Options Chain for PLANET FITNESS INC CL A (PLNT) - $59.88 as of 4/26/2024 3:39:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 35.60 | 40.50 | % | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 25.00 | 33.10 | 37.80 | % | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 27.50 | 30.60 | 35.40 | % | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 30.00 | 28.10 | 32.80 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 32.50 | 25.70 | 30.40 | % | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 35.00 | 23.10 | 28.00 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:04 PM EST | |||
| 37.50 | 21.10 | 24.80 | % | 0 | 17 | 1.97 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:04 PM EST | |||
| 40.00 | 18.70 | 21.90 | % | 0 | 4 | 1.62 | 0.99 | 0.00 | -0.01 | 4/26/2024 4:00:04 PM EST | |||
| 42.50 | 16.20 | 19.50 | % | 0 | 44 | 1.47 | 0.99 | 0.00 | -0.01 | 4/26/2024 4:00:04 PM EST | |||
| 45.00 | 14.60 | 17.40 | % | 0 | 1 | 1.42 | 0.97 | 0.01 | -0.02 | 4/26/2024 4:00:04 PM EST | |||
| 47.50 | 11.60 | 13.60 | % | 0 | 0 | 0.82 | 0.95 | 0.01 | -0.03 | 4/26/2024 4:00:04 PM EST | |||
| 50.00 | 9.10 | 11.00 | 11.60 | 0.00 | 0.00% | 0 | 57 | 0.57 | 0.91 | 0.02 | -0.04 | 4/24/2024 | 4/26/2024 4:00:04 PM EST |
| 52.50 | 8.40 | 8.80 | 7.60 | 0.00 | 0.00% | 0 | 31 | 0.59 | 0.86 | 0.03 | -0.05 | 4/22/2024 | 4/26/2024 4:00:04 PM EST |
| 55.00 | 6.30 | 6.70 | 7.40 | 0.00 | 0.00% | 0 | 443 | 0.56 | 0.78 | 0.04 | -0.06 | 4/23/2024 | 4/26/2024 4:00:04 PM EST |
| 57.50 | 4.60 | 4.90 | 4.90 | +0.80 | +19.52% | 11 | 521 | 0.54 | 0.68 | 0.05 | -0.07 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 60.00 | 3.20 | 3.40 | 3.36 | +0.06 | +1.82% | 17 | 983 | 0.53 | 0.55 | 0.05 | -0.08 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 62.50 | 2.10 | 2.35 | 2.30 | +0.50 | +27.78% | 10 | 1,530 | 0.53 | 0.42 | 0.05 | -0.07 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 65.00 | 1.30 | 1.40 | 1.40 | +0.15 | +12.00% | 7 | 1,491 | 0.52 | 0.30 | 0.05 | -0.06 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 67.50 | 0.70 | 0.85 | 0.82 | +0.08 | +10.82% | 13 | 7,185 | 0.51 | 0.20 | 0.04 | -0.05 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 70.00 | 0.35 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 1,394 | 0.50 | 0.13 | 0.03 | -0.04 | 4/25/2024 | 4/26/2024 4:00:04 PM EST |
| 72.50 | 0.15 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 231 | 0.51 | 0.08 | 0.02 | -0.03 | 4/24/2024 | 4/26/2024 4:00:04 PM EST |
| 75.00 | 0.05 | 0.70 | 0.20 | 0.00 | 0.00% | 0 | 492 | 0.60 | 0.04 | 0.01 | -0.02 | 4/19/2024 | 4/26/2024 4:00:04 PM EST |
| 77.50 | 0.00 | 0.75 | 0.17 | 0.00 | 0.00% | 0 | 114 | 0.84 | 0.02 | 0.01 | -0.01 | 3/27/2024 | 4/26/2024 4:00:04 PM EST |
| 80.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 313 | 0.92 | 0.01 | 0.00 | -0.01 | 4/12/2024 | 4/26/2024 4:00:04 PM EST |
| 82.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 449 | 0.65 | 0.01 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 4:00:04 PM EST |
| 85.00 | 0.00 | 0.75 | 0.22 | 0.00 | 0.00% | 0 | 99 | 1.05 | 0.00 | 0.00 | 0.00 | 2/26/2024 | 4/26/2024 4:00:04 PM EST |
| 90.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 630 | 0.73 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/26/2024 4:00:04 PM EST |
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 1 | 1.39 | 0.00 | 0.00 | 0.00 | 2/9/2024 | 4/26/2024 4:00:04 PM EST |
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 9 | 1.94 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 4/26/2024 4:00:04 PM EST |
