Stocks Options

LAST PRICE
82.0700
TODAY'S CHANGE (%)
Trending Down-0.4700 (-0.5694%)

Bid / Lots
82.0700/ 1
Ask / Lots
82.1400/ 2
Open / Previous Close
82.1200 / 82.5400
Day Range
Low 81.8850
High 82.8600
52 Week Range
Low 46.5000
High 85.0818
Volume
289,867
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 30.995

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday October 18, 2024)
Put Options (expires Friday October 18, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
PLNTIn the Money	$35.50In the Money	$39.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$45.00	PLNTOut of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PLNTIn the Money	$32.60In the Money	$36.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$47.50	PLNTOut of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PLNTIn the Money	$30.80In the Money	$34.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$50.00	PLNTOut of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PLNTIn the Money	$26.30In the Money	$29.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$55.00	PLNTOut of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PLNTIn the Money	$21.20In the Money	$22.40In the Money	$22.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$60.00	PLNTOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
PLNTIn the Money	$16.90In the Money	$18.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$65.00	PLNTOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
PLNTIn the Money	$12.00In the Money	$12.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$70.00	PLNTOut of the Money	---Out of the Money	$0.15Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
PLNTIn the Money	$9.50In the Money	$10.00In the Money	$9.94In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$72.50	PLNTOut of the Money	---Out of the Money	$0.20Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
PLNTIn the Money	$7.20In the Money	$7.70In the Money	$7.29In the Money	$0.00In the Money	---In the Money	136In the Money	Filter Table By Strike Price of$75.00	PLNTOut of the Money	$0.15Out of the Money	$0.25Out of the Money	$0.17Out of the Money	$-0.10Out of the Money	250Out of the Money	323Out of the Money
PLNTIn the Money	$5.10In the Money	$5.30In the Money	$5.03In the Money	$0.00In the Money	---In the Money	270In the Money	Filter Table By Strike Price of$77.50	PLNTOut of the Money	$0.40Out of the Money	$0.55Out of the Money	$0.30Out of the Money	$-0.40Out of the Money	1Out of the Money	188Out of the Money
PLNTUnderlying issue's last price	$3.20Underlying issue's last price	$3.40Underlying issue's last price	$3.30Underlying issue's last price	$0.30Underlying issue's last price	3Underlying issue's last price	540Underlying issue's last price	Filter Table By Strike Price of$80.00Underlying issue's last price	PLNTUnderlying issue's last price	$0.95Underlying issue's last price	$1.10Underlying issue's last price	$1.00Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	231Underlying issue's last price
PLNTNear the Money	$1.65Near the Money	$1.85Near the Money	$1.92Near the Money	$0.27Near the Money	2Near the Money	951Near the Money	Filter Table By Strike Price of$82.50	PLNTIn the Money	$1.95In the Money	$2.10In the Money	$1.70In the Money	$-0.55In the Money	4In the Money	185In the Money
PLNTNear the Money	$0.70Near the Money	$0.85Near the Money	$0.86Near the Money	$-0.14Near the Money	1Near the Money	445Near the Money	Filter Table By Strike Price of$85.00	PLNTIn the Money	$3.40In the Money	$3.70In the Money	$3.40In the Money	$-0.35In the Money	2In the Money	47In the Money
PLNTOut of the Money	$0.25Out of the Money	$0.35Out of the Money	$0.47Out of the Money	$0.00Out of the Money	---Out of the Money	720Out of the Money	Filter Table By Strike Price of$87.50	PLNTIn the Money	$5.40In the Money	$5.90In the Money	$5.50In the Money	$-1.71In the Money	250In the Money	2In the Money
PLNTOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$90.00	PLNTIn the Money	$7.80In the Money	$8.20In the Money	$7.70In the Money	$0.00In the Money	---In the Money	---In the Money
PLNTOut of the Money	---Out of the Money	$0.50Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$92.50	PLNTIn the Money	$10.30In the Money	$11.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PLNTOut of the Money	---Out of the Money	$0.05Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$95.00	PLNTIn the Money	$12.80In the Money	$13.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PLNTOut of the Money	---Out of the Money	$0.45Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$100.00	PLNTIn the Money	$15.80In the Money	$18.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PLNTOut of the Money	---Out of the Money	$0.45Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$105.00	PLNTIn the Money	$21.90In the Money	$24.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PLNTOut of the Money	---Out of the Money	$0.45Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$110.00	PLNTIn the Money	$26.30In the Money	$29.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PLNTOut of the Money	---Out of the Money	$0.45Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$115.00	PLNTIn the Money	$31.00In the Money	$34.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Planet Fitness Inc
NYSE:PLNTUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday October 18, 2024)

Put Options (expires Friday October 18, 2024)