PLNT Stock — Planet Fitness, Inc.: Options Chain

Calls		Puts
1	1	—	—	$32.45	—	—	—	—	0
Call · $20 In the money Snapshot session Jul 15, 2026 Last $32.45 Breakeven $52.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $20 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—	—	-0.033	386.5%	—	0
Call · $22.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $22.5 Snapshot session Unknown Last — Breakeven — Implied vol 386.5% Delta -0.033 ≈3% ITM Gamma 0.003 Theta -0.148 Vega 0.004 Open interest 0 Model this put
2	2	—	—	$27.80	$0.82	-0.036	338.2%	1	1
Call · $25 In the money Snapshot session Jul 6, 2026 Last $27.80 Breakeven $52.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this call Put · $25 Snapshot session May 8, 2026 Last $0.82 Breakeven $24.18 Implied vol 338.2% Delta -0.036 ≈4% ITM Gamma 0.003 Theta -0.139 Vega 0.005 Open interest 1 Model this put
0	—	—	—	—	$0.46	-0.041	299.9%	1	1
Call · $27.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $27.5 Snapshot session May 14, 2026 Last $0.46 Breakeven $27.04 Implied vol 299.9% Delta -0.041 ≈4% ITM Gamma 0.004 Theta -0.137 Vega 0.005 Open interest 1 Model this put
0	—	—	—	—	$0.03	-0.026	222.6%	5	9
Call · $30 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $30 Snapshot session Aug 7, 2026 Last $0.03 Breakeven $29.97 Implied vol 222.6% Delta -0.026 ≈3% ITM Gamma 0.004 Theta -0.071 Vega 0.005 Open interest 9 Model this put
0	—	—	—	—	$0.40	-0.052	231.1%	1	3
Call · $32.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $32.5 Snapshot session Jun 25, 2026 Last $0.40 Breakeven $32.10 Implied vol 231.1% Delta -0.052 ≈5% ITM Gamma 0.007 Theta -0.13 Vega 0.01 Open interest 3 Model this put
0	—	—	—	—	$0.12	-0.055	193.3%	1	38
Call · $35 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $35 Snapshot session Jul 28, 2026 Last $0.12 Breakeven $34.88 Implied vol 193.3% Delta -0.055 ≈6% ITM Gamma 0.009 Theta -0.113 Vega 0.01 Open interest 38 Model this put
0	—	—	—	—	$0.05	-0.073	170.3%	1	71
Call · $37.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $37.5 Snapshot session Jul 31, 2026 Last $0.05 Breakeven $37.45 Implied vol 170.3% Delta -0.073 ≈7% ITM Gamma 0.012 Theta -0.122 Vega 0.01 Open interest 71 Model this put
15	1	—	—	$13.60	$0.11	-0.062	125.3%	1	239
Call · $40 In the money Snapshot session Aug 6, 2026 Last $13.60 Breakeven $53.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 Model this call Put · $40 Snapshot session Aug 7, 2026 Last $0.11 Breakeven $39.89 Implied vol 125.3% Delta -0.062 ≈6% ITM Gamma 0.014 Theta -0.08 Vega 0.011 Open interest 239 Model this put
151	2	—	—	$10.25	$0.05	-0.055	88.6%	1	114
Call · $42.5 In the money Snapshot session May 13, 2026 Last $10.25 Breakeven $52.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 151 Model this call Put · $42.5 Snapshot session Aug 13, 2026 Last $0.05 Breakeven $42.45 Implied vol 88.6% Delta -0.055 ≈5% ITM Gamma 0.018 Theta -0.051 Vega 0.006 Open interest 114 Model this put
128	1	—	—	$5.30	$0.25	-0.079	67.8%	6	649
Call · $45 In the money Snapshot session Aug 14, 2026 Last $5.30 Breakeven $50.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 128 Model this call Put · $45 Snapshot session Aug 13, 2026 Last $0.25 Breakeven $44.75 Implied vol 67.8% Delta -0.079 ≈8% ITM Gamma 0.032 Theta -0.051 Vega 0.011 Open interest 649 Model this put
102	1	—	—	$1.32	$0.20	-0.113	44.7%	16	1.1k
Call · $47.5 In the money Snapshot session Aug 13, 2026 Last $1.32 Breakeven $48.82 Implied vol — Delta — Gamma — Theta — Vega — Open interest 102 Model this call Put · $47.5 Snapshot session Aug 14, 2026 Last $0.20 Breakeven $47.30 Implied vol 44.7% Delta -0.113 ≈11% ITM Gamma 0.063 Theta -0.044 Vega 0.012 Open interest 1.1k Model this put
24.2k	35	29.2%	0.695	$1.58	$0.75	-0.364	45.1%	36	2.3k
Call · $50 In the money Snapshot session Aug 14, 2026 Last $1.58 Breakeven $51.58 Implied vol 29.2% Delta 0.695 ≈69% ITM Gamma 0.177 Theta -0.057 Vega 0.023 Open interest 24.2k Model this call Put · $50 Snapshot session Aug 14, 2026 Last $0.75 Breakeven $49.25 Implied vol 45.1% Delta -0.364 ≈36% ITM Gamma 0.123 Theta -0.087 Vega 0.027 Open interest 2.3k Model this put
Underlying $50.36
427	22	32%	0.252	$0.35	$3.87	-0.661	49.3%	21	274
Call · $52.5 Snapshot session Aug 14, 2026 Last $0.35 Breakeven $52.85 Implied vol 32% Delta 0.252 ≈25% ITM Gamma 0.148 Theta -0.055 Vega 0.024 Open interest 427 Model this call Put · $52.5 In the money Snapshot session Aug 13, 2026 Last $3.87 Breakeven $48.63 Implied vol 49.3% Delta -0.661 ≈66% ITM Gamma 0.11 Theta -0.092 Vega 0.024 Open interest 274 Model this put
1.7k	13	43.9%	0.105	$0.15	$4.36	-0.766	73.9%	9	269
Call · $55 Snapshot session Aug 14, 2026 Last $0.15 Breakeven $55.15 Implied vol 43.9% Delta 0.105 ≈10% ITM Gamma 0.06 Theta -0.042 Vega 0.013 Open interest 1.7k Model this call Put · $55 In the money Snapshot session Aug 14, 2026 Last $4.36 Breakeven $50.64 Implied vol 73.9% Delta -0.766 ≈77% ITM Gamma 0.062 Theta -0.116 Vega 0.019 Open interest 269 Model this put
25.5k	5	53.2%	0.049	$0.10	$8.60	-0.888	71.5%	162	44
Call · $57.5 Snapshot session Aug 14, 2026 Last $0.10 Breakeven $57.60 Implied vol 53.2% Delta 0.049 ≈5% ITM Gamma 0.028 Theta -0.028 Vega 0.008 Open interest 25.5k Model this call Put · $57.5 In the money Snapshot session Aug 13, 2026 Last $8.60 Breakeven $48.90 Implied vol 71.5% Delta -0.888 ≈89% ITM Gamma 0.04 Theta -0.067 Vega 0.013 Open interest 44 Model this put
4.5k	1	68.3%	0.04	$0.01	$11.10	-0.814	124.3%	162	52
Call · $60 Snapshot session Aug 14, 2026 Last $0.01 Breakeven $60.01 Implied vol 68.3% Delta 0.04 ≈4% ITM Gamma 0.018 Theta -0.031 Vega 0.008 Open interest 4.5k Model this call Put · $60 In the money Snapshot session Aug 13, 2026 Last $11.10 Breakeven $48.90 Implied vol 124.3% Delta -0.814 ≈81% ITM Gamma 0.032 Theta -0.169 Vega 0.02 Open interest 52 Model this put
115	2	92.4%	0.057	$0.19	$13.80	-0.833	144.3%	24	0
Call · $62.5 Snapshot session Aug 13, 2026 Last $0.19 Breakeven $62.69 Implied vol 92.4% Delta 0.057 ≈6% ITM Gamma 0.018 Theta -0.055 Vega 0.008 Open interest 115 Model this call Put · $62.5 In the money Snapshot session Aug 12, 2026 Last $13.80 Breakeven $48.70 Implied vol 144.3% Delta -0.833 ≈83% ITM Gamma 0.026 Theta -0.185 Vega 0.02 Open interest 0 Model this put
291	1	94.4%	0.031	$0.03	$16.19	-0.87	147.9%	24	9
Call · $65 Snapshot session Aug 12, 2026 Last $0.03 Breakeven $65.03 Implied vol 94.4% Delta 0.031 ≈3% ITM Gamma 0.011 Theta -0.034 Vega 0.004 Open interest 291 Model this call Put · $65 In the money Snapshot session Aug 12, 2026 Last $16.19 Breakeven $48.81 Implied vol 147.9% Delta -0.87 ≈87% ITM Gamma 0.021 Theta -0.158 Vega 0.014 Open interest 9 Model this put
299	34	143.5%	0.083	$0.05	$8.00	-0.862	173.9%	1	0
Call · $67.5 Snapshot session Aug 6, 2026 Last $0.05 Breakeven $67.55 Implied vol 143.5% Delta 0.083 ≈8% ITM Gamma 0.016 Theta -0.116 Vega 0.014 Open interest 299 Model this call Put · $67.5 In the money Snapshot session Apr 28, 2026 Last $8.00 Breakeven $59.50 Implied vol 173.9% Delta -0.862 ≈86% ITM Gamma 0.019 Theta -0.195 Vega 0.014 Open interest 0 Model this put
3.3k	2	147.2%	0.066	$0.20	$18.10	-0.887	177.7%	40	0
Call · $70 Snapshot session Aug 13, 2026 Last $0.20 Breakeven $70.20 Implied vol 147.2% Delta 0.066 ≈7% ITM Gamma 0.013 Theta -0.098 Vega 0.008 Open interest 3.3k Model this call Put · $70 In the money Snapshot session Aug 6, 2026 Last $18.10 Breakeven $51.90 Implied vol 177.7% Delta -0.887 ≈89% ITM Gamma 0.016 Theta -0.172 Vega 0.014 Open interest 0 Model this put
15	1	156.2%	0.058	$0.33	$20.70	-0.882	198.8%	8	0
Call · $72.5 Snapshot session Aug 3, 2026 Last $0.33 Breakeven $72.83 Implied vol 156.2% Delta 0.058 ≈6% ITM Gamma 0.011 Theta -0.093 Vega 0.008 Open interest 15 Model this call Put · $72.5 In the money Snapshot session Jun 4, 2026 Last $20.70 Breakeven $51.80 Implied vol 198.8% Delta -0.882 ≈88% ITM Gamma 0.015 Theta -0.198 Vega 0.014 Open interest 0 Model this put
31	1	182.6%	0.073	$0.41	$9.10	-0.904	202%	1	0
Call · $75 Snapshot session Aug 3, 2026 Last $0.41 Breakeven $75.41 Implied vol 182.6% Delta 0.073 ≈7% ITM Gamma 0.011 Theta -0.131 Vega 0.008 Open interest 31 Model this call Put · $75 In the money Snapshot session Apr 14, 2026 Last $9.10 Breakeven $65.90 Implied vol 202% Delta -0.904 ≈90% ITM Gamma 0.013 Theta -0.175 Vega 0.014 Open interest 0 Model this put
10	1	193.7%	0.069	$0.34	$10.20	-0.888	228.9%	1	3
Call · $77.5 Snapshot session Aug 3, 2026 Last $0.34 Breakeven $77.84 Implied vol 193.7% Delta 0.069 ≈7% ITM Gamma 0.01 Theta -0.134 Vega 0.009 Open interest 10 Model this call Put · $77.5 In the money Snapshot session Apr 15, 2026 Last $10.20 Breakeven $67.30 Implied vol 228.9% Delta -0.888 ≈89% ITM Gamma 0.012 Theta -0.222 Vega 0.015 Open interest 3 Model this put
2.1k	1	162.8%	0.025	$0.10	$26.10	-0.892	241.5%	2	0
Call · $80 Snapshot session Jul 7, 2026 Last $0.10 Breakeven $80.10 Implied vol 162.8% Delta 0.025 ≈2% ITM Gamma 0.005 Theta -0.049 Vega 0.004 Open interest 2.1k Model this call Put · $80 In the money Snapshot session May 29, 2026 Last $26.10 Breakeven $53.90 Implied vol 241.5% Delta -0.892 ≈89% ITM Gamma 0.011 Theta -0.228 Vega 0.015 Open interest 0 Model this put
8	5	172%	0.024	$0.25	$11.00	-0.895	253.8%	1	0
Call · $82.5 Snapshot session May 7, 2026 Last $0.25 Breakeven $82.75 Implied vol 172% Delta 0.024 ≈2% ITM Gamma 0.005 Theta -0.049 Vega 0.004 Open interest 8 Model this call Put · $82.5 In the money Snapshot session Mar 9, 2026 Last $11.00 Breakeven $71.50 Implied vol 253.8% Delta -0.895 ≈90% ITM Gamma 0.011 Theta -0.234 Vega 0.015 Open interest 0 Model this put
45	1	180.9%	0.023	$0.02	$12.67	-0.899	265.7%	1	0
Call · $85 Snapshot session Aug 7, 2026 Last $0.02 Breakeven $85.02 Implied vol 180.9% Delta 0.023 ≈2% ITM Gamma 0.004 Theta -0.05 Vega 0.005 Open interest 45 Model this call Put · $85 In the money Snapshot session Mar 9, 2026 Last $12.67 Breakeven $72.33 Implied vol 265.7% Delta -0.899 ≈90% ITM Gamma 0.01 Theta -0.241 Vega 0.015 Open interest 0 Model this put
17	1	248.5%	0.073	$0.10	—	-0.915	262.5%	—	0
Call · $87.5 Snapshot session Aug 3, 2026 Last $0.10 Breakeven $87.60 Implied vol 248.5% Delta 0.073 ≈7% ITM Gamma 0.008 Theta -0.179 Vega 0.009 Open interest 17 Model this call Put · $87.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol 262.5% Delta -0.915 ≈92% ITM Gamma 0.009 Theta -0.208 Vega 0.009 Open interest 0 Model this put
3.5k	2	233.5%	0.046	$0.20	$10.00	-0.917	271.8%	1	0
Call · $90 Snapshot session Jun 4, 2026 Last $0.20 Breakeven $90.20 Implied vol 233.5% Delta 0.046 ≈5% ITM Gamma 0.006 Theta -0.118 Vega 0.009 Open interest 3.5k Model this call Put · $90 In the money Snapshot session Feb 12, 2026 Last $10.00 Breakeven $80.00 Implied vol 271.8% Delta -0.917 ≈92% ITM Gamma 0.008 Theta -0.21 Vega 0.009 Open interest 0 Model this put
10	1	256.3%	0.059	$1.80	—	-0.919	280.9%	—	0
Call · $92.5 Snapshot session Apr 15, 2026 Last $1.80 Breakeven $94.30 Implied vol 256.3% Delta 0.059 ≈6% ITM Gamma 0.007 Theta -0.155 Vega 0.009 Open interest 10 Model this call Put · $92.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol 280.9% Delta -0.919 ≈92% ITM Gamma 0.008 Theta -0.212 Vega 0.009 Open interest 0 Model this put
33	1	214.3%	0.02	$0.05	$10.40	-0.921	289.7%	1	0
Call · $95 Snapshot session Aug 3, 2026 Last $0.05 Breakeven $95.05 Implied vol 214.3% Delta 0.02 ≈2% ITM Gamma 0.003 Theta -0.053 Vega 0.005 Open interest 33 Model this call Put · $95 In the money Snapshot session Jan 27, 2026 Last $10.40 Breakeven $84.60 Implied vol 289.7% Delta -0.921 ≈92% ITM Gamma 0.007 Theta -0.215 Vega 0.009 Open interest 0 Model this put
11	1	276.7%	0.058	$1.05	—	-0.923	298.3%	—	0
Call · $97.5 Snapshot session Apr 17, 2026 Last $1.05 Breakeven $98.55 Implied vol 276.7% Delta 0.058 ≈6% ITM Gamma 0.006 Theta -0.167 Vega 0.01 Open interest 11 Model this call Put · $97.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol 298.3% Delta -0.923 ≈92% ITM Gamma 0.007 Theta -0.217 Vega 0.009 Open interest 0 Model this put
40	40	—	—	$0.52	$28.98	-0.924	306.7%	1	0
Call · $100 Snapshot session Apr 28, 2026 Last $0.52 Breakeven $100.52 Implied vol — Delta — Gamma — Theta — Vega — Open interest 40 Model this call Put · $100 In the money Snapshot session Apr 2, 2026 Last $28.98 Breakeven $71.02 Implied vol 306.7% Delta -0.924 ≈92% ITM Gamma 0.007 Theta -0.22 Vega 0.01 Open interest 0 Model this put
10	7	244%	0.018	$1.40	—	-0.911	343.4%	—	0
Call · $105 Snapshot session Mar 23, 2026 Last $1.40 Breakeven $106.40 Implied vol 244% Delta 0.018 ≈2% ITM Gamma 0.003 Theta -0.056 Vega 0.002 Open interest 10 Model this call Put · $105 In the money Snapshot session Unknown Last — Breakeven — Implied vol 343.4% Delta -0.911 ≈91% ITM Gamma 0.007 Theta -0.281 Vega 0.01 Open interest 0 Model this put
11	1	315.1%	0.051	$0.75	$16.70	-0.918	353.4%	1	0
Call · $110 Snapshot session Mar 16, 2026 Last $0.75 Breakeven $110.75 Implied vol 315.1% Delta 0.051 ≈5% ITM Gamma 0.005 Theta -0.172 Vega 0.01 Open interest 11 Model this call Put · $110 In the money Snapshot session Jan 16, 2026 Last $16.70 Breakeven $93.30 Implied vol 353.4% Delta -0.918 ≈92% ITM Gamma 0.006 Theta -0.271 Vega 0.01 Open interest 0 Model this put
5	1	266.9%	0.017	$0.50	—	-0.928	358.2%	—	0
Call · $115 Snapshot session Mar 16, 2026 Last $0.50 Breakeven $115.50 Implied vol 266.9% Delta 0.017 ≈2% ITM Gamma 0.002 Theta -0.057 Vega 0.002 Open interest 5 Model this call Put · $115 In the money Snapshot session Unknown Last — Breakeven — Implied vol 358.2% Delta -0.928 ≈93% ITM Gamma 0.006 Theta -0.248 Vega 0.01 Open interest 0 Model this put
2	1	—	—	$0.35	—	-0.93	372.3%	—	0
Call · $120 Snapshot session Mar 9, 2026 Last $0.35 Breakeven $120.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this call Put · $120 In the money Snapshot session Unknown Last — Breakeven — Implied vol 372.3% Delta -0.93 ≈93% ITM Gamma 0.005 Theta -0.252 Vega 0.01 Open interest 0 Model this put
0	—	—	—	—	—	-0.924	395.4%	—	0
Call · $125 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $125 In the money Snapshot session Unknown Last — Breakeven — Implied vol 395.4% Delta -0.924 ≈92% ITM Gamma 0.005 Theta -0.285 Vega 0.011 Open interest 0 Model this put
36	2	—	—	$0.33	$31.30	-0.936	394.3%	1	0
Call · $130 Snapshot session Mar 5, 2026 Last $0.33 Breakeven $130.33 Implied vol — Delta — Gamma — Theta — Vega — Open interest 36 Model this call Put · $130 In the money Snapshot session Jan 12, 2026 Last $31.30 Breakeven $98.70 Implied vol 394.3% Delta -0.936 ≈94% ITM Gamma 0.005 Theta -0.247 Vega 0.011 Open interest 0 Model this put
23	5	—	—	$0.84	—	-0.923	425.3%	—	0
Call · $135 Snapshot session Feb 4, 2026 Last $0.84 Breakeven $135.84 Implied vol — Delta — Gamma — Theta — Vega — Open interest 23 Model this call Put · $135 In the money Snapshot session Unknown Last — Breakeven — Implied vol 425.3% Delta -0.923 ≈92% ITM Gamma 0.005 Theta -0.308 Vega 0.011 Open interest 0 Model this put
20	20	—	—	$1.39	—	-0.939	419.1%	—	0
Call · $140 Snapshot session Jan 20, 2026 Last $1.39 Breakeven $141.39 Implied vol — Delta — Gamma — Theta — Vega — Open interest 20 Model this call Put · $140 In the money Snapshot session Unknown Last — Breakeven — Implied vol 419.1% Delta -0.939 ≈94% ITM Gamma 0.004 Theta -0.255 Vega 0.011 Open interest 0 Model this put
1	1	—	—	$0.05	—	-0.94	430.9%	—	0
Call · $145 Snapshot session Apr 17, 2026 Last $0.05 Breakeven $145.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $145 In the money Snapshot session Unknown Last — Breakeven — Implied vol 430.9% Delta -0.94 ≈94% ITM Gamma 0.004 Theta -0.259 Vega 0.011 Open interest 0 Model this put
2	1	—	—	$1.40	—	-0.941	442.3%	—	0
Call · $150 Snapshot session Jan 12, 2026 Last $1.40 Breakeven $151.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this call Put · $150 In the money Snapshot session Unknown Last — Breakeven — Implied vol 442.3% Delta -0.941 ≈94% ITM Gamma 0.004 Theta -0.263 Vega 0.011 Open interest 0 Model this put
0	—	—	—	—	—	-0.942	453.3%	—	0
Call · $155 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $155 In the money Snapshot session Unknown Last — Breakeven — Implied vol 453.3% Delta -0.942 ≈94% ITM Gamma 0.004 Theta -0.267 Vega 0.011 Open interest 0 Model this put
0	—	—	—	—	—	-0.943	463.1%	—	0
Call · $160 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $160 In the money Snapshot session Unknown Last — Breakeven — Implied vol 463.1% Delta -0.943 ≈94% ITM Gamma 0.004 Theta -0.27 Vega 0.006 Open interest 0 Model this put
0	—	—	—	—	—	-0.943	471.5%	—	0
Call · $165 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $165 In the money Snapshot session Unknown Last — Breakeven — Implied vol 471.5% Delta -0.943 ≈94% ITM Gamma 0.004 Theta -0.272 Vega 0.006 Open interest 0 Model this put