| 25.00 | 0.00 | 0.10 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 27.50 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 3 | 1.58 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 4/26/2024 4:00:04 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 54 | 1.42 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 4:00:04 PM EST |
| 32.50 | 0.00 | 0.50 | % | 0 | 21 | 1.71 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 35.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 65 | 1.14 | 0.00 | 0.00 | -0.01 | 4/18/2024 | 4/26/2024 4:00:04 PM EST |
| 37.50 | 0.00 | 0.10 | 0.30 | 0.00 | 0.00% | 0 | 13 | 1.01 | 0.00 | 0.00 | -0.01 | 3/25/2024 | 4/26/2024 4:00:04 PM EST |
| 40.00 | 0.05 | 0.35 | 0.05 | 0.00 | 0.00% | 3 | 135 | 0.96 | -0.01 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 42.50 | 0.00 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 138 | 0.99 | -0.01 | 0.00 | -0.01 | 4/25/2024 | 4/26/2024 4:00:04 PM EST |
| 45.00 | 0.10 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 278 | 0.69 | -0.03 | 0.01 | -0.02 | 4/25/2024 | 4/26/2024 4:00:04 PM EST |
| 47.50 | 0.15 | 0.30 | 0.19 | -0.06 | -24.00% | 2 | 1,176 | 0.65 | -0.05 | 0.01 | -0.03 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 50.00 | 0.25 | 0.35 | 0.43 | 0.00 | 0.00% | 0 | 807 | 0.58 | -0.09 | 0.02 | -0.04 | 4/25/2024 | 4/26/2024 4:00:04 PM EST |
| 52.50 | 0.50 | 0.70 | 0.61 | -0.09 | -12.86% | 2 | 336 | 0.57 | -0.14 | 0.03 | -0.05 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 55.00 | 0.95 | 1.15 | 1.10 | -0.25 | -18.52% | 6 | 1,933 | 0.55 | -0.22 | 0.04 | -0.06 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 57.50 | 1.65 | 1.85 | 1.80 | -0.16 | -8.17% | 20 | 1,027 | 0.53 | -0.32 | 0.05 | -0.07 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 60.00 | 2.75 | 2.90 | 2.70 | -0.40 | -12.91% | 33 | 1,500 | 0.53 | -0.45 | 0.05 | -0.08 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 62.50 | 4.10 | 4.40 | 4.20 | -0.60 | -12.50% | 3 | 522 | 0.53 | -0.58 | 0.05 | -0.07 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 65.00 | 5.60 | 6.80 | 5.78 | -0.32 | -5.25% | 1 | 395 | 0.50 | -0.70 | 0.05 | -0.06 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 67.50 | 7.50 | 8.40 | 8.90 | 0.00 | 0.00% | 0 | 169 | 0.53 | -0.80 | 0.04 | -0.05 | 4/17/2024 | 4/26/2024 4:00:04 PM EST |
| 70.00 | 9.60 | 11.60 | 10.80 | 0.00 | 0.00% | 0 | 134 | 0.67 | -0.87 | 0.03 | -0.04 | 4/17/2024 | 4/26/2024 4:00:04 PM EST |
| 72.50 | 12.00 | 12.60 | 9.50 | 0.00 | 0.00% | 0 | 2 | 0.66 | -0.92 | 0.02 | -0.03 | 4/1/2024 | 4/26/2024 4:00:04 PM EST |
| 75.00 | 12.90 | 16.50 | 15.30 | 0.00 | 0.00% | 0 | 3 | 1.10 | -0.96 | 0.01 | -0.02 | 4/19/2024 | 4/26/2024 4:00:04 PM EST |
| 77.50 | 15.40 | 18.80 | 9.30 | 0.00 | 0.00% | 0 | 0 | 1.15 | -0.98 | 0.01 | -0.01 | 2/12/2024 | 4/26/2024 4:00:04 PM EST |
| 80.00 | 17.60 | 21.60 | 8.40 | 0.00 | 0.00% | 0 | 0 | 1.30 | -0.99 | 0.00 | -0.01 | 1/18/2024 | 4/26/2024 4:00:04 PM EST |
| 82.50 | 20.40 | 24.20 | % | 0 | 0 | 1.41 | -0.99 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 85.00 | 22.80 | 26.70 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 90.00 | 27.20 | 32.00 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 95.00 | 32.20 | 37.00 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 100.00 | 37.10 | 42.00 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 105.00 | 42.20 | 47.00 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 110.00 | 47.20 | 52.00 | % | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST |