Options Chain for PLANET FITNESS MASTER ISSUER L CL A (PLNT) - $51.89 as of 7/16/2026 7:01:47 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 | 31.20 | 33.50 | 32.35 | 32.45 | 0.00 | 0.00% | 1.62 | 0 | 1 | 2.38 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/17/2026 3:59:49 PM EST |
| 22.50 | 28.70 | 31.40 | 30.05 | % | 1.34 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 7/17/2026 3:59:49 PM EST | |||
| 25.00 | 26.20 | 28.90 | 27.55 | 27.80 | 0.00 | 0.00% | 1.10 | 0 | 2 | 2.08 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/17/2026 3:59:49 PM EST |
| 27.50 | 23.70 | 26.50 | 25.10 | % | 0.91 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 7/17/2026 3:59:49 PM EST | |||
| 30.00 | 21.80 | 24.50 | 23.15 | % | 0.77 | 0 | 0 | 1.87 | 0.99 | 0.00 | 0.00 | 7/17/2026 3:59:49 PM EST | |||
| 32.50 | 19.40 | 22.00 | 20.70 | % | 0.64 | 0 | 0 | 1.66 | 0.99 | 0.00 | -0.01 | 7/17/2026 3:59:49 PM EST | |||
| 35.00 | 16.50 | 19.60 | 18.05 | % | 0.52 | 0 | 0 | 1.50 | 0.97 | 0.01 | -0.01 | 7/17/2026 3:59:49 PM EST | |||
| 37.50 | 14.30 | 16.50 | 15.40 | % | 0.41 | 0 | 0 | 1.15 | 0.94 | 0.01 | -0.02 | 7/17/2026 3:59:49 PM EST | |||
| 40.00 | 12.60 | 14.10 | 13.35 | 13.50 | 0.00 | 0.00% | 0.33 | 0 | 15 | 0.74 | 0.91 | 0.01 | -0.03 | 5/12/2026 | 7/17/2026 3:59:49 PM EST |
| 42.50 | 10.50 | 11.70 | 11.10 | 10.25 | 0.00 | 0.00% | 0.26 | 0 | 149 | 0.74 | 0.87 | 0.02 | -0.04 | 5/13/2026 | 7/17/2026 3:59:49 PM EST |
| 45.00 | 8.20 | 9.70 | 8.95 | 9.00 | 0.00 | 0.00% | 0.20 | 0 | 127 | 0.68 | 0.81 | 0.03 | -0.04 | 7/16/2026 | 7/17/2026 3:59:49 PM EST |
| 47.50 | 6.50 | 7.10 | 6.80 | 6.86 | -0.54 | -7.30% | 0.14 | 17 | 226 | 0.61 | 0.73 | 0.03 | -0.05 | 7/17/2026 | 7/17/2026 3:59:49 PM EST |
| 50.00 | 5.00 | 5.40 | 5.20 | 5.24 | -0.46 | -8.07% | 0.10 | 15,103 | 9,341 | 0.60 | 0.64 | 0.04 | -0.05 | 7/17/2026 | 7/17/2026 3:59:49 PM EST |
| 52.50 | 3.70 | 3.90 | 3.80 | 3.88 | -0.17 | -4.20% | 0.07 | 39 | 444 | 0.58 | 0.54 | 0.04 | -0.05 | 7/17/2026 | 7/17/2026 3:59:49 PM EST |
| 55.00 | 2.60 | 2.80 | 2.70 | 2.66 | -0.19 | -6.67% | 0.05 | 37 | 338 | 0.57 | 0.43 | 0.04 | -0.05 | 7/17/2026 | 7/17/2026 3:59:49 PM EST |
| 57.50 | 1.80 | 2.00 | 1.90 | 1.82 | -0.28 | -13.34% | 0.03 | 15,115 | 9,251 | 0.57 | 0.33 | 0.04 | -0.05 | 7/17/2026 | 7/17/2026 3:59:49 PM EST |
| 60.00 | 1.15 | 1.45 | 1.30 | 1.35 | -0.12 | -8.17% | 0.02 | 24 | 2,048 | 0.57 | 0.26 | 0.03 | -0.04 | 7/17/2026 | 7/17/2026 3:59:49 PM EST |
| 62.50 | 0.70 | 1.05 | 0.88 | 1.00 | +0.15 | +17.65% | 0.01 | 3 | 86 | 0.57 | 0.20 | 0.03 | -0.04 | 7/17/2026 | 7/17/2026 3:59:49 PM EST |
| 65.00 | 0.45 | 0.85 | 0.65 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 223 | 0.59 | 0.15 | 0.02 | -0.03 | 7/16/2026 | 7/17/2026 3:59:49 PM EST |
| 67.50 | 0.30 | 0.80 | 0.55 | 0.50 | 0.00 | 0.00% | 0.01 | 1 | 279 | 0.62 | 0.11 | 0.02 | -0.03 | 7/17/2026 | 7/17/2026 3:59:49 PM EST |
| 70.00 | 0.20 | 0.45 | 0.33 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 3,059 | 0.61 | 0.09 | 0.02 | -0.03 | 7/16/2026 | 7/17/2026 3:59:49 PM EST |