Call · $20 In the money

Snapshot session: Jul 15, 2026
Last: $32.45
Breakeven: $52.45
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this call

Put · $20

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $22.5 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this call

Put · $22.5

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 386.5%
Delta: -0.033 ≈3% ITM
Gamma: 0.003
Theta: -0.148
Vega: 0.004
Open interest: 0

Model this put

Call · $25 In the money

Snapshot session: Jul 6, 2026
Last: $27.80
Breakeven: $52.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2

Model this call

Put · $25

Snapshot session: May 8, 2026
Last: $0.82
Breakeven: $24.18
Implied vol: 338.2%
Delta: -0.036 ≈4% ITM
Gamma: 0.003
Theta: -0.139
Vega: 0.005
Open interest: 1

Model this put

Call · $27.5 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this call

Put · $27.5

Snapshot session: May 14, 2026
Last: $0.46
Breakeven: $27.04
Implied vol: 299.9%
Delta: -0.041 ≈4% ITM
Gamma: 0.004
Theta: -0.137
Vega: 0.005
Open interest: 1

Model this put

Call · $30 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this call

Put · $30

Snapshot session: Aug 7, 2026
Last: $0.03
Breakeven: $29.97
Implied vol: 222.6%
Delta: -0.026 ≈3% ITM
Gamma: 0.004
Theta: -0.071
Vega: 0.005
Open interest: 9

Model this put

Call · $32.5 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this call

Put · $32.5

Snapshot session: Jun 25, 2026
Last: $0.40
Breakeven: $32.10
Implied vol: 231.1%
Delta: -0.052 ≈5% ITM
Gamma: 0.007
Theta: -0.13
Vega: 0.01
Open interest: 3

Model this put

Call · $35 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this call

Put · $35

Snapshot session: Jul 28, 2026
Last: $0.12
Breakeven: $34.88
Implied vol: 193.3%
Delta: -0.055 ≈6% ITM
Gamma: 0.009
Theta: -0.113
Vega: 0.01
Open interest: 38

Model this put

Call · $37.5 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this call

Put · $37.5

Snapshot session: Jul 31, 2026
Last: $0.05
Breakeven: $37.45
Implied vol: 170.3%
Delta: -0.073 ≈7% ITM
Gamma: 0.012
Theta: -0.122
Vega: 0.01
Open interest: 71

Model this put

Call · $40 In the money

Snapshot session: Aug 6, 2026
Last: $13.60
Breakeven: $53.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 15

Model this call

Put · $40

Snapshot session: Aug 7, 2026
Last: $0.11
Breakeven: $39.89
Implied vol: 125.3%
Delta: -0.062 ≈6% ITM
Gamma: 0.014
Theta: -0.08
Vega: 0.011
Open interest: 239

Model this put

Call · $42.5 In the money

Snapshot session: May 13, 2026
Last: $10.25
Breakeven: $52.75
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 151

Model this call

Put · $42.5

Snapshot session: Aug 13, 2026
Last: $0.05
Breakeven: $42.45
Implied vol: 88.6%
Delta: -0.055 ≈5% ITM
Gamma: 0.018
Theta: -0.051
Vega: 0.006
Open interest: 114

Model this put

Call · $45 In the money

Snapshot session: Aug 14, 2026
Last: $5.30
Breakeven: $50.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 128

Model this call

Put · $45

Snapshot session: Aug 13, 2026
Last: $0.25
Breakeven: $44.75
Implied vol: 67.8%
Delta: -0.079 ≈8% ITM
Gamma: 0.032
Theta: -0.051
Vega: 0.011
Open interest: 649

Model this put

Call · $47.5 In the money

Snapshot session: Aug 13, 2026
Last: $1.32
Breakeven: $48.82
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 102

Model this call

Put · $47.5

Snapshot session: Aug 14, 2026
Last: $0.20
Breakeven: $47.30
Implied vol: 44.7%
Delta: -0.113 ≈11% ITM
Gamma: 0.063
Theta: -0.044
Vega: 0.012
Open interest: 1.1k

Model this put

Call · $50 In the money

Snapshot session: Aug 14, 2026
Last: $1.58
Breakeven: $51.58
Implied vol: 29.2%
Delta: 0.695 ≈69% ITM
Gamma: 0.177
Theta: -0.057
Vega: 0.023
Open interest: 24.2k

Model this call

Put · $50

Snapshot session: Aug 14, 2026
Last: $0.75
Breakeven: $49.25
Implied vol: 45.1%
Delta: -0.364 ≈36% ITM
Gamma: 0.123
Theta: -0.087
Vega: 0.027
Open interest: 2.3k

Model this put

Call · $52.5

Snapshot session: Aug 14, 2026
Last: $0.35
Breakeven: $52.85
Implied vol: 32%
Delta: 0.252 ≈25% ITM
Gamma: 0.148
Theta: -0.055
Vega: 0.024
Open interest: 427

Model this call

Put · $52.5 In the money

Snapshot session: Aug 13, 2026
Last: $3.87
Breakeven: $48.63
Implied vol: 49.3%
Delta: -0.661 ≈66% ITM
Gamma: 0.11
Theta: -0.092
Vega: 0.024
Open interest: 274

Model this put

Call · $55

Snapshot session: Aug 14, 2026
Last: $0.15
Breakeven: $55.15
Implied vol: 43.9%
Delta: 0.105 ≈10% ITM
Gamma: 0.06
Theta: -0.042
Vega: 0.013
Open interest: 1.7k

Model this call

Put · $55 In the money

Snapshot session: Aug 14, 2026
Last: $4.36
Breakeven: $50.64
Implied vol: 73.9%
Delta: -0.766 ≈77% ITM
Gamma: 0.062
Theta: -0.116
Vega: 0.019
Open interest: 269

Model this put

Call · $57.5

Snapshot session: Aug 14, 2026
Last: $0.10
Breakeven: $57.60
Implied vol: 53.2%
Delta: 0.049 ≈5% ITM
Gamma: 0.028
Theta: -0.028
Vega: 0.008
Open interest: 25.5k

Model this call

Put · $57.5 In the money

Snapshot session: Aug 13, 2026
Last: $8.60
Breakeven: $48.90
Implied vol: 71.5%
Delta: -0.888 ≈89% ITM
Gamma: 0.04
Theta: -0.067
Vega: 0.013
Open interest: 44

Model this put

Call · $60

Snapshot session: Aug 14, 2026
Last: $0.01
Breakeven: $60.01
Implied vol: 68.3%
Delta: 0.04 ≈4% ITM
Gamma: 0.018
Theta: -0.031
Vega: 0.008
Open interest: 4.5k

Model this call

Put · $60 In the money

Snapshot session: Aug 13, 2026
Last: $11.10
Breakeven: $48.90
Implied vol: 124.3%
Delta: -0.814 ≈81% ITM
Gamma: 0.032
Theta: -0.169
Vega: 0.02
Open interest: 52

Model this put

Call · $62.5

Snapshot session: Aug 13, 2026
Last: $0.19
Breakeven: $62.69
Implied vol: 92.4%
Delta: 0.057 ≈6% ITM
Gamma: 0.018
Theta: -0.055
Vega: 0.008
Open interest: 115

Model this call

Put · $62.5 In the money

Snapshot session: Aug 12, 2026
Last: $13.80
Breakeven: $48.70
Implied vol: 144.3%
Delta: -0.833 ≈83% ITM
Gamma: 0.026
Theta: -0.185
Vega: 0.02
Open interest: 0

Model this put

Call · $65

Snapshot session: Aug 12, 2026
Last: $0.03
Breakeven: $65.03
Implied vol: 94.4%
Delta: 0.031 ≈3% ITM
Gamma: 0.011
Theta: -0.034
Vega: 0.004
Open interest: 291

Model this call

Put · $65 In the money

Snapshot session: Aug 12, 2026
Last: $16.19
Breakeven: $48.81
Implied vol: 147.9%
Delta: -0.87 ≈87% ITM
Gamma: 0.021
Theta: -0.158
Vega: 0.014
Open interest: 9

Model this put

Call · $67.5

Snapshot session: Aug 6, 2026
Last: $0.05
Breakeven: $67.55
Implied vol: 143.5%
Delta: 0.083 ≈8% ITM
Gamma: 0.016
Theta: -0.116
Vega: 0.014
Open interest: 299

Model this call

Put · $67.5 In the money

Snapshot session: Apr 28, 2026
Last: $8.00
Breakeven: $59.50
Implied vol: 173.9%
Delta: -0.862 ≈86% ITM
Gamma: 0.019
Theta: -0.195
Vega: 0.014
Open interest: 0

Model this put

Call · $70

Snapshot session: Aug 13, 2026
Last: $0.20
Breakeven: $70.20
Implied vol: 147.2%
Delta: 0.066 ≈7% ITM
Gamma: 0.013
Theta: -0.098
Vega: 0.008
Open interest: 3.3k

Model this call

Put · $70 In the money

Snapshot session: Aug 6, 2026
Last: $18.10
Breakeven: $51.90
Implied vol: 177.7%
Delta: -0.887 ≈89% ITM
Gamma: 0.016
Theta: -0.172
Vega: 0.014
Open interest: 0

Model this put

Call · $72.5

Snapshot session: Aug 3, 2026
Last: $0.33
Breakeven: $72.83
Implied vol: 156.2%
Delta: 0.058 ≈6% ITM
Gamma: 0.011
Theta: -0.093
Vega: 0.008
Open interest: 15

Model this call

Put · $72.5 In the money

Snapshot session: Jun 4, 2026
Last: $20.70
Breakeven: $51.80
Implied vol: 198.8%
Delta: -0.882 ≈88% ITM
Gamma: 0.015
Theta: -0.198
Vega: 0.014
Open interest: 0

Model this put

Call · $75

Snapshot session: Aug 3, 2026
Last: $0.41
Breakeven: $75.41
Implied vol: 182.6%
Delta: 0.073 ≈7% ITM
Gamma: 0.011
Theta: -0.131
Vega: 0.008
Open interest: 31

