Options Chain for PLANET FITNESS MASTER ISSUER L CL A (PLNT) - $51.50 as of 9/3/2026 9:09:47 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 | 30.30 | 33.20 | 31.75 | 34.10 | 0.00 | 0.00% | 1.59 | 0 | 1 | 4.25 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 9/3/2026 4:00:01 PM EST |
| 22.50 | 28.00 | 30.70 | 29.35 | % | 1.30 | 0 | 0 | 3.78 | 1.00 | 0.00 | 0.00 | 9/3/2026 4:00:01 PM EST | |||
| 25.00 | 25.20 | 28.20 | 26.70 | % | 1.07 | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 9/3/2026 4:00:01 PM EST | |||
| 27.50 | 22.70 | 25.20 | 23.95 | % | 0.87 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 9/3/2026 4:00:01 PM EST | |||
| 30.00 | 20.20 | 23.20 | 21.70 | % | 0.72 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 9/3/2026 4:00:01 PM EST | |||
| 32.50 | 18.20 | 20.70 | 19.45 | % | 0.60 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 9/3/2026 4:00:01 PM EST | |||
| 35.00 | 15.70 | 18.30 | 17.00 | % | 0.49 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 9/3/2026 4:00:01 PM EST | |||
| 37.50 | 12.90 | 15.30 | 14.10 | % | 0.38 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 9/3/2026 4:00:01 PM EST | |||
| 40.00 | 10.80 | 12.80 | 11.80 | 15.00 | 0.00 | 0.00% | 0.30 | 0 | 9 | 1.40 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 9/3/2026 4:00:01 PM EST |
| 42.50 | 8.40 | 10.70 | 9.55 | 13.50 | 0.00 | 0.00% | 0.22 | 0 | 17 | 1.31 | 0.99 | 0.01 | -0.02 | 7/21/2026 | 9/3/2026 4:00:01 PM EST |
| 45.00 | 6.10 | 7.40 | 6.75 | 6.69 | +1.29 | +23.89% | 0.15 | 1 | 19 | 0.80 | 0.94 | 0.03 | -0.03 | 9/3/2026 | 9/3/2026 4:00:01 PM EST |
| 47.50 | 3.90 | 5.00 | 4.45 | 6.00 | 0.00 | 0.00% | 0.09 | 0 | 178 | 0.62 | 0.84 | 0.06 | -0.05 | 8/28/2026 | 9/3/2026 4:00:01 PM EST |
| 50.00 | 2.10 | 2.60 | 2.35 | 2.90 | -0.20 | -6.46% | 0.05 | 1 | 5,660 | 0.34 | 0.68 | 0.09 | -0.06 | 9/3/2026 | 9/3/2026 4:00:01 PM EST |
| 52.50 | 1.00 | 1.20 | 1.10 | 1.13 | -0.47 | -29.38% | 0.02 | 7 | 443 | 0.36 | 0.42 | 0.11 | -0.05 | 9/3/2026 | 9/3/2026 4:00:01 PM EST |
| 55.00 | 0.25 | 0.45 | 0.35 | 0.38 | +0.05 | +15.16% | 0.01 | 313 | 742 | 0.34 | 0.22 | 0.07 | -0.04 | 9/3/2026 | 9/3/2026 4:00:01 PM EST |
| 57.50 | 0.05 | 0.15 | 0.10 | 0.15 | +0.04 | +36.37% | 0.00 | 74 | 5,132 | 0.34 | 0.10 | 0.04 | -0.03 | 9/3/2026 | 9/3/2026 4:00:01 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.15 | -0.03 | -16.67% | 0.00 | 1 | 343 | 0.40 | 0.04 | 0.02 | -0.01 | 9/3/2026 | 9/3/2026 4:00:01 PM EST |
| 62.50 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 332 | 0.63 | 0.01 | 0.01 | 0.00 | 8/28/2026 | 9/3/2026 4:00:01 PM EST |
| 65.00 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.72 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/3/2026 4:00:01 PM EST |
| 67.50 | 0.00 | 0.55 | 0.28 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 204 | 1.02 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/3/2026 4:00:01 PM EST |
| 70.00 | 0.00 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 310 | 0.89 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 9/3/2026 4:00:01 PM EST |
| 72.50 | 0.00 | 0.55 | 0.28 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.21 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 9/3/2026 4:00:01 PM EST |
| 75.00 | 0.00 | 0.20 | 0.10 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.05 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 9/3/2026 4:00:01 PM EST |
| 77.50 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.37 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 9/3/2026 4:00:01 PM EST |
| 80.00 | 0.00 | 0.55 | 0.28 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.45 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 9/3/2026 4:00:01 PM EST |
| 82.50 | 0.00 | 0.55 | 0.28 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.52 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 9/3/2026 4:00:01 PM EST |
| 85.00 | 0.00 | 0.55 | 0.28 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.59 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 9/3/2026 4:00:01 PM EST |
| 90.00 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.73 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 9/3/2026 4:00:01 PM EST |
| 95.00 | 0.00 | 0.55 | 0.28 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.85 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 9/3/2026 4:00:01 PM EST |
