Options Chain for CAMPING WORLD HLDGS INC CL A (CWH) - $17.90 as of 7/29/2025 3:17:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 15.90 | 18.30 | 17.10 | % | 17.10 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:06 PM EST | |||
| 2.00 | 15.50 | 16.30 | 15.90 | % | 7.95 | 0 | 0 | 5.29 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:06 PM EST | |||
| 3.00 | 14.60 | 16.30 | 15.45 | % | 5.15 | 0 | 0 | 6.46 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:06 PM EST | |||
| 4.00 | 13.50 | 14.70 | 14.10 | % | 3.52 | 0 | 0 | 4.15 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:06 PM EST | |||
| 5.00 | 12.70 | 13.50 | 13.10 | % | 2.62 | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:06 PM EST | |||
| 6.00 | 11.60 | 12.10 | 11.85 | % | 1.97 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:06 PM EST | |||
| 7.00 | 10.60 | 11.20 | 10.90 | 7.00 | 0.00 | 0.00% | 1.56 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 7/29/2025 1:59:06 PM EST |
| 8.00 | 9.60 | 10.90 | 10.25 | % | 1.28 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:06 PM EST | |||
| 9.00 | 8.60 | 9.20 | 8.90 | % | 0.99 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:06 PM EST | |||
| 10.00 | 7.60 | 8.30 | 7.95 | 8.54 | 0.00 | 0.00% | 0.80 | 0 | 16 | 2.30 | 0.99 | 0.01 | 0.00 | 6/18/2025 | 7/29/2025 1:59:06 PM EST |
| 11.00 | 6.70 | 7.30 | 7.00 | 3.80 | 0.00 | 0.00% | 0.64 | 0 | 10 | 1.57 | 0.97 | 0.01 | 0.00 | 5/2/2025 | 7/29/2025 1:59:06 PM EST |
| 12.00 | 5.80 | 6.20 | 6.00 | 6.40 | 0.00 | 0.00% | 0.50 | 0 | 100 | 1.09 | 0.94 | 0.02 | -0.01 | 6/13/2025 | 7/29/2025 1:59:06 PM EST |
| 13.00 | 4.90 | 5.30 | 5.10 | 5.30 | 0.00 | 0.00% | 0.39 | 0 | 123 | 0.66 | 0.90 | 0.04 | -0.01 | 7/22/2025 | 7/29/2025 1:59:06 PM EST |
| 14.00 | 4.00 | 4.30 | 4.15 | 3.70 | 0.00 | 0.00% | 0.30 | 0 | 49 | 0.69 | 0.86 | 0.05 | -0.01 | 5/16/2025 | 7/29/2025 1:59:06 PM EST |
| 15.00 | 3.30 | 3.50 | 3.40 | 4.34 | 0.00 | 0.00% | 0.23 | 0 | 152 | 0.63 | 0.79 | 0.07 | -0.01 | 7/1/2025 | 7/29/2025 1:59:06 PM EST |
| 16.00 | 2.55 | 2.75 | 2.65 | 2.79 | 0.00 | 0.00% | 0.17 | 0 | 81 | 0.61 | 0.72 | 0.08 | -0.01 | 7/25/2025 | 7/29/2025 1:59:06 PM EST |
| 17.00 | 1.95 | 2.10 | 2.03 | 2.15 | 0.00 | 0.00% | 0.12 | 0 | 50 | 0.60 | 0.62 | 0.09 | -0.01 | 7/28/2025 | 7/29/2025 1:59:06 PM EST |
| 18.00 | 1.40 | 1.60 | 1.50 | 1.45 | 0.00 | 0.00% | 0.08 | 0 | 155 | 0.57 | 0.52 | 0.10 | -0.02 | 7/25/2025 | 7/29/2025 1:59:06 PM EST |
| 19.00 | 1.00 | 1.15 | 1.08 | 1.59 | 0.00 | 0.00% | 0.06 | 0 | 64 | 0.57 | 0.43 | 0.10 | -0.01 | 7/24/2025 | 7/29/2025 1:59:06 PM EST |
| 20.00 | 0.65 | 0.85 | 0.75 | 0.85 | 0.00 | 0.00% | 0.04 | 0 | 387 | 0.56 | 0.34 | 0.09 | -0.01 | 7/28/2025 | 7/29/2025 1:59:06 PM EST |
| 21.00 | 0.45 | 0.60 | 0.53 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 221 | 0.56 | 0.26 | 0.08 | -0.01 | 7/28/2025 | 7/29/2025 1:59:06 PM EST |
| 22.00 | 0.30 | 0.45 | 0.38 | 0.39 | -0.03 | -7.15% | 0.02 | 1 | 211 | 0.57 | 0.20 | 0.07 | -0.01 | 7/29/2025 | 7/29/2025 1:59:06 PM EST |
