Options Chain for PLANET FITNESS MASTER ISSUER L CL A (PLNT) - $72.82 as of 4/10/2026 5:10:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 4.40 | 6.10 | 5.25 | % | 0.08 | 0 | 0 | 1.08 | 0.90 | 0.05 | -0.07 | 4/13/2026 9:59:06 AM EST | |||
| 67.50 | 2.50 | 3.10 | 2.80 | % | 0.04 | 0 | 0 | 0.73 | 0.75 | 0.09 | -0.12 | 4/13/2026 9:59:06 AM EST | |||
| 70.00 | 1.00 | 1.25 | 1.13 | 1.10 | -0.71 | -39.23% | 0.02 | 24 | 60 | 0.47 | 0.49 | 0.12 | -0.15 | 4/13/2026 | 4/13/2026 9:59:06 AM EST |
| 72.50 | 0.30 | 0.55 | 0.43 | 0.40 | -0.27 | -40.30% | 0.01 | 1 | 12 | 0.44 | 0.22 | 0.09 | -0.11 | 4/13/2026 | 4/13/2026 9:59:06 AM EST |
| 75.00 | 0.05 | 0.45 | 0.25 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.57 | 0.07 | 0.04 | -0.05 | 4/10/2026 | 4/13/2026 9:59:06 AM EST |
| 77.50 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 109 | 1.03 | 0.01 | 0.01 | -0.01 | 4/9/2026 | 4/13/2026 9:59:06 AM EST |
| 80.00 | 0.05 | 0.20 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 199 | 0.75 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 9:59:06 AM EST |
| 82.50 | 0.00 | 0.65 | 0.33 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 410 | 1.33 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/13/2026 9:59:06 AM EST |
| 85.00 | 0.00 | 0.30 | 0.15 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 230 | 1.22 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/13/2026 9:59:06 AM EST |
| 87.50 | 0.00 | 0.65 | 0.33 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 146 | 1.64 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/13/2026 9:59:06 AM EST |
| 90.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.70 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 9:59:06 AM EST |
| 92.50 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 4 | 1.91 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:06 AM EST | |||
| 95.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.04 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/13/2026 9:59:06 AM EST |
| 97.50 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 5 | 2.16 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:06 AM EST | |||
| 100.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 3 | 2.20 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:06 AM EST | |||
| 105.00 | 0.00 | 0.65 | 0.33 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.50 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 9:59:06 AM EST |
| 110.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:06 AM EST | |||
| 115.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 10 | 2.90 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:06 AM EST | |||
| 120.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:06 AM EST | |||
| 125.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:06 AM EST | |||
| 130.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:06 AM EST | |||
| 135.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:06 AM EST | |||
| 140.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:06 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.15 | 0.40 | 0.28 | 0.25 | -0.05 | -16.67% | 0.00 | 1 | 141 | 0.57 | -0.10 | 0.05 | -0.07 | 4/13/2026 | 4/13/2026 9:59:06 AM EST |
| 67.50 | 0.50 | 0.75 | 0.63 | 0.56 | +0.31 | +124.00% | 0.01 | 1 | 79 | 0.57 | -0.25 | 0.09 | -0.12 | 4/13/2026 | 4/13/2026 9:59:06 AM EST |
| 70.00 | 1.30 | 1.70 | 1.50 | 1.45 | +0.30 | +26.09% | 0.02 | 5 | 116 | 0.45 | -0.51 | 0.12 | -0.15 | 4/13/2026 | 4/13/2026 9:59:06 AM EST |
| 72.50 | 2.60 | 3.80 | 3.20 | 3.20 | +0.95 | +42.23% | 0.04 | 1 | 66 | 0.71 | -0.78 | 0.09 | -0.11 | 4/13/2026 | 4/13/2026 9:59:06 AM EST |
| 75.00 | 4.80 | 6.70 | 5.75 | 5.75 | +3.50 | +155.56% | 0.08 | 1 | 279 | 1.12 | -0.93 | 0.04 | -0.05 | 4/13/2026 | 4/13/2026 9:59:06 AM EST |
| 77.50 | 7.10 | 8.70 | 7.90 | 4.50 | 0.00 | 0.00% | 0.10 | 0 | 111 | 1.13 | -0.99 | 0.01 | -0.01 | 4/6/2026 | 4/13/2026 9:59:06 AM EST |
| 80.00 | 9.50 | 11.20 | 10.35 | 6.70 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.33 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 9:59:06 AM EST |
| 82.50 | 11.90 | 14.10 | 13.00 | 10.10 | 0.00 | 0.00% | 0.16 | 0 | 3 | 1.71 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/13/2026 9:59:06 AM EST |
| 85.00 | 14.40 | 16.60 | 15.50 | % | 0.18 | 0 | 1 | 1.88 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:06 AM EST | |||
| 87.50 | 16.60 | 19.00 | 17.80 | % | 0.20 | 0 | 9 | 2.00 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:06 AM EST | |||
| 90.00 | 19.20 | 21.60 | 20.40 | % | 0.23 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:06 AM EST | |||
| 92.50 | 21.30 | 24.30 | 22.80 | % | 0.25 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:06 AM EST | |||
| 95.00 | 24.00 | 27.20 | 25.60 | % | 0.27 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:06 AM EST | |||
| 97.50 | 26.50 | 29.30 | 27.90 | % | 0.29 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:06 AM EST | |||
| 100.00 | 29.00 | 31.80 | 30.40 | % | 0.30 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:06 AM EST | |||
| 105.00 | 33.60 | 36.90 | 35.25 | 31.61 | 0.00 | 0.00% | 0.34 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 9:59:06 AM EST |
| 110.00 | 39.20 | 41.70 | 40.45 | 35.65 | 0.00 | 0.00% | 0.37 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 4/13/2026 9:59:06 AM EST |
| 115.00 | 43.80 | 47.20 | 45.50 | % | 0.40 | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:06 AM EST | |||
| 120.00 | 49.00 | 51.80 | 50.40 | % | 0.42 | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:06 AM EST | |||
| 125.00 | 53.60 | 56.90 | 55.25 | % | 0.44 | 0 | 0 | 4.23 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:06 AM EST | |||
| 130.00 | 59.00 | 62.00 | 60.50 | % | 0.47 | 0 | 0 | 4.42 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:06 AM EST | |||
| 135.00 | 64.00 | 66.60 | 65.30 | % | 0.48 | 0 | 0 | 4.20 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:06 AM EST | |||
| 140.00 | 69.00 | 71.80 | 70.40 | % | 0.50 | 0 | 0 | 4.37 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:06 AM EST |