Options Chain for PLANET FITNESS MASTER ISSUER L CL A (PLNT) - $91.13 as of 2/20/2026 3:42:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 29.90 | 32.50 | 31.20 | 32.55 | % | 0.52 | 9 | 0 | 1.26 | 0.99 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 3:59:35 PM EST | |
| 65.00 | 24.60 | 27.80 | 26.20 | % | 0.40 | 0 | 0 | 1.14 | 0.98 | 0.00 | -0.02 | 2/20/2026 3:59:35 PM EST | |||
| 70.00 | 20.30 | 23.00 | 21.65 | % | 0.31 | 0 | 0 | 0.98 | 0.94 | 0.01 | -0.04 | 2/20/2026 3:59:35 PM EST | |||
| 75.00 | 15.70 | 18.10 | 16.90 | % | 0.23 | 0 | 0 | 0.83 | 0.89 | 0.01 | -0.05 | 2/20/2026 3:59:35 PM EST | |||
| 80.00 | 11.70 | 13.80 | 12.75 | 12.58 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.61 | 0.81 | 0.02 | -0.07 | 2/13/2026 | 2/20/2026 3:59:35 PM EST |
| 82.50 | 10.30 | 10.80 | 10.55 | % | 0.13 | 0 | 0 | 0.57 | 0.76 | 0.02 | -0.08 | 2/20/2026 3:59:35 PM EST | |||
| 85.00 | 8.20 | 9.00 | 8.60 | 9.45 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.53 | 0.70 | 0.03 | -0.09 | 2/5/2026 | 2/20/2026 3:59:35 PM EST |
| 87.50 | 6.60 | 7.40 | 7.00 | 6.60 | 0.00 | 0.00% | 0.08 | 0 | 484 | 0.53 | 0.63 | 0.03 | -0.09 | 2/13/2026 | 2/20/2026 3:59:35 PM EST |
| 90.00 | 5.00 | 5.90 | 5.45 | 5.90 | -2.60 | -30.59% | 0.06 | 29 | 2,580 | 0.50 | 0.55 | 0.03 | -0.09 | 2/20/2026 | 2/20/2026 3:59:35 PM EST |
| 92.50 | 4.00 | 4.70 | 4.35 | 4.53 | -0.27 | -5.63% | 0.05 | 2 | 492 | 0.51 | 0.47 | 0.03 | -0.09 | 2/20/2026 | 2/20/2026 3:59:35 PM EST |
| 95.00 | 2.75 | 3.40 | 3.08 | 3.40 | -0.30 | -8.11% | 0.03 | 3 | 226 | 0.48 | 0.39 | 0.03 | -0.09 | 2/20/2026 | 2/20/2026 3:59:35 PM EST |
| 97.50 | 2.00 | 2.85 | 2.43 | 2.65 | -0.20 | -7.02% | 0.02 | 2 | 21 | 0.49 | 0.32 | 0.03 | -0.08 | 2/20/2026 | 2/20/2026 3:59:35 PM EST |
| 100.00 | 1.40 | 2.20 | 1.80 | 1.83 | -0.22 | -10.74% | 0.02 | 18 | 258 | 0.49 | 0.25 | 0.03 | -0.07 | 2/20/2026 | 2/20/2026 3:59:35 PM EST |
| 105.00 | 0.70 | 1.30 | 1.00 | 1.23 | +0.27 | +28.13% | 0.01 | 2 | 79 | 0.49 | 0.15 | 0.02 | -0.05 | 2/20/2026 | 2/20/2026 3:59:35 PM EST |
| 110.00 | 0.05 | 0.55 | 0.30 | 0.55 | -0.10 | -15.39% | 0.00 | 166 | 175 | 0.49 | 0.09 | 0.01 | -0.04 | 2/20/2026 | 2/20/2026 3:59:35 PM EST |
| 115.00 | 0.00 | 0.80 | 0.40 | 0.50 | +0.02 | +4.17% | 0.00 | 1 | 3 | 0.64 | 0.05 | 0.01 | -0.02 | 2/20/2026 | 2/20/2026 3:59:35 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.71 | 0.02 | 0.00 | -0.01 | 2/17/2026 | 2/20/2026 3:59:35 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.79 | 0.01 | 0.00 | -0.01 | 2/20/2026 3:59:35 PM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.86 | 0.01 | 0.00 | 0.00 | 2/20/2026 3:59:35 PM EST | |||
| 135.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:35 PM EST | |||
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:35 PM EST | |||
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:35 PM EST | |||
| 150.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:35 PM EST | |||
