Options Chain for PLANET FITNESS INC CL A (PLNT) - $112.41 as of 7/25/2025 1:07:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 62.30 | 66.20 | 64.25 | % | 1.35 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:50 AM EST | |||
| 50.00 | 59.60 | 63.70 | 61.65 | % | 1.23 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:50 AM EST | |||
| 55.00 | 54.80 | 58.70 | 56.75 | % | 1.03 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:50 AM EST | |||
| 60.00 | 49.80 | 53.70 | 51.75 | % | 0.86 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:50 AM EST | |||
| 65.00 | 45.30 | 48.30 | 46.80 | % | 0.72 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:50 AM EST | |||
| 70.00 | 40.10 | 43.80 | 41.95 | % | 0.60 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:50 AM EST | |||
| 75.00 | 35.40 | 38.80 | 37.10 | 31.78 | 0.00 | 0.00% | 0.49 | 0 | 3 | 1.46 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/25/2025 11:58:50 AM EST |
| 80.00 | 30.30 | 33.80 | 32.05 | 25.64 | 0.00 | 0.00% | 0.40 | 0 | 4 | 1.34 | 1.00 | 0.00 | -0.01 | 5/21/2025 | 7/25/2025 11:58:50 AM EST |
| 82.50 | 27.90 | 31.40 | 29.65 | % | 0.36 | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.01 | 7/25/2025 11:58:50 AM EST | |||
| 85.00 | 25.70 | 29.00 | 27.35 | 18.70 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.17 | 0.99 | 0.00 | -0.02 | 6/10/2025 | 7/25/2025 11:58:50 AM EST |
| 87.50 | 23.00 | 26.50 | 24.75 | 17.34 | 0.00 | 0.00% | 0.28 | 0 | 5 | 1.07 | 0.99 | 0.00 | -0.03 | 6/10/2025 | 7/25/2025 11:58:50 AM EST |
| 90.00 | 20.80 | 24.20 | 22.50 | 17.96 | 0.00 | 0.00% | 0.25 | 0 | 918 | 0.95 | 0.97 | 0.00 | -0.04 | 6/26/2025 | 7/25/2025 11:58:50 AM EST |
| 92.50 | 18.30 | 21.60 | 19.95 | 19.87 | 0.00 | 0.00% | 0.22 | 0 | 34 | 0.85 | 0.96 | 0.01 | -0.05 | 7/16/2025 | 7/25/2025 11:58:50 AM EST |
| 95.00 | 15.80 | 19.30 | 17.55 | 17.45 | 0.00 | 0.00% | 0.18 | 0 | 17 | 0.88 | 0.93 | 0.01 | -0.06 | 7/14/2025 | 7/25/2025 11:58:50 AM EST |
| 97.50 | 14.70 | 15.40 | 15.05 | 15.82 | 0.00 | 0.00% | 0.15 | 0 | 30 | 0.52 | 0.90 | 0.01 | -0.07 | 7/24/2025 | 7/25/2025 11:58:50 AM EST |
| 100.00 | 12.60 | 13.20 | 12.90 | 12.50 | -1.90 | -13.20% | 0.13 | 2 | 383 | 0.70 | 0.86 | 0.02 | -0.09 | 7/25/2025 | 7/25/2025 11:58:50 AM EST |
| 105.00 | 8.70 | 9.20 | 8.95 | 8.90 | -0.62 | -6.52% | 0.09 | 2 | 1,177 | 0.47 | 0.74 | 0.03 | -0.11 | 7/25/2025 | 7/25/2025 11:58:50 AM EST |
| 110.00 | 5.50 | 5.80 | 5.65 | 6.50 | 0.00 | 0.00% | 0.05 | 0 | 471 | 0.44 | 0.60 | 0.03 | -0.12 | 7/24/2025 | 7/25/2025 11:58:50 AM EST |
| 115.00 | 3.10 | 3.30 | 3.20 | 3.90 | 0.00 | 0.00% | 0.03 | 0 | 289 | 0.43 | 0.43 | 0.03 | -0.12 | 7/24/2025 | 7/25/2025 11:58:50 AM EST |
| 120.00 | 1.55 | 1.70 | 1.63 | 1.65 | -0.40 | -19.52% | 0.01 | 2 | 1,135 | 0.42 | 0.27 | 0.03 | -0.10 | 7/25/2025 | 7/25/2025 11:58:50 AM EST |
| 125.00 | 0.70 | 0.85 | 0.78 | 0.99 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.41 | 0.15 | 0.02 | -0.07 | 7/24/2025 | 7/25/2025 11:58:50 AM EST |
| 130.00 | 0.15 | 0.80 | 0.48 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.42 | 0.08 | 0.01 | -0.04 | 7/22/2025 | 7/25/2025 11:58:50 AM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.58 | 0.04 | 0.01 | -0.02 | 7/18/2025 | 7/25/2025 11:58:50 AM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.66 | 0.02 | 0.00 | -0.01 | 6/27/2025 | 7/25/2025 11:58:50 AM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.99 | 0.01 | 0.00 | 0.00 | 1/21/2025 | 7/25/2025 11:58:50 AM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.81 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 7/25/2025 11:58:50 AM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:50 AM EST | |||
| 160.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:50 AM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:50 AM EST | |||
| 55.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.45 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 7/25/2025 11:58:50 AM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.29 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 7/25/2025 11:58:50 AM EST |
| 65.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.18 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 7/25/2025 11:58:50 AM EST |
| 70.00 | 0.00 | 0.30 | 0.15 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 651 | 1.07 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 7/25/2025 11:58:50 AM EST |
| 75.00 | 0.00 | 1.25 | 0.63 | 2.98 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.28 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 7/25/2025 11:58:50 AM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 4.10 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.98 | 0.00 | 0.00 | -0.01 | 4/4/2025 | 7/25/2025 11:58:50 AM EST |
| 82.50 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 329 | 0.91 | 0.00 | 0.00 | -0.01 | 6/25/2025 | 7/25/2025 11:58:50 AM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 2,839 | 0.84 | -0.01 | 0.00 | -0.02 | 6/27/2025 | 7/25/2025 11:58:50 AM EST |
| 87.50 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 544 | 0.77 | -0.01 | 0.00 | -0.03 | 7/21/2025 | 7/25/2025 11:58:50 AM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 127 | 0.70 | -0.03 | 0.00 | -0.04 | 7/16/2025 | 7/25/2025 11:58:50 AM EST |
| 92.50 | 0.25 | 0.45 | 0.35 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.48 | -0.04 | 0.01 | -0.05 | 7/21/2025 | 7/25/2025 11:58:50 AM EST |
| 95.00 | 0.40 | 0.60 | 0.50 | 0.53 | +0.04 | +8.17% | 0.01 | 1 | 370 | 0.50 | -0.07 | 0.01 | -0.06 | 7/25/2025 | 7/25/2025 11:58:50 AM EST |
| 97.50 | 0.65 | 0.80 | 0.73 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 276 | 0.48 | -0.10 | 0.01 | -0.07 | 7/23/2025 | 7/25/2025 11:58:50 AM EST |
| 100.00 | 0.90 | 1.30 | 1.10 | 0.99 | 0.00 | 0.00% | 0.01 | 0 | 152 | 0.49 | -0.14 | 0.02 | -0.09 | 7/24/2025 | 7/25/2025 11:58:50 AM EST |
| 105.00 | 1.75 | 2.45 | 2.10 | 2.10 | +0.15 | +7.70% | 0.02 | 1 | 1,322 | 0.47 | -0.26 | 0.03 | -0.11 | 7/25/2025 | 7/25/2025 11:58:50 AM EST |
| 110.00 | 3.70 | 3.90 | 3.80 | 3.50 | 0.00 | 0.00% | 0.03 | 0 | 584 | 0.45 | -0.40 | 0.03 | -0.12 | 7/24/2025 | 7/25/2025 11:58:50 AM EST |
| 115.00 | 6.20 | 6.50 | 6.35 | 5.80 | 0.00 | 0.00% | 0.06 | 0 | 78 | 0.43 | -0.57 | 0.03 | -0.12 | 7/24/2025 | 7/25/2025 11:58:50 AM EST |
| 120.00 | 7.80 | 11.30 | 9.55 | % | 0.08 | 0 | 0 | 0.60 | -0.73 | 0.03 | -0.10 | 7/25/2025 11:58:50 AM EST | |||
| 125.00 | 12.10 | 14.90 | 13.50 | % | 0.11 | 0 | 0 | 0.58 | -0.85 | 0.02 | -0.07 | 7/25/2025 11:58:50 AM EST | |||
| 130.00 | 16.70 | 20.20 | 18.45 | % | 0.14 | 0 | 0 | 0.73 | -0.92 | 0.01 | -0.04 | 7/25/2025 11:58:50 AM EST | |||
| 135.00 | 21.50 | 24.90 | 23.20 | % | 0.17 | 0 | 0 | 0.80 | -0.96 | 0.01 | -0.02 | 7/25/2025 11:58:50 AM EST | |||
| 140.00 | 26.50 | 30.40 | 28.45 | % | 0.20 | 0 | 0 | 0.91 | -0.98 | 0.00 | -0.01 | 7/25/2025 11:58:50 AM EST | |||
| 145.00 | 31.40 | 35.40 | 33.40 | % | 0.23 | 0 | 0 | 1.00 | -0.99 | 0.00 | 0.00 | 7/25/2025 11:58:50 AM EST | |||
| 150.00 | 36.40 | 40.40 | 38.40 | % | 0.26 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:50 AM EST | |||
| 155.00 | 41.50 | 45.50 | 43.50 | % | 0.28 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:50 AM EST | |||
| 160.00 | 46.40 | 50.40 | 48.40 | % | 0.30 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:50 AM EST |