Options Chain for PLANET FITNESS INC CL A (PLNT) - $111.39 as of 12/23/2025 12:02:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 70.20 | 74.20 | 72.20 | % | 1.81 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:51 PM EST | |||
| 42.50 | 67.80 | 71.60 | 69.70 | % | 1.64 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:51 PM EST | |||
| 45.00 | 65.30 | 69.20 | 67.25 | % | 1.49 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:51 PM EST | |||
| 47.50 | 62.80 | 66.70 | 64.75 | 37.70 | 0.00 | 0.00% | 1.36 | 0 | 2 | 2.56 | 1.00 | 0.00 | 0.00 | 10/1/2024 | 12/23/2025 1:58:51 PM EST |
| 50.00 | 60.30 | 64.20 | 62.25 | 35.60 | 0.00 | 0.00% | 1.25 | 0 | 3 | 2.43 | 1.00 | 0.00 | 0.00 | 10/2/2024 | 12/23/2025 1:58:51 PM EST |
| 55.00 | 55.30 | 59.10 | 57.20 | 32.80 | 0.00 | 0.00% | 1.04 | 0 | 1 | 2.18 | 1.00 | 0.00 | 0.00 | 10/28/2024 | 12/23/2025 1:58:51 PM EST |
| 60.00 | 50.50 | 53.30 | 51.90 | % | 0.86 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:51 PM EST | |||
| 65.00 | 45.50 | 48.30 | 46.90 | % | 0.72 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:51 PM EST | |||
| 70.00 | 40.30 | 43.30 | 41.80 | 36.65 | 0.00 | 0.00% | 0.60 | 0 | 1 | 1.32 | 1.00 | 0.00 | 0.00 | 11/26/2024 | 12/23/2025 1:58:51 PM EST |
| 72.50 | 37.90 | 40.80 | 39.35 | % | 0.54 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:51 PM EST | |||
| 75.00 | 35.40 | 38.30 | 36.85 | % | 0.49 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:51 PM EST | |||
| 77.50 | 32.90 | 35.90 | 34.40 | 32.03 | 0.00 | 0.00% | 0.44 | 0 | 4 | 1.13 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 12/23/2025 1:58:51 PM EST |
| 80.00 | 30.60 | 33.40 | 32.00 | 25.34 | 0.00 | 0.00% | 0.40 | 0 | 3 | 1.05 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 12/23/2025 1:58:51 PM EST |
| 82.50 | 28.10 | 30.90 | 29.50 | 30.80 | 0.00 | 0.00% | 0.36 | 0 | 2 | 0.97 | 1.00 | 0.00 | 0.00 | 2/10/2025 | 12/23/2025 1:58:51 PM EST |
| 85.00 | 25.40 | 28.30 | 26.85 | 24.50 | 0.00 | 0.00% | 0.32 | 0 | 6 | 0.88 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 12/23/2025 1:58:51 PM EST |
| 87.50 | 23.20 | 25.90 | 24.55 | 24.04 | 0.00 | 0.00% | 0.28 | 0 | 5 | 0.84 | 1.00 | 0.00 | -0.01 | 12/17/2025 | 12/23/2025 1:58:51 PM EST |
| 90.00 | 20.60 | 23.40 | 22.00 | 15.00 | 0.00 | 0.00% | 0.24 | 0 | 169 | 0.75 | 0.99 | 0.00 | -0.01 | 11/7/2025 | 12/23/2025 1:58:51 PM EST |
| 92.50 | 18.30 | 21.00 | 19.65 | 6.40 | 0.00 | 0.00% | 0.21 | 0 | 22 | 0.72 | 0.98 | 0.00 | -0.02 | 11/5/2025 | 12/23/2025 1:58:51 PM EST |
| 95.00 | 15.90 | 18.60 | 17.25 | 15.73 | 0.00 | 0.00% | 0.18 | 0 | 86 | 0.66 | 0.96 | 0.01 | -0.03 | 12/19/2025 | 12/23/2025 1:58:51 PM EST |
| 97.50 | 13.50 | 16.10 | 14.80 | 12.80 | 0.00 | 0.00% | 0.15 | 0 | 36 | 0.56 | 0.95 | 0.01 | -0.03 | 12/11/2025 | 12/23/2025 1:58:51 PM EST |
| 100.00 | 11.30 | 13.70 | 12.50 | 11.95 | 0.00 | 0.00% | 0.12 | 0 | 145 | 0.45 | 0.92 | 0.02 | -0.04 | 12/22/2025 | 12/23/2025 1:58:51 PM EST |
| 105.00 | 7.00 | 8.90 | 7.95 | 7.57 | 0.00 | 0.00% | 0.08 | 0 | 448 | 0.35 | 0.81 | 0.03 | -0.06 | 12/19/2025 | 12/23/2025 1:58:51 PM EST |
| 110.00 | 4.30 | 5.10 | 4.70 | 4.30 | +0.20 | +4.88% | 0.04 | 9 | 1,523 | 0.28 | 0.62 | 0.05 | -0.07 | 12/23/2025 | 12/23/2025 1:58:51 PM EST |
| 115.00 | 1.85 | 2.45 | 2.15 | 1.75 | -0.15 | -7.90% | 0.02 | 5 | 3,912 | 0.27 | 0.37 | 0.05 | -0.06 | 12/23/2025 | 12/23/2025 1:58:51 PM EST |
| 120.00 | 0.60 | 1.00 | 0.80 | 0.74 | -0.06 | -7.50% | 0.01 | 2 | 1,598 | 0.28 | 0.17 | 0.03 | -0.04 | 12/23/2025 | 12/23/2025 1:58:51 PM EST |
| 125.00 | 0.20 | 0.50 | 0.35 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1,856 | 0.30 | 0.06 | 0.02 | -0.02 | 12/18/2025 | 12/23/2025 1:58:51 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.47 | 0.02 | 0.01 | -0.01 | 11/7/2025 | 12/23/2025 1:58:51 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.55 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/23/2025 1:58:51 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.62 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 12/23/2025 1:58:51 PM EST |
| 145.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.43 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/23/2025 1:58:51 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.76 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 12/23/2025 1:58:51 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 12/23/2025 1:58:51 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.88 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 12/23/2025 1:58:51 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.05 | 0.03 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.60 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 12/23/2025 1:58:51 PM EST |