| 72.50 | 0.05 | 0.65 | 0.35 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.63 | 0.07 | 0.01 | -0.02 | 6/24/2026 | 7/17/2026 3:59:49 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.87 | 0.04 | 0.01 | -0.01 | 5/20/2026 | 7/17/2026 3:59:49 PM EST |
| 77.50 | 0.00 | 0.35 | 0.18 | 0.20 | -0.27 | -57.45% | 0.00 | 2 | 9 | 0.78 | 0.03 | 0.01 | -0.01 | 7/17/2026 | 7/17/2026 3:59:49 PM EST |
| 80.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,081 | 0.85 | 0.02 | 0.00 | -0.01 | 7/7/2026 | 7/17/2026 3:59:49 PM EST |
| 82.50 | 0.00 | 0.70 | 0.35 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.02 | 0.01 | 0.00 | 0.00 | 5/7/2026 | 7/17/2026 3:59:49 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.08 | 0.01 | 0.00 | 0.00 | 5/4/2026 | 7/17/2026 3:59:49 PM EST |
| 87.50 | 0.00 | 0.70 | 0.35 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.11 | 0.01 | 0.00 | 0.00 | 4/29/2026 | 7/17/2026 3:59:49 PM EST |
| 90.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3,457 | 1.07 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 7/17/2026 3:59:49 PM EST |
| 92.50 | 0.00 | 0.70 | 0.35 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.19 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 7/17/2026 3:59:49 PM EST |
| 95.00 | 0.00 | 0.15 | 0.08 | 0.05 | -1.00 | -95.24% | 0.00 | 1 | 32 | 0.93 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 3:59:49 PM EST |
| 97.50 | 0.00 | 0.65 | 0.33 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.26 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 7/17/2026 3:59:49 PM EST |
| 100.00 | 0.00 | 0.65 | 0.33 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.29 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 7/17/2026 3:59:49 PM EST |
| 105.00 | 0.00 | 0.65 | 0.33 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.36 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 7/17/2026 3:59:49 PM EST |
| 110.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.43 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/17/2026 3:59:49 PM EST |
| 115.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.49 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/17/2026 3:59:49 PM EST |
| 120.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 2 | 1.55 | 0.00 | 0.00 | 0.00 | 7/17/2026 3:59:49 PM EST | |||
| 125.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 7/17/2026 3:59:49 PM EST | |||
| 130.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 36 | 1.66 | 0.00 | 0.00 | 0.00 | 7/17/2026 3:59:49 PM EST | |||
| 135.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 23 | 1.71 | 0.00 | 0.00 | 0.00 | 7/17/2026 3:59:49 PM EST | |||
| 140.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 20 | 1.76 | 0.00 | 0.00 | 0.00 | 7/17/2026 3:59:49 PM EST | |||
| 145.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.81 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 7/17/2026 3:59:49 PM EST |
| 150.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 2 | 1.85 | 0.00 | 0.00 | 0.00 | 7/17/2026 3:59:49 PM EST | |||
| 155.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 7/17/2026 3:59:49 PM EST | |||
| 160.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 7/17/2026 3:59:49 PM EST | |||
