | 0.00 | 0.50 | % | 0 | 0 | 0.47 | 0.01 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 125.00 | 0.00 | 0.50 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.50 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 42.50 | 0.00 | 0.15 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 45.00 | 0.00 | 0.20 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 47.50 | 0.00 | 0.20 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 50.00 | 0.00 | 0.20 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 55.00 | 0.00 | 0.50 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 60.00 | 0.00 | 0.25 | 0.42 | 0.00 | 0.00% | 0 | 3 | 0.94 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 3:59:45 PM EST |
| 65.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 4 | 0.80 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:45 PM EST |
| 70.00 | 0.00 | 0.50 | 0.73 | 0.00 | 0.00% | 0 | 15 | 0.78 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:45 PM EST |
| 72.50 | 0.00 | 0.50 | 2.05 | 0.00 | 0.00% | 0 | 45 | 0.72 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 11/20/2024 3:59:45 PM EST |
| 75.00 | 0.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 11 | 0.65 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:45 PM EST |
| 77.50 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 13 | 0.59 | 0.00 | 0.00 | -0.01 | 11/8/2024 | 11/20/2024 3:59:45 PM EST |
| 80.00 | 0.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 80 | 0.53 | -0.01 | 0.00 | -0.02 | 11/7/2024 | 11/20/2024 3:59:45 PM EST |
| 82.50 | 0.05 | 0.35 | 0.15 | -0.05 | -25.00% | 1 | 31 | 0.36 | -0.02 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 85.00 | 0.15 | 0.25 | 0.30 | 0.00 | 0.00% | 0 | 61 | 0.33 | -0.04 | 0.01 | -0.03 | 11/15/2024 | 11/20/2024 3:59:45 PM EST |
| 87.50 | 0.25 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 22 | 0.30 | -0.08 | 0.02 | -0.04 | 11/19/2024 | 11/20/2024 3:59:45 PM EST |
| 90.00 | 0.50 | 0.55 | 0.55 | 0.00 | 0.00% | 0 | 335 | 0.29 | -0.13 | 0.03 | -0.04 | 11/19/2024 | 11/20/2024 3:59:45 PM EST |
| 92.50 | 0.85 | 0.95 | 0.93 | -0.12 | -11.43% | 6 | 45 | 0.28 | -0.20 | 0.03 | -0.05 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 95.00 | 1.40 | 1.55 | 1.53 | +0.10 | +7.00% | 1 | 151 | 0.27 | -0.29 | 0.05 | -0.06 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 97.50 | 2.30 | 2.45 | 2.50 | +0.10 | +4.17% | 24 | 84 | 0.26 | -0.41 | 0.05 | -0.06 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 100.00 | 3.50 | 3.80 | 3.70 | -0.20 | -5.13% | 6 | 22 | 0.26 | -0.55 | 0.06 | -0.05 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 105.00 | 7.00 | 7.40 | 7.20 | -1.87 | -20.62% | 1 | 1 | 0.25 | -0.79 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 110.00 | 11.10 | 13.80 | % | 0 | 0 | 0.56 | -0.91 | 0.02 | -0.02 | 11/20/2024 3:59:45 PM EST | |||
| 115.00 | 16.30 | 17.40 | % | 0 | 0 | 0.49 | -0.97 | 0.01 | -0.01 | 11/20/2024 3:59:45 PM EST | |||
| 120.00 | 21.10 | 23.60 | % | 0 | 0 | 0.75 | -0.99 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 125.00 | 24.60 | 28.70 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST |