Options Chain for CAMPING WORLD HLDGS INC CL A (CWH) - $26.21 as of 3/27/2024 3:07:29 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
15.00 | 10.20 | 14.00 | 10.42 | 0.00 | 0.00% | 0 | 15 | 3.04 | 1.00 | 0.00 | 0.00 | 3/21/2024 | 3/27/2024 4:00:02 PM EST |
18.00 | 8.70 | 10.90 | 7.26 | 0.00 | 0.00% | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 3/19/2024 | 3/27/2024 4:00:02 PM EST |
19.00 | 6.60 | 9.90 | 6.30 | 0.00 | 0.00% | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 3/19/2024 | 3/27/2024 4:00:02 PM EST |
20.00 | 6.60 | 8.90 | 5.97 | 0.00 | 0.00% | 0 | 3 | 2.00 | 1.00 | 0.00 | 0.00 | 3/25/2024 | 3/27/2024 4:00:02 PM EST |
21.00 | 4.10 | 8.10 | 4.33 | 0.00 | 0.00% | 0 | 15 | 1.71 | 0.99 | 0.01 | 0.00 | 3/19/2024 | 3/27/2024 4:00:02 PM EST |
22.00 | 4.70 | 6.90 | 3.61 | 0.00 | 0.00% | 0 | 17 | 1.63 | 0.98 | 0.02 | -0.01 | 3/21/2024 | 3/27/2024 4:00:02 PM EST |
23.00 | 3.60 | 5.50 | 4.46 | 0.00 | 0.00% | 0 | 22 | 1.26 | 0.94 | 0.04 | -0.01 | 3/12/2024 | 3/27/2024 4:00:02 PM EST |
24.00 | 3.00 | 3.50 | 2.59 | 0.00 | 0.00% | 0 | 161 | 0.56 | 0.88 | 0.07 | -0.01 | 3/26/2024 | 3/27/2024 4:00:02 PM EST |
25.00 | 2.20 | 2.40 | 2.28 | +0.40 | +21.28% | 5 | 249 | 0.39 | 0.79 | 0.11 | -0.02 | 3/27/2024 | 3/27/2024 4:00:02 PM EST |
26.00 | 1.55 | 1.65 | 1.56 | +0.51 | +48.58% | 19 | 202 | 0.39 | 0.66 | 0.14 | -0.02 | 3/27/2024 | 3/27/2024 4:00:02 PM EST |
27.00 | 0.95 | 1.05 | 1.00 | +0.21 | +26.59% | 29 | 1,314 | 0.38 | 0.52 | 0.16 | -0.02 | 3/27/2024 | 3/27/2024 4:00:02 PM EST |
28.00 | 0.55 | 0.65 | 0.60 | +0.25 | +71.43% | 65 | 416 | 0.39 | 0.36 | 0.15 | -0.02 | 3/27/2024 | 3/27/2024 4:00:02 PM EST |
29.00 | 0.30 | 0.35 | 0.30 | +0.09 | +42.86% | 16 | 926 | 0.37 | 0.23 | 0.12 | -0.02 | 3/27/2024 | 3/27/2024 4:00:02 PM EST |
30.00 | 0.10 | 0.25 | 0.16 | +0.02 | +14.29% | 4 | 360 | 0.37 | 0.14 | 0.09 | -0.01 | 3/27/2024 | 3/27/2024 4:00:02 PM EST |
31.00 | 0.05 | 0.15 | 0.06 | 0.00 | 0.00% | 0 | 73 | 0.39 | 0.07 | 0.06 | -0.01 | 3/19/2024 | 3/27/2024 4:00:02 PM EST |
32.00 | 0.00 | 0.35 | 0.07 | 0.00 | 0.00% | 0 | 892 | 0.64 | 0.04 | 0.03 | 0.00 | 3/26/2024 | 3/27/2024 4:00:02 PM EST |
33.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 46 | 0.45 | 0.02 | 0.02 | 0.00 | 3/26/2024 | 3/27/2024 4:00:02 PM EST |
34.00 | 0.00 | 0.10 | 0.11 | 0.00 | 0.00% | 0 | 4 | 0.58 | 0.01 | 0.01 | 0.00 | 3/13/2024 | 3/27/2024 4:00:02 PM EST |
35.00 | 0.00 | 0.85 | 0.05 | 0.00 | 0.00% | 0 | 7 | 1.14 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 3/27/2024 4:00:02 PM EST |