Model this call

Put · $75 In the money

Snapshot session: Apr 14, 2026
Last: $9.10
Breakeven: $65.90
Implied vol: 202%
Delta: -0.904 ≈90% ITM
Gamma: 0.013
Theta: -0.175
Vega: 0.014
Open interest: 0

Model this put

Call · $77.5

Snapshot session: Aug 3, 2026
Last: $0.34
Breakeven: $77.84
Implied vol: 193.7%
Delta: 0.069 ≈7% ITM
Gamma: 0.01
Theta: -0.134
Vega: 0.009
Open interest: 10

Model this call

Put · $77.5 In the money

Snapshot session: Apr 15, 2026
Last: $10.20
Breakeven: $67.30
Implied vol: 228.9%
Delta: -0.888 ≈89% ITM
Gamma: 0.012
Theta: -0.222
Vega: 0.015
Open interest: 3

Model this put

Call · $80

Snapshot session: Jul 7, 2026
Last: $0.10
Breakeven: $80.10
Implied vol: 162.8%
Delta: 0.025 ≈2% ITM
Gamma: 0.005
Theta: -0.049
Vega: 0.004
Open interest: 2.1k

Model this call

Put · $80 In the money

Snapshot session: May 29, 2026
Last: $26.10
Breakeven: $53.90
Implied vol: 241.5%
Delta: -0.892 ≈89% ITM
Gamma: 0.011
Theta: -0.228
Vega: 0.015
Open interest: 0

Model this put

Call · $82.5

Snapshot session: May 7, 2026
Last: $0.25
Breakeven: $82.75
Implied vol: 172%
Delta: 0.024 ≈2% ITM
Gamma: 0.005
Theta: -0.049
Vega: 0.004
Open interest: 8

Model this call

Put · $82.5 In the money

Snapshot session: Mar 9, 2026
Last: $11.00
Breakeven: $71.50
Implied vol: 253.8%
Delta: -0.895 ≈90% ITM
Gamma: 0.011
Theta: -0.234
Vega: 0.015
Open interest: 0

Model this put

Call · $85

Snapshot session: Aug 7, 2026
Last: $0.02
Breakeven: $85.02
Implied vol: 180.9%
Delta: 0.023 ≈2% ITM
Gamma: 0.004
Theta: -0.05
Vega: 0.005
Open interest: 45

Model this call

Put · $85 In the money

Snapshot session: Mar 9, 2026
Last: $12.67
Breakeven: $72.33
Implied vol: 265.7%
Delta: -0.899 ≈90% ITM
Gamma: 0.01
Theta: -0.241
Vega: 0.015
Open interest: 0

Model this put

Call · $87.5

Snapshot session: Aug 3, 2026
Last: $0.10
Breakeven: $87.60
Implied vol: 248.5%
Delta: 0.073 ≈7% ITM
Gamma: 0.008
Theta: -0.179
Vega: 0.009
Open interest: 17

Model this call

Put · $87.5 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 262.5%
Delta: -0.915 ≈92% ITM
Gamma: 0.009
Theta: -0.208
Vega: 0.009
Open interest: 0

Model this put

Call · $90

Snapshot session: Jun 4, 2026
Last: $0.20
Breakeven: $90.20
Implied vol: 233.5%
Delta: 0.046 ≈5% ITM
Gamma: 0.006
Theta: -0.118
Vega: 0.009
Open interest: 3.5k

Model this call

Put · $90 In the money

Snapshot session: Feb 12, 2026
Last: $10.00
Breakeven: $80.00
Implied vol: 271.8%
Delta: -0.917 ≈92% ITM
Gamma: 0.008
Theta: -0.21
Vega: 0.009
Open interest: 0

Model this put

Call · $92.5

Snapshot session: Apr 15, 2026
Last: $1.80
Breakeven: $94.30
Implied vol: 256.3%
Delta: 0.059 ≈6% ITM
Gamma: 0.007
Theta: -0.155
Vega: 0.009
Open interest: 10

Model this call

Put · $92.5 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 280.9%
Delta: -0.919 ≈92% ITM
Gamma: 0.008
Theta: -0.212
Vega: 0.009
Open interest: 0

Model this put

Call · $95

Snapshot session: Aug 3, 2026
Last: $0.05
Breakeven: $95.05
Implied vol: 214.3%
Delta: 0.02 ≈2% ITM
Gamma: 0.003
Theta: -0.053
Vega: 0.005
Open interest: 33

Model this call

Put · $95 In the money

Snapshot session: Jan 27, 2026
Last: $10.40
Breakeven: $84.60
Implied vol: 289.7%
Delta: -0.921 ≈92% ITM
Gamma: 0.007
Theta: -0.215
Vega: 0.009
Open interest: 0

Model this put

Call · $97.5

Snapshot session: Apr 17, 2026
Last: $1.05
Breakeven: $98.55
Implied vol: 276.7%
Delta: 0.058 ≈6% ITM
Gamma: 0.006
Theta: -0.167
Vega: 0.01
Open interest: 11

Model this call

Put · $97.5 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 298.3%
Delta: -0.923 ≈92% ITM
Gamma: 0.007
Theta: -0.217
Vega: 0.009
Open interest: 0

Model this put

Call · $100

Snapshot session: Apr 28, 2026
Last: $0.52
Breakeven: $100.52
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 40

Model this call

Put · $100 In the money

Snapshot session: Apr 2, 2026
Last: $28.98
Breakeven: $71.02
Implied vol: 306.7%
Delta: -0.924 ≈92% ITM
Gamma: 0.007
Theta: -0.22
Vega: 0.01
Open interest: 0

Model this put

Call · $105

Snapshot session: Mar 23, 2026
Last: $1.40
Breakeven: $106.40
Implied vol: 244%
Delta: 0.018 ≈2% ITM
Gamma: 0.003
Theta: -0.056
Vega: 0.002
Open interest: 10

Model this call

Put · $105 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 343.4%
Delta: -0.911 ≈91% ITM
Gamma: 0.007
Theta: -0.281
Vega: 0.01
Open interest: 0

Model this put

Call · $110

Snapshot session: Mar 16, 2026
Last: $0.75
Breakeven: $110.75
Implied vol: 315.1%
Delta: 0.051 ≈5% ITM
Gamma: 0.005
Theta: -0.172
Vega: 0.01
Open interest: 11

Model this call

Put · $110 In the money

Snapshot session: Jan 16, 2026
Last: $16.70
Breakeven: $93.30
Implied vol: 353.4%
Delta: -0.918 ≈92% ITM
Gamma: 0.006
Theta: -0.271
Vega: 0.01
Open interest: 0

Model this put

Call · $115

Snapshot session: Mar 16, 2026
Last: $0.50
Breakeven: $115.50
Implied vol: 266.9%
Delta: 0.017 ≈2% ITM
Gamma: 0.002
Theta: -0.057
Vega: 0.002
Open interest: 5

Model this call

Put · $115 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 358.2%
Delta: -0.928 ≈93% ITM
Gamma: 0.006
Theta: -0.248
Vega: 0.01
Open interest: 0

Model this put

Call · $120

Snapshot session: Mar 9, 2026
Last: $0.35
Breakeven: $120.35
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2

Model this call

Put · $120 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 372.3%
Delta: -0.93 ≈93% ITM
Gamma: 0.005
Theta: -0.252
Vega: 0.01
Open interest: 0

Model this put

Call · $125

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this call

Put · $125 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 395.4%
Delta: -0.924 ≈92% ITM
Gamma: 0.005
Theta: -0.285
Vega: 0.011
Open interest: 0

Model this put

Call · $130

Snapshot session: Mar 5, 2026
Last: $0.33
Breakeven: $130.33
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 36

Model this call

Put · $130 In the money

Snapshot session: Jan 12, 2026
Last: $31.30
Breakeven: $98.70
Implied vol: 394.3%
Delta: -0.936 ≈94% ITM
Gamma: 0.005
Theta: -0.247
Vega: 0.011
Open interest: 0

Model this put

Call · $135

Snapshot session: Feb 4, 2026
Last: $0.84
Breakeven: $135.84
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 23

Model this call

Put · $135 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 425.3%
Delta: -0.923 ≈92% ITM
Gamma: 0.005
Theta: -0.308
Vega: 0.011
Open interest: 0

Model this put

Call · $140

Snapshot session: Jan 20, 2026
Last: $1.39
Breakeven: $141.39
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 20

Model this call

Put · $140 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 419.1%
Delta: -0.939 ≈94% ITM
Gamma: 0.004
Theta: -0.255
Vega: 0.011
Open interest: 0

Model this put

Call · $145

Snapshot session: Apr 17, 2026
Last: $0.05
Breakeven: $145.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this call

Put · $145 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 430.9%
Delta: -0.94 ≈94% ITM
Gamma: 0.004
Theta: -0.259
Vega: 0.011
Open interest: 0

Model this put

Call · $150

Snapshot session: Jan 12, 2026
Last: $1.40
Breakeven: $151.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2

Model this call

Put · $150 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 442.3%
Delta: -0.941 ≈94% ITM
Gamma: 0.004
Theta: -0.263
Vega: 0.011
Open interest: 0

Model this put

Call · $155

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this call

Put · $155 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 453.3%
Delta: -0.942 ≈94% ITM
Gamma: 0.004
Theta: -0.267
Vega: 0.011
Open interest: 0

Model this put

Call · $160

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this call

Put · $160 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 463.1%
Delta: -0.943 ≈94% ITM
Gamma: 0.004
Theta: -0.27
Vega: 0.006
Open interest: 0

Model this put

Call · $165

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this call

Put · $165 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 471.5%
Delta: -0.943 ≈94% ITM
Gamma: 0.004
Theta: -0.272
Vega: 0.006
Open interest: 0

Model this put

PLNT · Planet Fitness, Inc.

Options Chain

Positioning

Chain

Calls						Puts
OI	Vol	IV	Δ	Last	Strike	Last	Δ	IV	Vol	OI
1	1	—	—	$32.45		—	—	—	—	0
Call · $20 In the money Snapshot session Jul 15, 2026 Last $32.45 Breakeven $52.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $20 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—		—	-0.033	386.5%	—	0
Call · $22.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $22.5 Snapshot session Unknown Last — Breakeven — Implied vol 386.5% Delta -0.033 ≈3% ITM Gamma 0.003 Theta -0.148 Vega 0.004 Open interest 0 Model this put
2	2	—	—	$27.80		$0.82	-0.036	338.2%	1	1
Call · $25 In the money Snapshot session Jul 6, 2026 Last $27.80 Breakeven $52.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this call Put · $25 Snapshot session May 8, 2026 Last $0.82 Breakeven $24.18 Implied vol 338.2% Delta -0.036 ≈4% ITM Gamma 0.003 Theta -0.139 Vega 0.005 Open interest 1 Model this put
0	—	—	—	—		$0.46	-0.041	299.9%	1	1
Call · $27.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $27.5 Snapshot session May 14, 2026 Last $0.46 Breakeven $27.04 Implied vol 299.9% Delta -0.041 ≈4% ITM Gamma 0.004 Theta -0.137 Vega 0.005 Open interest 1 Model this put
0	—	—	—	—		$0.03	-0.026	222.6%	5	9
Call · $30 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $30 Snapshot session Aug 7, 2026 Last $0.03 Breakeven $29.97 Implied vol 222.6% Delta -0.026 ≈3% ITM Gamma 0.004 Theta -0.071 Vega 0.005 Open interest 9 Model this put
0	—	—	—	—		$0.40	-0.052	231.1%	1	3
Call · $32.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $32.5 Snapshot session Jun 25, 2026 Last $0.40 Breakeven $32.10 Implied vol 231.1% Delta -0.052 ≈5% ITM Gamma 0.007 Theta -0.13 Vega 0.01 Open interest 3 Model this put
0	—	—	—	—		$0.12	-0.055	193.3%	1	38
Call · $35 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $35 Snapshot session Jul 28, 2026 Last $0.12 Breakeven $34.88 Implied vol 193.3% Delta -0.055 ≈6% ITM Gamma 0.009 Theta -0.113 Vega 0.01 Open interest 38 Model this put
0	—	—	—	—		$0.05	-0.073	170.3%	1	71
Call · $37.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $37.5 Snapshot session Jul 31, 2026 Last $0.05 Breakeven $37.45 Implied vol 170.3% Delta -0.073 ≈7% ITM Gamma 0.012 Theta -0.122 Vega 0.01 Open interest 71 Model this put
15	1	—	—	$13.60		$0.11	-0.062	125.3%	1	239
Call · $40 In the money Snapshot session Aug 6, 2026 Last $13.60 Breakeven $53.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 Model this call Put · $40 Snapshot session Aug 7, 2026 Last $0.11 Breakeven $39.89 Implied vol 125.3% Delta -0.062 ≈6% ITM Gamma 0.014 Theta -0.08 Vega 0.011 Open interest 239 Model this put
151	2	—	—	$10.25		$0.05	-0.055	88.6%	1	114
Call · $42.5 In the money Snapshot session May 13, 2026 Last $10.25 Breakeven $52.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 151 Model this call Put · $42.5 Snapshot session Aug 13, 2026 Last $0.05 Breakeven $42.45 Implied vol 88.6% Delta -0.055 ≈5% ITM Gamma 0.018 Theta -0.051 Vega 0.006 Open interest 114 Model this put
128	1	—	—	$5.30		$0.25	-0.079	67.8%	6	649
Call · $45 In the money Snapshot session Aug 14, 2026 Last $5.30 Breakeven $50.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 128 Model this call Put · $45 Snapshot session Aug 13, 2026 Last $0.25 Breakeven $44.75 Implied vol 67.8% Delta -0.079 ≈8% ITM Gamma 0.032 Theta -0.051 Vega 0.011 Open interest 649 Model this put
102	1	—	—	$1.32		$0.20	-0.113	44.7%	16	1.1k
Call · $47.5 In the money Snapshot session Aug 13, 2026 Last $1.32 Breakeven $48.82 Implied vol — Delta — Gamma — Theta — Vega — Open interest 102 Model this call Put · $47.5 Snapshot session Aug 14, 2026 Last $0.20 Breakeven $47.30 Implied vol 44.7% Delta -0.113 ≈11% ITM Gamma 0.063 Theta -0.044 Vega 0.012 Open interest 1.1k Model this put
24.2k	35	29.2%	0.695	$1.58		$0.75	-0.364	45.1%	36	2.3k
Call · $50 In the money Snapshot session Aug 14, 2026 Last $1.58 Breakeven $51.58 Implied vol 29.2% Delta 0.695 ≈69% ITM Gamma 0.177 Theta -0.057 Vega 0.023 Open interest 24.2k Model this call Put · $50 Snapshot session Aug 14, 2026 Last $0.75 Breakeven $49.25 Implied vol 45.1% Delta -0.364 ≈36% ITM Gamma 0.123 Theta -0.087 Vega 0.027 Open interest 2.3k Model this put
Underlying $50.36
427	22	32%	0.252	$0.35		$3.87	-0.661	49.3%	21	274
Call · $52.5 Snapshot session Aug 14, 2026 Last $0.35 Breakeven $52.85 Implied vol 32% Delta 0.252 ≈25% ITM Gamma 0.148 Theta -0.055 Vega 0.024 Open interest 427 Model this call Put · $52.5 In the money Snapshot session Aug 13, 2026 Last $3.87 Breakeven $48.63 Implied vol 49.3% Delta -0.661 ≈66% ITM Gamma 0.11 Theta -0.092 Vega 0.024 Open interest 274 Model this put
1.7k	13	43.9%	0.105	$0.15		$4.36	-0.766	73.9%	9	269
Call · $55 Snapshot session Aug 14, 2026 Last $0.15 Breakeven $55.15 Implied vol 43.9% Delta 0.105 ≈10% ITM Gamma 0.06 Theta -0.042 Vega 0.013 Open interest 1.7k Model this call Put · $55 In the money Snapshot session Aug 14, 2026 Last $4.36 Breakeven $50.64 Implied vol 73.9% Delta -0.766 ≈77% ITM Gamma 0.062 Theta -0.116 Vega 0.019 Open interest 269 Model this put
25.5k	5	53.2%	0.049	$0.10		$8.60	-0.888	71.5%	162	44
Call · $57.5 Snapshot session Aug 14, 2026 Last $0.10 Breakeven $57.60 Implied vol 53.2% Delta 0.049 ≈5% ITM Gamma 0.028 Theta -0.028 Vega 0.008 Open interest 25.5k Model this call Put · $57.5 In the money Snapshot session Aug 13, 2026 Last $8.60 Breakeven $48.90 Implied vol 71.5% Delta -0.888 ≈89% ITM Gamma 0.04 Theta -0.067 Vega 0.013 Open interest 44 Model this put
4.5k	1	68.3%	0.04	$0.01		$11.10	-0.814	124.3%	162	52
Call · $60 Snapshot session Aug 14, 2026 Last $0.01 Breakeven $60.01 Implied vol 68.3% Delta 0.04 ≈4% ITM Gamma 0.018 Theta -0.031 Vega 0.008 Open interest 4.5k Model this call Put · $60 In the money Snapshot session Aug 13, 2026 Last $11.10 Breakeven $48.90 Implied vol 124.3% Delta -0.814 ≈81% ITM Gamma 0.032 Theta -0.169 Vega 0.02 Open interest 52 Model this put
115	2	92.4%	0.057	$0.19		$13.80	-0.833	144.3%	24	0
Call · $62.5 Snapshot session Aug 13, 2026 Last $0.19 Breakeven $62.69 Implied vol 92.4% Delta 0.057 ≈6% ITM Gamma 0.018 Theta -0.055 Vega 0.008 Open interest 115 Model this call Put · $62.5 In the money Snapshot session Aug 12, 2026 Last $13.80 Breakeven $48.70 Implied vol 144.3% Delta -0.833 ≈83% ITM Gamma 0.026 Theta -0.185 Vega 0.02 Open interest 0 Model this put
291	1	94.4%	0.031	$0.03		$16.19	-0.87	147.9%	24	9
Call · $65 Snapshot session Aug 12, 2026 Last $0.03 Breakeven $65.03 Implied vol 94.4% Delta 0.031 ≈3% ITM Gamma 0.011 Theta -0.034 Vega 0.004 Open interest 291 Model this call Put · $65 In the money Snapshot session Aug 12, 2026 Last $16.19 Breakeven $48.81 Implied vol 147.9% Delta -0.87 ≈87% ITM Gamma 0.021 Theta -0.158 Vega 0.014 Open interest 9 Model this put
299	34	143.5%	0.083	$0.05		$8.00	-0.862	173.9%	1	0
Call · $67.5 Snapshot session Aug 6, 2026 Last $0.05 Breakeven $67.55 Implied vol 143.5% Delta 0.083 ≈8% ITM Gamma 0.016 Theta -0.116 Vega 0.014 Open interest 299 Model this call Put · $67.5 In the money Snapshot session Apr 28, 2026 Last $8.00 Breakeven $59.50 Implied vol 173.9% Delta -0.862 ≈86% ITM Gamma 0.019 Theta -0.195 Vega 0.014 Open interest 0 Model this put
3.3k	2	147.2%	0.066	$0.20		$18.10	-0.887	177.7%	40	0
Call · $70 Snapshot session Aug 13, 2026 Last $0.20 Breakeven $70.20 Implied vol 147.2% Delta 0.066 ≈7% ITM Gamma 0.013 Theta -0.098 Vega 0.008 Open interest 3.3k Model this call Put · $70 In the money Snapshot session Aug 6, 2026 Last $18.10 Breakeven $51.90 Implied vol 177.7% Delta -0.887 ≈89% ITM Gamma 0.016 Theta -0.172 Vega 0.014 Open interest 0 Model this put
15	1	156.2%	0.058	$0.33		$20.70	-0.882	198.8%	8	0
Call · $72.5 Snapshot session Aug 3, 2026 Last $0.33 Breakeven $72.83 Implied vol 156.2% Delta 0.058 ≈6% ITM Gamma 0.011 Theta -0.093 Vega 0.008 Open interest 15 Model this call Put · $72.5 In the money Snapshot session Jun 4, 2026 Last $20.70 Breakeven $51.80 Implied vol 198.8% Delta -0.882 ≈88% ITM Gamma 0.015 Theta -0.198 Vega 0.014 Open interest 0 Model this put
31	1	182.6%	0.073	$0.41		$9.10	-0.904	202%	1	0
Call · $75 Snapshot session Aug 3, 2026 Last $0.41 Breakeven $75.41 Implied vol 182.6% Delta 0.073 ≈7% ITM Gamma 0.011 Theta -0.131 Vega 0.008 Open interest 31 Model this call Put · $75 In the money Snapshot session Apr 14, 2026 Last $9.10 Breakeven $65.90 Implied vol 202% Delta -0.904 ≈90% ITM Gamma 0.013 Theta -0.175 Vega 0.014 Open interest 0 Model this put