| 23.00 | 0.20 | 0.30 | 0.25 | 0.27 | -0.03 | -10.00% | 0.01 | 1 | 94 | 0.57 | 0.15 | 0.06 | -0.01 | 7/29/2025 | 7/29/2025 1:59:06 PM EST |
| 24.00 | 0.15 | 0.25 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 175 | 0.59 | 0.11 | 0.05 | -0.01 | 7/28/2025 | 7/29/2025 1:59:06 PM EST |
| 25.00 | 0.10 | 0.20 | 0.15 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 143 | 0.60 | 0.08 | 0.04 | -0.01 | 7/23/2025 | 7/29/2025 1:59:06 PM EST |
| 26.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.66 | 0.06 | 0.03 | 0.00 | 7/16/2025 | 7/29/2025 1:59:06 PM EST |
| 27.00 | 0.00 | 0.45 | 0.23 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.94 | 0.04 | 0.02 | 0.00 | 7/16/2025 | 7/29/2025 1:59:06 PM EST |
| 28.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 343 | 1.11 | 0.03 | 0.02 | 0.00 | 7/11/2025 | 7/29/2025 1:59:06 PM EST |
| 29.00 | 0.00 | 0.65 | 0.33 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.16 | 0.02 | 0.01 | 0.00 | 6/24/2025 | 7/29/2025 1:59:06 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.89 | 0.01 | 0.01 | 0.00 | 6/16/2025 | 7/29/2025 1:59:06 PM EST |
| 31.00 | 0.00 | 0.70 | 0.35 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.28 | 0.01 | 0.01 | 0.00 | 2/28/2025 | 7/29/2025 1:59:06 PM EST |
| 32.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.33 | 0.01 | 0.00 | 0.00 | 7/29/2025 1:59:06 PM EST | |||
| 33.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:06 PM EST | |||
| 35.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.65 | 0.33 | % | 0.33 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:06 PM EST | |||
| 2.00 | 0.00 | 0.65 | 0.33 | % | 0.17 | 0 | 0 | 5.48 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:06 PM EST | |||
| 3.00 | 0.00 | 0.65 | 0.33 | % | 0.11 | 0 | 0 | 4.29 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:06 PM EST | |||
| 4.00 | 0.00 | 0.65 | 0.33 | % | 0.08 | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:06 PM EST | |||
| 5.00 | 0.00 | 0.65 | 0.33 | % | 0.07 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:06 PM EST | |||
| 6.00 | 0.00 | 0.65 | 0.33 | % | 0.06 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:06 PM EST | |||
| 7.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 12 | 2.36 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/29/2025 1:59:06 PM EST |
| 8.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 16 | 2.07 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/29/2025 1:59:06 PM EST |
| 9.00 | 0.00 | 0.70 | 0.35 | % | 0.04 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:06 PM EST | |||
| 10.00 | 0.00 | 0.70 | 0.35 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 51 | 1.60 | -0.01 | 0.01 | 0.00 | 5/2/2025 | 7/29/2025 1:59:06 PM EST |
| 11.00 | 0.00 | 0.65 | 0.33 | 0.37 | 0.00 | 0.00% | 0.03 | 0 | 21 | 1.36 | -0.03 | 0.01 | 0.00 | 5/14/2025 | 7/29/2025 1:59:06 PM EST |