| 155.00 | 0.00 | 5.00 | 2.50 | % | 0.02 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.06 | -0.01 | 0.00 | -0.01 | 2/20/2026 3:59:35 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.90 | -0.02 | 0.00 | -0.02 | 2/20/2026 3:59:35 PM EST | |||
| 70.00 | 0.10 | 0.80 | 0.45 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.61 | -0.06 | 0.01 | -0.04 | 2/19/2026 | 2/20/2026 3:59:35 PM EST |
| 75.00 | 0.55 | 1.20 | 0.88 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.60 | -0.11 | 0.01 | -0.05 | 2/19/2026 | 2/20/2026 3:59:35 PM EST |
| 80.00 | 1.25 | 1.80 | 1.53 | 1.50 | +0.30 | +25.00% | 0.02 | 9 | 538 | 0.56 | -0.19 | 0.02 | -0.07 | 2/20/2026 | 2/20/2026 3:59:35 PM EST |
| 82.50 | 1.55 | 2.30 | 1.93 | 1.45 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.53 | -0.24 | 0.02 | -0.08 | 2/18/2026 | 2/20/2026 3:59:35 PM EST |
| 85.00 | 2.15 | 2.95 | 2.55 | 2.70 | +0.25 | +10.21% | 0.03 | 2 | 40 | 0.51 | -0.30 | 0.03 | -0.09 | 2/20/2026 | 2/20/2026 3:59:35 PM EST |
| 87.50 | 2.95 | 3.80 | 3.38 | 3.40 | +0.66 | +24.09% | 0.04 | 3 | 37 | 0.49 | -0.37 | 0.03 | -0.09 | 2/20/2026 | 2/20/2026 3:59:35 PM EST |
| 90.00 | 4.00 | 4.80 | 4.40 | 4.47 | +0.07 | +1.60% | 0.05 | 17 | 294 | 0.48 | -0.45 | 0.03 | -0.09 | 2/20/2026 | 2/20/2026 3:59:35 PM EST |
| 92.50 | 5.30 | 6.10 | 5.70 | 5.50 | 0.00 | 0.00% | 0.06 | 0 | 502 | 0.48 | -0.53 | 0.03 | -0.09 | 2/19/2026 | 2/20/2026 3:59:35 PM EST |
| 95.00 | 6.80 | 7.60 | 7.20 | 7.30 | +0.50 | +7.36% | 0.08 | 11 | 75 | 0.47 | -0.61 | 0.03 | -0.09 | 2/20/2026 | 2/20/2026 3:59:35 PM EST |
| 97.50 | 8.60 | 9.30 | 8.95 | 8.62 | 0.00 | 0.00% | 0.09 | 0 | 12 | 0.47 | -0.68 | 0.03 | -0.08 | 2/2/2026 | 2/20/2026 3:59:35 PM EST |
| 100.00 | 10.50 | 11.20 | 10.85 | 9.45 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.47 | -0.75 | 0.03 | -0.07 | 2/11/2026 | 2/20/2026 3:59:35 PM EST |
| 105.00 | 13.70 | 15.90 | 14.80 | % | 0.14 | 0 | 0 | 0.63 | -0.85 | 0.02 | -0.05 | 2/20/2026 3:59:35 PM EST | |||
| 110.00 | 18.10 | 20.60 | 19.35 | 19.38 | 0.00 | 0.00% | 0.18 | 0 | 16 | 0.71 | -0.91 | 0.01 | -0.04 | 2/6/2026 | 2/20/2026 3:59:35 PM EST |
| 115.00 | 22.90 | 25.50 | 24.20 | 24.20 | 0.00 | 0.00% | 0.21 | 0 | 8 | 0.79 | -0.95 | 0.01 | -0.02 | 2/6/2026 | 2/20/2026 3:59:35 PM EST |
| 120.00 | 27.80 | 30.90 | 29.35 | % | 0.24 | 0 | 0 | 0.95 | -0.98 | 0.00 | -0.01 | 2/20/2026 3:59:35 PM EST | |||
| 125.00 | 32.30 | 36.10 | 34.20 | % | 0.27 | 0 | 0 | 0.97 | -0.99 | 0.00 | -0.01 | 2/20/2026 3:59:35 PM EST | |||
| 130.00 | 37.60 | 40.50 | 39.05 | % | 0.30 | 0 | 0 | 1.05 | -0.99 | 0.00 | 0.00 | 2/20/2026 3:59:35 PM EST | |||
| 135.00 | 42.60 | 45.50 | 44.05 | % | 0.33 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:35 PM EST | |||
| 140.00 | 47.60 | 50.50 | 49.05 | % | 0.35 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:35 PM EST | |||
| 145.00 | 52.60 | 55.50 | 54.05 | % | 0.37 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:35 PM EST | |||
| 150.00 | 57.60 | 60.50 | 59.05 | % | 0.39 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:35 PM EST | |||
| 155.00 | 62.20 | 66.50 | 64.35 | % | 0.42 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:35 PM EST |