Options Chain for PLANET FITNESS INC CL A (PLNT) - $103.03 as of 5/30/2025 5:49:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 61.10 | 65.00 | 43.70 | 0.00 | 0.00% | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 11/6/2024 | 5/30/2025 3:59:55 PM EST |
| 42.50 | 58.60 | 62.50 | % | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 45.00 | 56.10 | 60.10 | 50.40 | 0.00 | 0.00% | 0 | 1 | 2.67 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 3:59:55 PM EST |
| 47.50 | 53.60 | 57.50 | % | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 50.00 | 51.10 | 55.00 | 47.25 | 0.00 | 0.00% | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 5/30/2025 3:59:55 PM EST |
| 55.00 | 46.10 | 50.20 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 60.00 | 41.00 | 45.10 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 65.00 | 36.30 | 40.00 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 70.00 | 31.20 | 35.20 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 72.50 | 28.70 | 32.70 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 75.00 | 26.20 | 30.20 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 77.50 | 23.80 | 27.80 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 80.00 | 21.40 | 25.30 | 22.52 | 0.00 | 0.00% | 0 | 3 | 0.90 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:55 PM EST |
| 82.50 | 18.80 | 22.70 | 13.90 | 0.00 | 0.00% | 0 | 1 | 0.79 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 3:59:55 PM EST |
| 85.00 | 16.30 | 19.50 | 17.59 | 0.00 | 0.00% | 0 | 29 | 0.71 | 0.99 | 0.00 | -0.02 | 5/27/2025 | 5/30/2025 3:59:55 PM EST |
| 87.50 | 14.00 | 17.20 | 8.70 | 0.00 | 0.00% | 0 | 15 | 0.67 | 0.98 | 0.01 | -0.02 | 5/9/2025 | 5/30/2025 3:59:55 PM EST |
| 90.00 | 11.50 | 14.70 | 9.70 | 0.00 | 0.00% | 0 | 6 | 0.47 | 0.95 | 0.01 | -0.03 | 5/8/2025 | 5/30/2025 3:59:55 PM EST |
| 92.50 | 10.00 | 12.10 | 11.50 | 0.00 | 0.00% | 0 | 360 | 0.44 | 0.92 | 0.02 | -0.04 | 5/20/2025 | 5/30/2025 3:59:55 PM EST |
| 95.00 | 8.50 | 9.20 | 9.00 | 0.00 | 0.00% | 0 | 343 | 0.35 | 0.87 | 0.03 | -0.05 | 5/28/2025 | 5/30/2025 3:59:55 PM EST |
| 97.50 | 5.10 | 6.80 | 8.20 | 0.00 | 0.00% | 0 | 1,306 | 0.32 | 0.79 | 0.04 | -0.06 | 5/23/2025 | 5/30/2025 3:59:55 PM EST |
| 100.00 | 4.40 | 4.80 | 4.10 | -0.30 | -6.82% | 52 | 877 | 0.28 | 0.69 | 0.05 | -0.07 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 105.00 | 1.70 | 2.10 | 1.90 | +0.15 | +8.58% | 2 | 1,647 | 0.27 | 0.40 | 0.06 | -0.07 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 110.00 | 0.40 | 0.70 | 0.45 | -0.13 | -22.42% | 2 | 294 | 0.27 | 0.16 | 0.04 | -0.04 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 115.00 | 0.00 | 0.25 | 0.12 | -0.03 | -20.00% | 1 | 946 | 0.26 | 0.05 | 0.02 | -0.02 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 120.00 | 0.00 | 1.10 | 0.10 | 0.00 | 0.00% | 0 | 117 | 0.58 | 0.01 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:55 PM EST |
| 125.00 | 0.00 | 1.00 | 0.50 | 0.00 | 0.00% | 0 | 254 | 0.66 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:55 PM EST |
| 130.00 | 0.00 | 0.95 | 0.30 | 0.00 | 0.00% | 0 | 126 | 0.74 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/30/2025 3:59:55 PM EST |
| 135.00 | 0.00 | 0.95 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 140.00 | 0.00 | 0.95 | 0.16 | 0.00 | 0.00% | 0 | 2 | 0.90 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 5/30/2025 3:59:55 PM EST |
| 145.00 | 0.00 | 0.95 | 1.01 | 0.00 | 0.00% | 0 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 5/30/2025 3:59:55 PM EST |