| 165.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 7/17/2026 3:59:49 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 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 7/17/2026 3:59:49 PM EST | |||
| 22.50 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 7/17/2026 3:59:49 PM EST | |||
| 25.00 | 0.00 | 0.70 | 0.35 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.73 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 7/17/2026 3:59:49 PM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.56 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 7/17/2026 3:59:49 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.39 | -0.01 | 0.00 | 0.00 | 7/10/2026 | 7/17/2026 3:59:49 PM EST |
| 32.50 | 0.00 | 0.85 | 0.43 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.27 | -0.01 | 0.00 | -0.01 | 6/25/2026 | 7/17/2026 3:59:49 PM EST |
| 35.00 | 0.05 | 0.85 | 0.45 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.87 | -0.03 | 0.01 | -0.01 | 7/13/2026 | 7/17/2026 3:59:49 PM EST |
| 37.50 | 0.10 | 0.70 | 0.40 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 71 | 0.75 | -0.06 | 0.01 | -0.02 | 7/9/2026 | 7/17/2026 3:59:49 PM EST |
| 40.00 | 0.35 | 0.70 | 0.53 | 0.45 | -0.15 | -25.00% | 0.01 | 8 | 209 | 0.71 | -0.09 | 0.01 | -0.03 | 7/17/2026 | 7/17/2026 3:59:49 PM EST |
| 42.50 | 0.55 | 0.90 | 0.73 | 1.09 | 0.00 | 0.00% | 0.02 | 0 | 134 | 0.65 | -0.13 | 0.02 | -0.04 | 7/14/2026 | 7/17/2026 3:59:49 PM EST |
| 45.00 | 0.90 | 1.30 | 1.10 | 1.05 | -0.25 | -19.24% | 0.02 | 2 | 88 | 0.62 | -0.19 | 0.03 | -0.04 | 7/17/2026 | 7/17/2026 3:59:49 PM EST |
| 47.50 | 1.70 | 1.95 | 1.83 | 1.75 | +0.07 | +4.17% | 0.04 | 9 | 62 | 0.62 | -0.27 | 0.03 | -0.05 | 7/17/2026 | 7/17/2026 3:59:49 PM EST |
| 50.00 | 2.50 | 2.80 | 2.65 | 2.35 | -0.10 | -4.09% | 0.05 | 4 | 544 | 0.60 | -0.36 | 0.04 | -0.05 | 7/17/2026 | 7/17/2026 3:59:49 PM EST |
| 52.50 | 3.50 | 3.90 | 3.70 | 3.50 | -0.80 | -18.61% | 0.07 | 1 | 255 | 0.58 | -0.46 | 0.04 | -0.05 | 7/17/2026 | 7/17/2026 3:59:49 PM EST |
| 55.00 | 4.80 | 5.30 | 5.05 | 4.76 | -1.24 | -20.67% | 0.09 | 3 | 101 | 0.56 | -0.57 | 0.04 | -0.05 | 7/17/2026 | 7/17/2026 3:59:49 PM EST |
| 57.50 | 6.60 | 7.00 | 6.80 | 6.36 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.56 | -0.67 | 0.04 | -0.05 | 7/16/2026 | 7/17/2026 3:59:49 PM EST |
| 60.00 | 8.40 | 9.00 | 8.70 | 10.27 | 0.00 | 0.00% | 0.14 | 0 | 311 | 0.56 | -0.74 | 0.03 | -0.04 | 7/13/2026 | 7/17/2026 3:59:49 PM EST |
| 62.50 | 9.90 | 11.20 | 10.55 | 12.06 | 0.00 | 0.00% | 0.17 | 0 | 50 | 0.66 | -0.80 | 0.03 | -0.04 | 7/13/2026 | 7/17/2026 3:59:49 PM EST |
| 65.00 | 12.00 | 13.50 | 12.75 | 14.08 | 0.00 | 0.00% | 0.20 | 0 | 121 | 0.70 | -0.85 | 0.02 | -0.03 | 7/13/2026 | 7/17/2026 3:59:49 PM EST |
| 67.50 | 13.80 | 15.80 | 14.80 | 8.00 | 0.00 | 0.00% | 0.22 | 0 | 7 | 0.73 | -0.89 | 0.02 | -0.03 | 4/28/2026 | 7/17/2026 3:59:49 PM EST |
| 70.00 | 15.90 | 18.30 | 17.10 | 5.10 | 0.00 | 0.00% | 0.24 | 0 | 27 | 0.80 | -0.91 | 0.02 | -0.03 | 4/20/2026 | 7/17/2026 3:59:49 PM EST |
| 72.50 | 18.40 | 20.60 | 19.50 | 20.70 | 0.00 | 0.00% | 0.27 | 0 | 6 | 0.81 | -0.93 | 0.01 | -0.02 | 6/4/2026 | 7/17/2026 3:59:49 PM EST |
| 75.00 | 20.70 | 23.50 | 22.10 | 9.10 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.98 | -0.96 | 0.01 | -0.01 | 4/14/2026 | 7/17/2026 3:59:49 PM EST |
| 77.50 | 23.20 | 26.40 | 24.80 | 10.20 | 0.00 | 0.00% | 0.32 | 0 | 3 | 1.14 | -0.97 | 0.01 | -0.01 | 4/15/2026 | 7/17/2026 3:59:49 PM EST |
| 80.00 | 26.20 | 28.90 | 27.55 | 26.10 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.20 | -0.98 | 0.00 | -0.01 | 5/29/2026 | 7/17/2026 3:59:49 PM EST |
| 82.50 | 28.70 | 31.40 | 30.05 | % | 0.36 | 0 | 0 | 1.26 | -0.99 | 0.00 | 0.00 | 7/17/2026 3:59:49 PM EST | |||
| 85.00 | 31.20 | 33.90 | 32.55 | % | 0.38 | 0 | 0 | 1.31 | -0.99 | 0.00 | 0.00 | 7/17/2026 3:59:49 PM EST | |||
| 87.50 | 33.70 | 36.40 | 35.05 | % | 0.40 | 0 | 0 | 1.36 | -0.99 | 0.00 | 0.00 | 7/17/2026 3:59:49 PM EST | |||
| 90.00 | 36.20 | 38.90 | 37.55 | % | 0.42 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 7/17/2026 3:59:49 PM EST | |||
| 92.50 | 38.70 | 41.40 | 40.05 | % | 0.43 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 7/17/2026 3:59:49 PM EST | |||
| 95.00 | 41.20 | 43.90 | 42.55 | % | 0.45 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 7/17/2026 3:59:49 PM EST | |||
| 97.50 | 43.70 | 46.40 | 45.05 | % | 0.46 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 7/17/2026 3:59:49 PM EST | |||
| 100.00 | 46.20 | 48.90 | 47.55 | 28.98 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 4/2/2026 | 7/17/2026 3:59:49 PM EST |
| 105.00 | 51.20 | 53.90 | 52.55 | % | 0.50 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 7/17/2026 3:59:49 PM EST | |||
| 110.00 | 56.20 | 58.90 | 57.55 | % | 0.52 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 7/17/2026 3:59:49 PM EST | |||
| 115.00 | 61.20 | 63.90 | 62.55 | % | 0.54 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 7/17/2026 3:59:49 PM EST | |||
| 120.00 | 66.20 | 68.90 | 67.55 | % | 0.56 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 7/17/2026 3:59:49 PM EST | |||
| 125.00 | 71.20 | 73.90 | 72.55 | % | 0.58 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 7/17/2026 3:59:49 PM EST | |||
| 130.00 | 76.20 | 78.90 | 77.55 | % | 0.60 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 7/17/2026 3:59:49 PM EST | |||
| 135.00 | 81.20 | 83.90 | 82.55 | % | 0.61 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 7/17/2026 3:59:49 PM EST | |||
| 140.00 | 86.20 | 88.90 | 87.55 | % | 0.63 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 7/17/2026 3:59:49 PM EST | |||
| 145.00 | 91.20 | 93.90 | 92.55 | % | 0.64 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 7/17/2026 3:59:49 PM EST | |||
| 150.00 | 96.20 | 98.90 | 97.55 | % | 0.65 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 7/17/2026 3:59:49 PM EST | |||
| 155.00 | 101.20 | 103.90 | 102.55 | % | 0.66 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 7/17/2026 3:59:49 PM EST | |||
| 160.00 | 106.20 | 108.90 | 107.55 | % | 0.67 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 7/17/2026 3:59:49 PM EST | |||
| 165.00 | 111.20 | 113.90 | 112.55 | % | 0.68 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 7/17/2026 3:59:49 PM EST |