| 100.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:01 PM EST | |||
| 105.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:01 PM EST | |||
| 110.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:01 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 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:01 PM EST | |||
| 22.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:01 PM EST | |||
| 25.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:01 PM EST | |||
| 27.50 | 0.00 | 0.55 | 0.28 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.16 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 9/3/2026 4:00:01 PM EST |
| 30.00 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.91 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 9/3/2026 4:00:01 PM EST |
| 32.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:01 PM EST | |||
| 35.00 | 0.00 | 0.55 | 0.28 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.46 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/3/2026 4:00:01 PM EST |
| 37.50 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 102 | 1.28 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/3/2026 4:00:01 PM EST |
| 40.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 146 | 1.08 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/3/2026 4:00:01 PM EST |
| 42.50 | 0.00 | 0.60 | 0.30 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 69 | 0.88 | -0.01 | 0.01 | -0.02 | 9/1/2026 | 9/3/2026 4:00:01 PM EST |
| 45.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.56 | -0.06 | 0.03 | -0.03 | 9/2/2026 | 9/3/2026 4:00:01 PM EST |
| 47.50 | 0.25 | 0.45 | 0.35 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 212 | 0.41 | -0.16 | 0.06 | -0.05 | 9/2/2026 | 9/3/2026 4:00:01 PM EST |
| 50.00 | 0.70 | 1.20 | 0.95 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 285 | 0.40 | -0.32 | 0.09 | -0.06 | 9/2/2026 | 9/3/2026 4:00:01 PM EST |
| 52.50 | 1.90 | 2.20 | 2.05 | 1.95 | 0.00 | 0.00% | 0.04 | 0 | 490 | 0.37 | -0.58 | 0.11 | -0.05 | 9/2/2026 | 9/3/2026 4:00:01 PM EST |
| 55.00 | 2.85 | 4.20 | 3.53 | 3.60 | 0.00 | 0.00% | 0.06 | 0 | 448 | 0.46 | -0.78 | 0.07 | -0.04 | 9/2/2026 | 9/3/2026 4:00:01 PM EST |
| 57.50 | 4.90 | 6.60 | 5.75 | 4.60 | 0.00 | 0.00% | 0.10 | 0 | 21 | 0.58 | -0.90 | 0.04 | -0.03 | 8/3/2026 | 9/3/2026 4:00:01 PM EST |
| 60.00 | 7.00 | 9.70 | 8.35 | 9.10 | -0.35 | -3.71% | 0.14 | 36 | 24 | 0.93 | -0.96 | 0.02 | -0.01 | 9/3/2026 | 9/3/2026 4:00:01 PM EST |
| 62.50 | 9.50 | 11.60 | 10.55 | 11.60 | -2.14 | -15.58% | 0.17 | 36 | 24 | 0.84 | -0.99 | 0.01 | 0.00 | 9/3/2026 | 9/3/2026 4:00:01 PM EST |
| 65.00 | 12.00 | 14.10 | 13.05 | 23.00 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 9/3/2026 4:00:01 PM EST |
| 67.50 | 14.70 | 16.80 | 15.75 | 8.40 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 9/3/2026 4:00:01 PM EST |
| 70.00 | 17.20 | 19.40 | 18.30 | 15.80 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 9/3/2026 4:00:01 PM EST |
| 72.50 | 19.70 | 22.80 | 21.25 | 28.93 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 9/3/2026 4:00:01 PM EST |
| 75.00 | 22.20 | 24.50 | 23.35 | 8.50 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 9/3/2026 4:00:01 PM EST |
| 77.50 | 24.30 | 27.00 | 25.65 | % | 0.33 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 9/3/2026 4:00:01 PM EST | |||
| 80.00 | 27.30 | 29.50 | 28.40 | % | 0.35 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 9/3/2026 4:00:01 PM EST | |||
| 82.50 | 29.70 | 32.00 | 30.85 | % | 0.37 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 9/3/2026 4:00:01 PM EST | |||
| 85.00 | 32.20 | 34.50 | 33.35 | % | 0.39 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 9/3/2026 4:00:01 PM EST | |||
| 90.00 | 37.20 | 39.50 | 38.35 | % | 0.43 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 9/3/2026 4:00:01 PM EST | |||
| 95.00 | 41.80 | 44.70 | 43.25 | % | 0.46 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 9/3/2026 4:00:01 PM EST | |||
| 100.00 | 47.20 | 49.50 | 48.35 | % | 0.48 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 9/3/2026 4:00:01 PM EST | |||
| 105.00 | 52.30 | 54.50 | 53.40 | % | 0.51 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 9/3/2026 4:00:01 PM EST | |||
| 110.00 | 57.30 | 59.50 | 58.40 | % | 0.53 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 9/3/2026 4:00:01 PM EST |