40.00 | 0.00 | 0.85 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 3/27/2024 4:00:02 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
15.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 3 | 1.17 | 0.00 | 0.00 | 0.00 | 3/6/2024 | 3/27/2024 4:00:02 PM EST |
18.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 13 | 0.96 | 0.00 | 0.00 | 0.00 | 3/12/2024 | 3/27/2024 4:00:02 PM EST |
19.00 | 0.00 | 0.85 | 0.05 | 0.00 | 0.00% | 0 | 20 | 1.54 | 0.00 | 0.00 | 0.00 | 3/12/2024 | 3/27/2024 4:00:02 PM EST |
20.00 | 0.00 | 0.85 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.38 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 3/27/2024 4:00:02 PM EST |
21.00 | 0.00 | 0.05 | 0.13 | 0.00 | 0.00% | 0 | 15 | 0.56 | -0.01 | 0.01 | 0.00 | 3/18/2024 | 3/27/2024 4:00:02 PM EST |
22.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 99 | 0.60 | -0.02 | 0.02 | -0.01 | 3/22/2024 | 3/27/2024 4:00:02 PM EST |
23.00 | 0.05 | 0.10 | 0.10 | -0.03 | -23.08% | 5 | 144 | 0.42 | -0.06 | 0.04 | -0.01 | 3/27/2024 | 3/27/2024 4:00:02 PM EST |
24.00 | 0.15 | 0.20 | 0.20 | -0.10 | -33.34% | 8 | 224 | 0.42 | -0.12 | 0.07 | -0.01 | 3/27/2024 | 3/27/2024 4:00:02 PM EST |
25.00 | 0.30 | 0.35 | 0.33 | -0.22 | -40.00% | 20 | 546 | 0.39 | -0.21 | 0.11 | -0.02 | 3/27/2024 | 3/27/2024 4:00:02 PM EST |
26.00 | 0.55 | 0.65 | 0.65 | -0.40 | -38.10% | 4 | 180 | 0.38 | -0.34 | 0.14 | -0.02 | 3/27/2024 | 3/27/2024 4:00:02 PM EST |
27.00 | 1.00 | 1.10 | 1.05 | -0.40 | -27.59% | 1 | 38 | 0.38 | -0.48 | 0.16 | -0.02 | 3/27/2024 | 3/27/2024 4:00:02 PM EST |
28.00 | 1.55 | 1.70 | 1.65 | -0.53 | -24.32% | 1 | 1,557 | 0.37 | -0.64 | 0.15 | -0.02 | 3/27/2024 | 3/27/2024 4:00:02 PM EST |
29.00 | 1.90 | 2.50 | 3.58 | 0.00 | 0.00% | 0 | 3 | 0.39 | -0.77 | 0.12 | -0.02 | 3/21/2024 | 3/27/2024 4:00:02 PM EST |
30.00 | 3.10 | 3.40 | 4.20 | 0.00 | 0.00% | 0 | 4 | 0.38 | -0.86 | 0.09 | -0.01 | 3/26/2024 | 3/27/2024 4:00:02 PM EST |
31.00 | 4.00 | 4.60 | % | 0 | 0 | 0.68 | -0.93 | 0.06 | -0.01 | 3/27/2024 4:00:02 PM EST | |||
32.00 | 4.70 | 6.10 | 4.33 | 0.00 | 0.00% | 0 | 0 | 1.00 | -0.96 | 0.03 | 0.00 | 3/11/2024 | 3/27/2024 4:00:02 PM EST |
33.00 | 4.00 | 7.70 | 6.15 | 0.00 | 0.00% | 0 | 0 | 1.34 | -0.98 | 0.02 | 0.00 | 3/4/2024 | 3/27/2024 4:00:02 PM EST |
34.00 | 6.60 | 8.00 | % | 0 | 0 | 1.12 | -0.99 | 0.01 | 0.00 | 3/27/2024 4:00:02 PM EST | |||
35.00 | 7.70 | 9.50 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 3/27/2024 4:00:02 PM EST | |||
40.00 | 12.80 | 14.40 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 3/27/2024 4:00:02 PM EST |