| 150.00 | 0.00 | 0.95 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 155.00 | 0.00 | 0.95 | 0.09 | 0.00 | 0.00% | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 5/30/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.15 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 42.50 | 0.00 | 0.15 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 45.00 | 0.00 | 0.15 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 47.50 | 0.00 | 0.15 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 50.00 | 0.00 | 0.15 | 0.29 | 0.00 | 0.00% | 0 | 1 | 1.43 | 0.00 | 0.00 | 0.00 | 12/12/2024 | 5/30/2025 3:59:55 PM EST |
| 55.00 | 0.00 | 0.15 | 0.55 | 0.00 | 0.00% | 0 | 23 | 1.26 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/30/2025 3:59:55 PM EST |
| 60.00 | 0.00 | 0.20 | 0.21 | 0.00 | 0.00% | 0 | 1 | 1.15 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 5/30/2025 3:59:55 PM EST |
| 65.00 | 0.00 | 0.20 | 1.20 | 0.00 | 0.00% | 0 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 5/30/2025 3:59:55 PM EST |
| 70.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 29 | 0.70 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:55 PM EST |
| 72.50 | 0.00 | 1.00 | 1.23 | 0.00 | 0.00% | 0 | 1,061 | 1.12 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/30/2025 3:59:55 PM EST |
| 75.00 | 0.00 | 1.00 | 0.30 | 0.00 | 0.00% | 0 | 53 | 1.03 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/30/2025 3:59:55 PM EST |
| 77.50 | 0.00 | 1.05 | 0.18 | 0.00 | 0.00% | 0 | 4 | 0.96 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:55 PM EST |
| 80.00 | 0.00 | 1.10 | 0.21 | 0.00 | 0.00% | 0 | 178 | 0.89 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 3:59:55 PM EST |
| 82.50 | 0.00 | 1.15 | 0.35 | 0.00 | 0.00% | 0 | 238 | 0.82 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:55 PM EST |
| 85.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 230 | 0.50 | -0.01 | 0.00 | -0.02 | 5/28/2025 | 5/30/2025 3:59:55 PM EST |
| 87.50 | 0.05 | 0.60 | 0.27 | 0.00 | 0.00% | 0 | 161 | 0.44 | -0.02 | 0.01 | -0.02 | 5/20/2025 | 5/30/2025 3:59:55 PM EST |
| 90.00 | 0.05 | 0.60 | 0.22 | 0.00 | 0.00% | 0 | 278 | 0.41 | -0.05 | 0.01 | -0.03 | 5/29/2025 | 5/30/2025 3:59:55 PM EST |
| 92.50 | 0.25 | 0.35 | 0.52 | 0.00 | 0.00% | 0 | 87 | 0.33 | -0.08 | 0.02 | -0.04 | 5/27/2025 | 5/30/2025 3:59:55 PM EST |
| 95.00 | 0.45 | 0.55 | 0.65 | +0.06 | +10.17% | 2 | 129 | 0.31 | -0.13 | 0.03 | -0.05 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 97.50 | 0.80 | 0.95 | 1.20 | 0.00 | 0.00% | 0 | 259 | 0.30 | -0.21 | 0.04 | -0.06 | 5/28/2025 | 5/30/2025 3:59:55 PM EST |
| 100.00 | 1.35 | 1.60 | 1.95 | 0.00 | 0.00% | 0 | 575 | 0.28 | -0.31 | 0.05 | -0.07 | 5/29/2025 | 5/30/2025 3:59:55 PM EST |
| 105.00 | 3.60 | 3.90 | 4.10 | +0.50 | +13.89% | 1 | 219 | 0.27 | -0.60 | 0.06 | -0.07 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 110.00 | 6.50 | 9.20 | 7.90 | 0.00 | 0.00% | 0 | 159 | 0.33 | -0.84 | 0.04 | -0.04 | 5/28/2025 | 5/30/2025 3:59:55 PM EST |
| 115.00 | 10.80 | 13.30 | 19.10 | 0.00 | 0.00% | 0 | 0 | 0.54 | -0.95 | 0.02 | -0.02 | 4/3/2025 | 5/30/2025 3:59:55 PM EST |
| 120.00 | 15.80 | 18.90 | 16.50 | 0.00 | 0.00% | 0 | 0 | 0.73 | -0.99 | 0.00 | 0.00 | 1/22/2025 | 5/30/2025 3:59:55 PM EST |
| 125.00 | 20.80 | 23.90 | 20.85 | 0.00 | 0.00% | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:55 PM EST |
| 130.00 | 25.00 | 28.90 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 135.00 | 30.00 | 34.10 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 140.00 | 35.20 | 39.20 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 145.00 | 40.20 | 44.20 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 150.00 | 45.00 | 48.90 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 155.00 | 50.00 | 54.20 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST |