Options Chain for CAMPING WORLD HLDGS INC CL A (CWH) - $22.61 as of 11/20/2024 3:56:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 12.40 | 14.60 | 14.50 | 0.00 | 0.00% | 0 | 5 | 3.78 | 1.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 3:59:25 PM EST |
| 12.00 | 10.50 | 12.50 | % | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:25 PM EST | |||
| 13.00 | 9.40 | 11.70 | % | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:25 PM EST | |||
| 14.00 | 8.30 | 10.30 | 5.17 | 0.00 | 0.00% | 0 | 5 | 2.37 | 1.00 | 0.00 | 0.00 | 7/3/2024 | 11/20/2024 3:59:25 PM EST |
| 15.00 | 7.40 | 9.60 | 5.40 | 0.00 | 0.00% | 0 | 14 | 2.32 | 1.00 | 0.00 | 0.00 | 5/24/2024 | 11/20/2024 3:59:25 PM EST |
| 16.00 | 6.40 | 8.70 | 4.90 | 0.00 | 0.00% | 0 | 4 | 2.15 | 1.00 | 0.01 | 0.00 | 8/9/2024 | 11/20/2024 3:59:25 PM EST |
| 17.00 | 5.60 | 8.00 | 4.40 | 0.00 | 0.00% | 0 | 98 | 1.19 | 0.97 | 0.02 | 0.00 | 8/22/2024 | 11/20/2024 3:59:25 PM EST |
| 18.00 | 4.50 | 6.30 | 5.85 | 0.00 | 0.00% | 0 | 12 | 1.52 | 0.93 | 0.04 | -0.01 | 11/13/2024 | 11/20/2024 3:59:25 PM EST |
| 19.00 | 3.50 | 4.10 | 4.90 | 0.00 | 0.00% | 0 | 66 | 0.28 | 0.90 | 0.05 | -0.01 | 11/13/2024 | 11/20/2024 3:59:25 PM EST |
| 20.00 | 3.00 | 3.20 | 3.88 | 0.00 | 0.00% | 0 | 138 | 0.61 | 0.84 | 0.08 | -0.01 | 11/13/2024 | 11/20/2024 3:59:25 PM EST |
| 21.00 | 2.20 | 2.70 | 3.40 | 0.00 | 0.00% | 0 | 72 | 0.59 | 0.75 | 0.11 | -0.02 | 11/15/2024 | 11/20/2024 3:59:25 PM EST |
| 22.00 | 1.55 | 1.70 | 1.25 | -0.50 | -28.58% | 2 | 333 | 0.45 | 0.63 | 0.13 | -0.02 | 11/20/2024 | 11/20/2024 3:59:25 PM EST |
| 23.00 | 1.00 | 1.15 | 0.85 | -0.05 | -5.56% | 4 | 288 | 0.44 | 0.50 | 0.14 | -0.02 | 11/20/2024 | 11/20/2024 3:59:25 PM EST |
| 24.00 | 0.60 | 0.75 | 0.65 | +0.10 | +18.19% | 10 | 413 | 0.43 | 0.37 | 0.13 | -0.02 | 11/20/2024 | 11/20/2024 3:59:25 PM EST |
| 25.00 | 0.35 | 0.45 | 0.35 | +0.01 | +2.95% | 39 | 450 | 0.44 | 0.26 | 0.11 | -0.02 | 11/20/2024 | 11/20/2024 3:59:25 PM EST |
| 26.00 | 0.20 | 0.30 | 0.20 | -0.01 | -4.77% | 16 | 562 | 0.45 | 0.17 | 0.08 | -0.01 | 11/20/2024 | 11/20/2024 3:59:25 PM EST |
| 27.00 | 0.10 | 0.20 | 0.10 | 0.00 | 0.00% | 8 | 261 | 0.45 | 0.11 | 0.06 | -0.01 | 11/20/2024 | 11/20/2024 3:59:25 PM EST |
| 28.00 | 0.05 | 0.10 | 0.09 | +0.03 | +50.00% | 4 | 496 | 0.45 | 0.07 | 0.04 | -0.01 | 11/20/2024 | 11/20/2024 3:59:25 PM EST |
| 29.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 141 | 0.60 | 0.04 | 0.03 | 0.00 | 11/19/2024 | 11/20/2024 3:59:25 PM EST |
| 30.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 299 | 0.53 | 0.02 | 0.02 | 0.00 | 11/19/2024 | 11/20/2024 3:59:25 PM EST |
| 31.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 80 | 0.58 | 0.01 | 0.01 | 0.00 | 11/7/2024 | 11/20/2024 3:59:25 PM EST |
| 32.00 | 0.00 | 0.05 | 0.25 | 0.00 | 0.00% | 0 | 2 | 0.63 | 0.01 | 0.00 | 0.00 | 10/16/2024 | 11/20/2024 3:59:25 PM EST |
| 35.00 | 0.00 | 0.05 | 0.19 | 0.00 | 0.00% | 0 | 18 | 0.76 | 0.00 | 0.00 | 0.00 | 9/26/2024 | 11/20/2024 3:59:25 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 1.00 | % | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:25 PM EST | |||
| 12.00 | 0.00 | 0.10 | 0.11 | 0.00 | 0.00% | 0 | 18 | 1.28 | 0.00 | 0.00 | 0.00 | 9/18/2024 | 11/20/2024 3:59:25 PM EST |
| 13.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 17 | 1.92 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 3:59:25 PM EST |
| 14.00 | 0.00 | 0.15 | 0.50 | 0.00 | 0.00% | 0 | 60 | 1.10 | 0.00 | 0.00 | 0.00 | 8/14/2024 | 11/20/2024 3:59:25 PM EST |
| 15.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 41 | 0.78 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:25 PM EST |
| 16.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 22 | 1.01 | 0.00 | 0.01 | 0.00 | 11/15/2024 | 11/20/2024 3:59:25 PM EST |
| 17.00 | 0.05 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 48 | 0.66 | -0.03 | 0.02 | 0.00 | 11/19/2024 | 11/20/2024 3:59:25 PM EST |
| 18.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 144 | 0.55 | -0.07 | 0.04 | -0.01 | 11/19/2024 | 11/20/2024 3:59:25 PM EST |
| 19.00 | 0.10 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 76 | 0.52 | -0.10 | 0.05 | -0.01 | 11/18/2024 | 11/20/2024 3:59:25 PM EST |
| 20.00 | 0.25 | 0.35 | 0.31 | -0.02 | -6.07% | 76 | 782 | 0.50 | -0.16 | 0.08 | -0.01 | 11/20/2024 | 11/20/2024 3:59:25 PM EST |
| 21.00 | 0.45 | 0.60 | 0.60 | +0.15 | +33.34% | 9 | 304 | 0.49 | -0.25 | 0.11 | -0.02 | 11/20/2024 | 11/20/2024 3:59:25 PM EST |
| 22.00 | 0.80 | 0.90 | 0.99 | +0.09 | +10.00% | 8 | 196 | 0.47 | -0.37 | 0.13 | -0.02 | 11/20/2024 | 11/20/2024 3:59:25 PM EST |
| 23.00 | 1.20 | 1.35 | 1.40 | 0.00 | 0.00% | 2 | 104 | 0.46 | -0.50 | 0.14 | -0.02 | 11/20/2024 | 11/20/2024 3:59:25 PM EST |
| 24.00 | 1.80 | 2.00 | 1.52 | 0.00 | 0.00% | 0 | 97 | 0.46 | -0.63 | 0.13 | -0.02 | 11/18/2024 | 11/20/2024 3:59:25 PM EST |
| 25.00 | 1.00 | 2.75 | 3.00 | +0.05 | +1.70% | 2 | 189 | 0.54 | -0.74 | 0.11 | -0.02 | 11/20/2024 | 11/20/2024 3:59:25 PM EST |
| 26.00 | 2.25 | 3.60 | 3.77 | 0.00 | 0.00% | 0 | 19 | 0.47 | -0.83 | 0.08 | -0.01 | 11/19/2024 | 11/20/2024 3:59:25 PM EST |
| 27.00 | 4.10 | 4.60 | 4.50 | 0.00 | 0.00% | 0 | 77 | 0.42 | -0.89 | 0.06 | -0.01 | 11/19/2024 | 11/20/2024 3:59:25 PM EST |
| 28.00 | 4.70 | 5.90 | 4.70 | 0.00 | 0.00% | 0 | 1 | 0.83 | -0.93 | 0.04 | -0.01 | 9/19/2024 | 11/20/2024 3:59:25 PM EST |
| 29.00 | 5.90 | 7.00 | 8.20 | 0.00 | 0.00% | 0 | 18 | 0.96 | -0.96 | 0.03 | 0.00 | 8/15/2024 | 11/20/2024 3:59:25 PM EST |
| 30.00 | 6.80 | 7.90 | 8.20 | 0.00 | 0.00% | 0 | 27 | 1.09 | -0.98 | 0.02 | 0.00 | 7/16/2024 | 11/20/2024 3:59:25 PM EST |
| 31.00 | 7.60 | 9.90 | 10.30 | 0.00 | 0.00% | 0 | 1 | 1.54 | -0.99 | 0.01 | 0.00 | 8/16/2024 | 11/20/2024 3:59:25 PM EST |
| 32.00 | 8.70 | 10.90 | 8.70 | 0.00 | 0.00% | 0 | 5 | 1.61 | -0.99 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 3:59:25 PM EST |
| 35.00 | 11.80 | 13.80 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:25 PM EST |