| 42.50 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:51 PM EST | |||
| 45.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:51 PM EST | |||
| 47.50 | 0.00 | 1.00 | 0.50 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.15 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 12/23/2025 1:58:51 PM EST |
| 50.00 | 0.00 | 1.00 | 0.50 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 23 | 2.03 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 12/23/2025 1:58:51 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 2.38 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 12/23/2025 1:58:51 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 1.28 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.53 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 12/23/2025 1:58:51 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.94 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.36 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 12/23/2025 1:58:51 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 195 | 1.20 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 12/23/2025 1:58:51 PM EST |
| 72.50 | 0.00 | 0.75 | 0.38 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.13 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 12/23/2025 1:58:51 PM EST |
| 75.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.82 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 12/23/2025 1:58:51 PM EST |
| 77.50 | 0.00 | 0.75 | 0.38 | 5.50 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.99 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 12/23/2025 1:58:51 PM EST |
| 80.00 | 0.05 | 0.20 | 0.13 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.64 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/23/2025 1:58:51 PM EST |
| 82.50 | 0.00 | 0.75 | 0.38 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.85 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 12/23/2025 1:58:51 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.78 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/23/2025 1:58:51 PM EST |
| 87.50 | 0.00 | 0.75 | 0.38 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.72 | 0.00 | 0.00 | -0.01 | 11/10/2025 | 12/23/2025 1:58:51 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.65 | -0.01 | 0.00 | -0.01 | 11/10/2025 | 12/23/2025 1:58:51 PM EST |
| 92.50 | 0.00 | 0.75 | 0.38 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 153 | 0.47 | -0.02 | 0.00 | -0.02 | 12/2/2025 | 12/23/2025 1:58:51 PM EST |
| 95.00 | 0.05 | 0.50 | 0.28 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.39 | -0.04 | 0.01 | -0.03 | 12/8/2025 | 12/23/2025 1:58:51 PM EST |
| 97.50 | 0.05 | 0.75 | 0.40 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.40 | -0.05 | 0.01 | -0.03 | 12/18/2025 | 12/23/2025 1:58:51 PM EST |
| 100.00 | 0.35 | 0.90 | 0.63 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 305 | 0.38 | -0.08 | 0.02 | -0.04 | 12/22/2025 | 12/23/2025 1:58:51 PM EST |
| 105.00 | 0.80 | 1.10 | 0.95 | 1.15 | 0.00 | 0.00% | 0.01 | 2 | 354 | 0.30 | -0.19 | 0.03 | -0.06 | 12/23/2025 | 12/23/2025 1:58:51 PM EST |
| 110.00 | 1.85 | 2.50 | 2.18 | 2.25 | -0.60 | -21.06% | 0.02 | 1 | 1,207 | 0.27 | -0.38 | 0.05 | -0.07 | 12/23/2025 | 12/23/2025 1:58:51 PM EST |
| 115.00 | 4.30 | 5.00 | 4.65 | 5.00 | -0.60 | -10.72% | 0.04 | 5 | 147 | 0.27 | -0.63 | 0.05 | -0.06 | 12/23/2025 | 12/23/2025 1:58:51 PM EST |
| 120.00 | 7.40 | 10.20 | 8.80 | 9.91 | 0.00 | 0.00% | 0.07 | 0 | 29 | 0.46 | -0.83 | 0.03 | -0.04 | 12/19/2025 | 12/23/2025 1:58:51 PM EST |
| 125.00 | 12.20 | 14.60 | 13.40 | 14.50 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.50 | -0.94 | 0.02 | -0.02 | 12/1/2025 | 12/23/2025 1:58:51 PM EST |
| 130.00 | 15.90 | 19.30 | 17.60 | % | 0.14 | 0 | 0 | 0.53 | -0.98 | 0.01 | -0.01 | 12/23/2025 1:58:51 PM EST | |||
| 135.00 | 20.90 | 24.80 | 22.85 | % | 0.17 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:51 PM EST | |||
| 140.00 | 25.90 | 29.80 | 27.85 | % | 0.20 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:51 PM EST | |||
| 145.00 | 30.90 | 34.80 | 32.85 | % | 0.23 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:51 PM EST | |||
| 150.00 | 35.90 | 39.80 | 37.85 | % | 0.25 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:51 PM EST | |||
| 155.00 | 40.90 | 44.80 | 42.85 | % | 0.28 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:51 PM EST | |||
| 160.00 | 45.90 | 49.80 | 47.85 | % | 0.30 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:51 PM EST | |||
| 165.00 | 50.90 | 54.80 | 52.85 | % | 0.32 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:51 PM EST |