| 12.00 | 0.10 | 0.40 | 0.25 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 134 | 0.80 | -0.06 | 0.02 | -0.01 | 7/24/2025 | 7/29/2025 1:59:06 PM EST |
| 13.00 | 0.15 | 0.30 | 0.23 | 0.31 | 0.00 | 0.00% | 0.02 | 0 | 213 | 0.70 | -0.10 | 0.04 | -0.01 | 7/7/2025 | 7/29/2025 1:59:06 PM EST |
| 14.00 | 0.30 | 0.45 | 0.38 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 109 | 0.68 | -0.14 | 0.05 | -0.01 | 7/22/2025 | 7/29/2025 1:59:06 PM EST |
| 15.00 | 0.45 | 0.65 | 0.55 | 0.52 | +0.02 | +4.00% | 0.04 | 2 | 185 | 0.64 | -0.21 | 0.07 | -0.01 | 7/29/2025 | 7/29/2025 1:59:06 PM EST |
| 16.00 | 0.70 | 0.90 | 0.80 | 0.77 | -0.03 | -3.75% | 0.05 | 10 | 100 | 0.61 | -0.28 | 0.08 | -0.01 | 7/29/2025 | 7/29/2025 1:59:06 PM EST |
| 17.00 | 1.05 | 1.20 | 1.13 | 1.15 | -0.05 | -4.17% | 0.07 | 25 | 93 | 0.59 | -0.38 | 0.09 | -0.01 | 7/29/2025 | 7/29/2025 1:59:06 PM EST |
| 18.00 | 1.60 | 1.75 | 1.68 | 1.65 | 0.00 | 0.00% | 0.09 | 3 | 109 | 0.58 | -0.48 | 0.10 | -0.02 | 7/29/2025 | 7/29/2025 1:59:06 PM EST |
| 19.00 | 2.15 | 2.30 | 2.23 | 2.28 | +0.28 | +14.00% | 0.12 | 10 | 229 | 0.58 | -0.57 | 0.10 | -0.01 | 7/29/2025 | 7/29/2025 1:59:06 PM EST |
| 20.00 | 2.90 | 3.10 | 3.00 | 2.35 | 0.00 | 0.00% | 0.15 | 0 | 9 | 0.60 | -0.66 | 0.09 | -0.01 | 7/10/2025 | 7/29/2025 1:59:06 PM EST |
| 21.00 | 3.60 | 3.80 | 3.70 | 3.76 | +0.08 | +2.18% | 0.18 | 244 | 1 | 0.60 | -0.74 | 0.08 | -0.01 | 7/29/2025 | 7/29/2025 1:59:06 PM EST |
| 22.00 | 4.40 | 4.60 | 4.50 | 3.60 | 0.00 | 0.00% | 0.20 | 0 | 8 | 0.62 | -0.80 | 0.07 | -0.01 | 7/23/2025 | 7/29/2025 1:59:06 PM EST |
| 23.00 | 5.40 | 5.50 | 5.45 | 5.29 | 0.00 | 0.00% | 0.24 | 0 | 5 | 0.63 | -0.85 | 0.06 | -0.01 | 7/21/2025 | 7/29/2025 1:59:06 PM EST |
| 24.00 | 6.10 | 6.50 | 6.30 | 4.10 | 0.00 | 0.00% | 0.26 | 0 | 2 | 0.75 | -0.89 | 0.05 | -0.01 | 2/3/2025 | 7/29/2025 1:59:06 PM EST |
| 25.00 | 7.10 | 7.60 | 7.35 | % | 0.29 | 0 | 0 | 0.82 | -0.92 | 0.04 | -0.01 | 7/29/2025 1:59:06 PM EST | |||
| 26.00 | 8.10 | 8.40 | 8.25 | % | 0.32 | 0 | 0 | 0.82 | -0.94 | 0.03 | 0.00 | 7/29/2025 1:59:06 PM EST | |||
| 27.00 | 8.80 | 9.50 | 9.15 | % | 0.34 | 0 | 0 | 0.87 | -0.96 | 0.02 | 0.00 | 7/29/2025 1:59:06 PM EST | |||
| 28.00 | 10.00 | 10.50 | 10.25 | % | 0.37 | 0 | 0 | 0.93 | -0.97 | 0.02 | 0.00 | 7/29/2025 1:59:06 PM EST | |||
| 29.00 | 10.90 | 11.50 | 11.20 | % | 0.39 | 0 | 0 | 0.98 | -0.98 | 0.01 | 0.00 | 7/29/2025 1:59:06 PM EST | |||
| 30.00 | 11.90 | 12.50 | 12.20 | % | 0.41 | 0 | 0 | 1.03 | -0.99 | 0.01 | 0.00 | 7/29/2025 1:59:06 PM EST | |||
| 31.00 | 12.90 | 13.50 | 13.20 | % | 0.43 | 0 | 0 | 0.99 | -0.99 | 0.01 | 0.00 | 7/29/2025 1:59:06 PM EST | |||
| 32.00 | 13.90 | 14.50 | 14.20 | % | 0.44 | 0 | 0 | 1.12 | -0.99 | 0.00 | 0.00 | 7/29/2025 1:59:06 PM EST | |||
| 33.00 | 14.90 | 15.50 | 15.20 | % | 0.46 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:06 PM EST | |||
| 35.00 | 16.80 | 17.50 | 17.15 | % | 0.49 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:06 PM EST |