Options Chain for CAMPING WORLD HLDGS INC CL A (CWH) - $17.47 as of 5/30/2025 5:17:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 14.60 | 16.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 2.00 | 13.60 | 15.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 3.00 | 12.60 | 14.60 | % | 0 | 0 | 8.17 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 4.00 | 11.60 | 13.60 | % | 0 | 0 | 6.65 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 5.00 | 10.80 | 12.40 | % | 0 | 0 | 5.61 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 6.00 | 9.70 | 11.60 | % | 0 | 0 | 4.82 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 7.00 | 8.90 | 10.40 | % | 0 | 0 | 4.18 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 8.00 | 8.10 | 9.60 | % | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 9.00 | 6.90 | 8.60 | % | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 10.00 | 6.00 | 7.60 | 4.08 | 0.00 | 0.00% | 0 | 10 | 1.88 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/30/2025 3:59:57 PM EST |
| 11.00 | 5.00 | 6.60 | 3.70 | 0.00 | 0.00% | 0 | 4 | 2.19 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/30/2025 3:59:57 PM EST |
| 12.00 | 4.10 | 5.40 | 4.10 | 0.00 | 0.00% | 0 | 1,906 | 1.20 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:57 PM EST |
| 13.00 | 3.20 | 3.70 | 3.60 | 0.00 | 0.00% | 0 | 125 | 0.84 | 0.95 | 0.05 | 0.00 | 5/19/2025 | 5/30/2025 3:59:57 PM EST |
| 14.00 | 2.25 | 2.75 | 2.83 | 0.00 | 0.00% | 0 | 249 | 0.84 | 0.87 | 0.10 | -0.01 | 5/27/2025 | 5/30/2025 3:59:57 PM EST |
| 15.00 | 1.25 | 1.65 | 1.55 | +0.05 | +3.34% | 18 | 264 | 0.51 | 0.74 | 0.15 | -0.01 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 16.00 | 0.80 | 1.00 | 0.93 | -0.87 | -48.34% | 23 | 170 | 0.56 | 0.55 | 0.20 | -0.02 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 17.00 | 0.40 | 0.50 | 0.49 | -0.36 | -42.36% | 10 | 744 | 0.52 | 0.35 | 0.20 | -0.02 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 18.00 | 0.15 | 0.30 | 0.20 | -0.23 | -53.49% | 10 | 493 | 0.52 | 0.19 | 0.15 | -0.01 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 19.00 | 0.05 | 0.15 | 0.10 | -0.10 | -50.00% | 33 | 3,202 | 0.52 | 0.09 | 0.10 | -0.01 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | -0.07 | -70.00% | 2 | 778 | 0.53 | 0.04 | 0.05 | 0.00 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 21.00 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 104 | 1.20 | 0.02 | 0.02 | 0.00 | 5/28/2025 | 5/30/2025 3:59:57 PM EST |
| 22.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 76 | 0.71 | 0.01 | 0.01 | 0.00 | 5/27/2025 | 5/30/2025 3:59:57 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 134 | 0.79 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:57 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 255 | 0.87 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:57 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 299 | 0.94 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:57 PM EST |
| 26.00 | 0.00 | 0.05 | 0.12 | 0.00 | 0.00% | 0 | 156 | 1.01 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/30/2025 3:59:57 PM EST |
| 27.00 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 81 | 1.92 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/30/2025 3:59:57 PM EST |
| 28.00 | 0.00 | 0.65 | 0.12 | 0.00 | 0.00% | 0 | 136 | 2.00 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/30/2025 3:59:57 PM EST |
| 29.00 | 0.00 | 0.65 | 0.10 | 0.00 | 0.00% | 0 | 49 | 2.08 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/30/2025 3:59:57 PM EST |
| 30.00 | 0.00 | 0.35 | 0.07 | 0.00 | 0.00% | 0 | 147 | 1.82 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:57 PM EST |
| 31.00 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 18 | 2.23 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:57 PM EST |
| 32.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 122 | 1.36 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/30/2025 3:59:57 PM EST |