10	1	193.7%	0.069	$0.34		$10.20	-0.888	228.9%	1	3
Call · $77.5 Snapshot session Aug 3, 2026 Last $0.34 Breakeven $77.84 Implied vol 193.7% Delta 0.069 ≈7% ITM Gamma 0.01 Theta -0.134 Vega 0.009 Open interest 10 Model this call Put · $77.5 In the money Snapshot session Apr 15, 2026 Last $10.20 Breakeven $67.30 Implied vol 228.9% Delta -0.888 ≈89% ITM Gamma 0.012 Theta -0.222 Vega 0.015 Open interest 3 Model this put
2.1k	1	162.8%	0.025	$0.10		$26.10	-0.892	241.5%	2	0
Call · $80 Snapshot session Jul 7, 2026 Last $0.10 Breakeven $80.10 Implied vol 162.8% Delta 0.025 ≈2% ITM Gamma 0.005 Theta -0.049 Vega 0.004 Open interest 2.1k Model this call Put · $80 In the money Snapshot session May 29, 2026 Last $26.10 Breakeven $53.90 Implied vol 241.5% Delta -0.892 ≈89% ITM Gamma 0.011 Theta -0.228 Vega 0.015 Open interest 0 Model this put
8	5	172%	0.024	$0.25		$11.00	-0.895	253.8%	1	0
Call · $82.5 Snapshot session May 7, 2026 Last $0.25 Breakeven $82.75 Implied vol 172% Delta 0.024 ≈2% ITM Gamma 0.005 Theta -0.049 Vega 0.004 Open interest 8 Model this call Put · $82.5 In the money Snapshot session Mar 9, 2026 Last $11.00 Breakeven $71.50 Implied vol 253.8% Delta -0.895 ≈90% ITM Gamma 0.011 Theta -0.234 Vega 0.015 Open interest 0 Model this put
45	1	180.9%	0.023	$0.02		$12.67	-0.899	265.7%	1	0
Call · $85 Snapshot session Aug 7, 2026 Last $0.02 Breakeven $85.02 Implied vol 180.9% Delta 0.023 ≈2% ITM Gamma 0.004 Theta -0.05 Vega 0.005 Open interest 45 Model this call Put · $85 In the money Snapshot session Mar 9, 2026 Last $12.67 Breakeven $72.33 Implied vol 265.7% Delta -0.899 ≈90% ITM Gamma 0.01 Theta -0.241 Vega 0.015 Open interest 0 Model this put
17	1	248.5%	0.073	$0.10		—	-0.915	262.5%	—	0
Call · $87.5 Snapshot session Aug 3, 2026 Last $0.10 Breakeven $87.60 Implied vol 248.5% Delta 0.073 ≈7% ITM Gamma 0.008 Theta -0.179 Vega 0.009 Open interest 17 Model this call Put · $87.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol 262.5% Delta -0.915 ≈92% ITM Gamma 0.009 Theta -0.208 Vega 0.009 Open interest 0 Model this put
3.5k	2	233.5%	0.046	$0.20		$10.00	-0.917	271.8%	1	0
Call · $90 Snapshot session Jun 4, 2026 Last $0.20 Breakeven $90.20 Implied vol 233.5% Delta 0.046 ≈5% ITM Gamma 0.006 Theta -0.118 Vega 0.009 Open interest 3.5k Model this call Put · $90 In the money Snapshot session Feb 12, 2026 Last $10.00 Breakeven $80.00 Implied vol 271.8% Delta -0.917 ≈92% ITM Gamma 0.008 Theta -0.21 Vega 0.009 Open interest 0 Model this put
10	1	256.3%	0.059	$1.80		—	-0.919	280.9%	—	0
Call · $92.5 Snapshot session Apr 15, 2026 Last $1.80 Breakeven $94.30 Implied vol 256.3% Delta 0.059 ≈6% ITM Gamma 0.007 Theta -0.155 Vega 0.009 Open interest 10 Model this call Put · $92.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol 280.9% Delta -0.919 ≈92% ITM Gamma 0.008 Theta -0.212 Vega 0.009 Open interest 0 Model this put
33	1	214.3%	0.02	$0.05		$10.40	-0.921	289.7%	1	0
Call · $95 Snapshot session Aug 3, 2026 Last $0.05 Breakeven $95.05 Implied vol 214.3% Delta 0.02 ≈2% ITM Gamma 0.003 Theta -0.053 Vega 0.005 Open interest 33 Model this call Put · $95 In the money Snapshot session Jan 27, 2026 Last $10.40 Breakeven $84.60 Implied vol 289.7% Delta -0.921 ≈92% ITM Gamma 0.007 Theta -0.215 Vega 0.009 Open interest 0 Model this put
11	1	276.7%	0.058	$1.05		—	-0.923	298.3%	—	0
Call · $97.5 Snapshot session Apr 17, 2026 Last $1.05 Breakeven $98.55 Implied vol 276.7% Delta 0.058 ≈6% ITM Gamma 0.006 Theta -0.167 Vega 0.01 Open interest 11 Model this call Put · $97.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol 298.3% Delta -0.923 ≈92% ITM Gamma 0.007 Theta -0.217 Vega 0.009 Open interest 0 Model this put
40	40	—	—	$0.52		$28.98	-0.924	306.7%	1	0
Call · $100 Snapshot session Apr 28, 2026 Last $0.52 Breakeven $100.52 Implied vol — Delta — Gamma — Theta — Vega — Open interest 40 Model this call Put · $100 In the money Snapshot session Apr 2, 2026 Last $28.98 Breakeven $71.02 Implied vol 306.7% Delta -0.924 ≈92% ITM Gamma 0.007 Theta -0.22 Vega 0.01 Open interest 0 Model this put
10	7	244%	0.018	$1.40		—	-0.911	343.4%	—	0
Call · $105 Snapshot session Mar 23, 2026 Last $1.40 Breakeven $106.40 Implied vol 244% Delta 0.018 ≈2% ITM Gamma 0.003 Theta -0.056 Vega 0.002 Open interest 10 Model this call Put · $105 In the money Snapshot session Unknown Last — Breakeven — Implied vol 343.4% Delta -0.911 ≈91% ITM Gamma 0.007 Theta -0.281 Vega 0.01 Open interest 0 Model this put
11	1	315.1%	0.051	$0.75		$16.70	-0.918	353.4%	1	0
Call · $110 Snapshot session Mar 16, 2026 Last $0.75 Breakeven $110.75 Implied vol 315.1% Delta 0.051 ≈5% ITM Gamma 0.005 Theta -0.172 Vega 0.01 Open interest 11 Model this call Put · $110 In the money Snapshot session Jan 16, 2026 Last $16.70 Breakeven $93.30 Implied vol 353.4% Delta -0.918 ≈92% ITM Gamma 0.006 Theta -0.271 Vega 0.01 Open interest 0 Model this put
5	1	266.9%	0.017	$0.50		—	-0.928	358.2%	—	0
Call · $115 Snapshot session Mar 16, 2026 Last $0.50 Breakeven $115.50 Implied vol 266.9% Delta 0.017 ≈2% ITM Gamma 0.002 Theta -0.057 Vega 0.002 Open interest 5 Model this call Put · $115 In the money Snapshot session Unknown Last — Breakeven — Implied vol 358.2% Delta -0.928 ≈93% ITM Gamma 0.006 Theta -0.248 Vega 0.01 Open interest 0 Model this put
2	1	—	—	$0.35		—	-0.93	372.3%	—	0
Call · $120 Snapshot session Mar 9, 2026 Last $0.35 Breakeven $120.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this call Put · $120 In the money Snapshot session Unknown Last — Breakeven — Implied vol 372.3% Delta -0.93 ≈93% ITM Gamma 0.005 Theta -0.252 Vega 0.01 Open interest 0 Model this put
0	—	—	—	—		—	-0.924	395.4%	—	0
Call · $125 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $125 In the money Snapshot session Unknown Last — Breakeven — Implied vol 395.4% Delta -0.924 ≈92% ITM Gamma 0.005 Theta -0.285 Vega 0.011 Open interest 0 Model this put
36	2	—	—	$0.33		$31.30	-0.936	394.3%	1	0
Call · $130 Snapshot session Mar 5, 2026 Last $0.33 Breakeven $130.33 Implied vol — Delta — Gamma — Theta — Vega — Open interest 36 Model this call Put · $130 In the money Snapshot session Jan 12, 2026 Last $31.30 Breakeven $98.70 Implied vol 394.3% Delta -0.936 ≈94% ITM Gamma 0.005 Theta -0.247 Vega 0.011 Open interest 0 Model this put
23	5	—	—	$0.84		—	-0.923	425.3%	—	0
Call · $135 Snapshot session Feb 4, 2026 Last $0.84 Breakeven $135.84 Implied vol — Delta — Gamma — Theta — Vega — Open interest 23 Model this call Put · $135 In the money Snapshot session Unknown Last — Breakeven — Implied vol 425.3% Delta -0.923 ≈92% ITM Gamma 0.005 Theta -0.308 Vega 0.011 Open interest 0 Model this put
20	20	—	—	$1.39		—	-0.939	419.1%	—	0
Call · $140 Snapshot session Jan 20, 2026 Last $1.39 Breakeven $141.39 Implied vol — Delta — Gamma — Theta — Vega — Open interest 20 Model this call Put · $140 In the money Snapshot session Unknown Last — Breakeven — Implied vol 419.1% Delta -0.939 ≈94% ITM Gamma 0.004 Theta -0.255 Vega 0.011 Open interest 0 Model this put
1	1	—	—	$0.05		—	-0.94	430.9%	—	0
Call · $145 Snapshot session Apr 17, 2026 Last $0.05 Breakeven $145.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $145 In the money Snapshot session Unknown Last — Breakeven — Implied vol 430.9% Delta -0.94 ≈94% ITM Gamma 0.004 Theta -0.259 Vega 0.011 Open interest 0 Model this put
2	1	—	—	$1.40		—	-0.941	442.3%	—	0
Call · $150 Snapshot session Jan 12, 2026 Last $1.40 Breakeven $151.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this call Put · $150 In the money Snapshot session Unknown Last — Breakeven — Implied vol 442.3% Delta -0.941 ≈94% ITM Gamma 0.004 Theta -0.263 Vega 0.011 Open interest 0 Model this put
0	—	—	—	—		—	-0.942	453.3%	—	0
Call · $155 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $155 In the money Snapshot session Unknown Last — Breakeven — Implied vol 453.3% Delta -0.942 ≈94% ITM Gamma 0.004 Theta -0.267 Vega 0.011 Open interest 0 Model this put
0	—	—	—	—		—	-0.943	463.1%	—	0
Call · $160 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $160 In the money Snapshot session Unknown Last — Breakeven — Implied vol 463.1% Delta -0.943 ≈94% ITM Gamma 0.004 Theta -0.27 Vega 0.006 Open interest 0 Model this put
0	—	—	—	—		—	-0.943	471.5%	—	0
Call · $165 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $165 In the money Snapshot session Unknown Last — Breakeven — Implied vol 471.5% Delta -0.943 ≈94% ITM Gamma 0.004 Theta -0.272 Vega 0.006 Open interest 0 Model this put