| 33.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 4 | 1.41 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 5/30/2025 3:59:57 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 107 | 1.50 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 5/30/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.65 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:57 PM EST |
| 2.00 | 0.00 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:57 PM EST |
| 3.00 | 0.00 | 0.40 | % | 0 | 0 | 5.61 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 4.00 | 0.00 | 0.65 | % | 0 | 0 | 5.42 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.65 | % | 0 | 0 | 4.59 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 6.00 | 0.00 | 0.65 | % | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 7.00 | 0.00 | 0.65 | % | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 8.00 | 0.00 | 0.65 | 0.35 | 0.00 | 0.00% | 0 | 1 | 2.97 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/30/2025 3:59:57 PM EST |
| 9.00 | 0.00 | 0.65 | 0.31 | 0.00 | 0.00% | 0 | 28 | 2.57 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/30/2025 3:59:57 PM EST |
| 10.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 88 | 1.14 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/30/2025 3:59:57 PM EST |
| 11.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 31 | 1.09 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:57 PM EST |
| 12.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 91 | 0.89 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:57 PM EST |
| 13.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 80 | 0.77 | -0.05 | 0.05 | 0.00 | 5/27/2025 | 5/30/2025 3:59:57 PM EST |
| 14.00 | 0.05 | 0.20 | 0.15 | +0.05 | +50.00% | 1 | 74 | 0.51 | -0.13 | 0.10 | -0.01 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 15.00 | 0.25 | 0.45 | 0.30 | +0.10 | +50.00% | 21 | 225 | 0.50 | -0.26 | 0.15 | -0.01 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 16.00 | 0.65 | 0.95 | 0.76 | +0.46 | +153.34% | 26 | 115 | 0.56 | -0.45 | 0.20 | -0.02 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 17.00 | 1.05 | 1.40 | 0.80 | 0.00 | 0.00% | 0 | 108 | 0.44 | -0.65 | 0.20 | -0.02 | 5/29/2025 | 5/30/2025 3:59:57 PM EST |
| 18.00 | 1.75 | 2.15 | 1.85 | 0.00 | 0.00% | 0 | 186 | 0.39 | -0.81 | 0.15 | -0.01 | 5/27/2025 | 5/30/2025 3:59:57 PM EST |
| 19.00 | 2.70 | 3.20 | 2.69 | 0.00 | 0.00% | 0 | 104 | 0.46 | -0.91 | 0.10 | -0.01 | 5/19/2025 | 5/30/2025 3:59:57 PM EST |
| 20.00 | 3.70 | 4.00 | 3.70 | -0.70 | -15.91% | 2 | 201 | 0.85 | -0.96 | 0.05 | 0.00 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 21.00 | 4.70 | 5.10 | 9.13 | 0.00 | 0.00% | 0 | 21 | 0.97 | -0.98 | 0.02 | 0.00 | 4/14/2025 | 5/30/2025 3:59:57 PM EST |
| 22.00 | 5.70 | 7.20 | 7.41 | 0.00 | 0.00% | 0 | 42 | 0.82 | -0.99 | 0.01 | 0.00 | 4/3/2025 | 5/30/2025 3:59:57 PM EST |
| 23.00 | 6.60 | 7.00 | 5.96 | 0.00 | 0.00% | 0 | 113 | 1.19 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:57 PM EST |
| 24.00 | 7.60 | 8.00 | 3.30 | 0.00 | 0.00% | 0 | 3 | 1.17 | -1.00 | 0.00 | 0.00 | 2/4/2025 | 5/30/2025 3:59:57 PM EST |
| 25.00 | 8.70 | 9.00 | 8.85 | +0.88 | +11.05% | 1 | 11 | 1.26 | -1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 26.00 | 9.60 | 10.10 | 9.90 | 0.00 | 0.00% | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 5/30/2025 3:59:57 PM EST |
| 27.00 | 10.80 | 11.10 | 9.65 | 0.00 | 0.00% | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 5/30/2025 3:59:57 PM EST |
| 28.00 | 11.60 | 12.10 | 5.70 | 0.00 | 0.00% | 0 | 4 | 1.50 | -1.00 | 0.00 | 0.00 | 1/27/2025 | 5/30/2025 3:59:57 PM EST |
| 29.00 | 12.70 | 13.10 | 15.80 | 0.00 | 0.00% | 0 | 16 | 1.72 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 5/30/2025 3:59:57 PM EST |
| 30.00 | 13.60 | 14.20 | 7.80 | 0.00 | 0.00% | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 5/30/2025 3:59:57 PM EST |
| 31.00 | 14.60 | 16.20 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 32.00 | 15.60 | 16.00 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 33.00 | 16.60 | 17.10 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 35.00 | 18.50 | 19.20 | % | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST |