Options Chain for CAMPING WORLD HLDGS INC CL A (CWH) - $21.05 as of 4/26/2024 3:07:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 18.00 | 20.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 5.00 | 16.30 | 18.50 | % | 0 | 0 | 8.36 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 10.00 | 10.00 | 13.60 | % | 0 | 0 | 4.47 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 12.00 | 9.30 | 11.50 | % | 0 | 1 | 3.74 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 13.00 | 8.30 | 10.50 | % | 0 | 1 | 3.38 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 14.00 | 6.00 | 9.50 | % | 0 | 48 | 3.04 | 0.99 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 15.00 | 6.20 | 7.90 | 12.33 | 0.00 | 0.00% | 0 | 121 | 2.30 | 0.98 | 0.01 | -0.01 | 3/12/2024 | 4/26/2024 4:00:03 PM EST |
| 16.00 | 5.30 | 5.80 | % | 0 | 35 | 0.96 | 0.96 | 0.02 | -0.01 | 4/26/2024 4:00:03 PM EST | |||
| 17.00 | 4.50 | 4.80 | % | 0 | 37 | 0.71 | 0.92 | 0.04 | -0.02 | 4/26/2024 4:00:03 PM EST | |||
| 18.00 | 3.60 | 3.90 | 10.19 | 0.00 | 0.00% | 0 | 50 | 0.73 | 0.87 | 0.06 | -0.02 | 3/28/2024 | 4/26/2024 4:00:03 PM EST |
| 19.00 | 2.80 | 3.00 | 3.40 | 0.00 | 0.00% | 0 | 51 | 0.68 | 0.79 | 0.08 | -0.03 | 4/19/2024 | 4/26/2024 4:00:03 PM EST |
| 20.00 | 2.10 | 2.30 | 2.30 | +0.40 | +21.06% | 1 | 175 | 0.68 | 0.70 | 0.10 | -0.03 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 21.00 | 1.55 | 1.70 | 1.70 | +0.40 | +30.77% | 1 | 79 | 0.67 | 0.59 | 0.12 | -0.03 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 22.00 | 1.10 | 1.15 | 1.20 | +0.27 | +29.04% | 30 | 131 | 0.66 | 0.47 | 0.12 | -0.03 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 23.00 | 0.70 | 0.80 | 0.70 | +0.07 | +11.12% | 21 | 1,453 | 0.65 | 0.36 | 0.11 | -0.03 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 24.00 | 0.45 | 0.55 | 0.55 | +0.20 | +57.15% | 38 | 281 | 0.65 | 0.26 | 0.10 | -0.03 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 25.00 | 0.25 | 0.35 | 0.35 | +0.10 | +40.00% | 17 | 428 | 0.64 | 0.18 | 0.08 | -0.02 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 26.00 | 0.15 | 0.25 | 0.20 | +0.04 | +25.00% | 19 | 1,511 | 0.65 | 0.13 | 0.06 | -0.02 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 27.00 | 0.05 | 0.15 | 0.11 | +0.01 | +10.00% | 2 | 1,585 | 0.62 | 0.10 | 0.05 | -0.01 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 28.00 | 0.05 | 0.15 | 0.10 | +0.02 | +25.00% | 8 | 607 | 0.69 | 0.07 | 0.03 | -0.01 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 29.00 | 0.05 | 0.60 | 0.10 | 0.00 | 0.00% | 0 | 2,243 | 0.96 | 0.04 | 0.02 | -0.01 | 4/25/2024 | 4/26/2024 4:00:03 PM EST |
| 30.00 | 0.05 | 0.10 | 0.05 | 0.00 | 0.00% | 1 | 626 | 0.79 | 0.03 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 31.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 454 | 0.80 | 0.02 | 0.01 | 0.00 | 4/23/2024 | 4/26/2024 4:00:03 PM EST |
| 32.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 426 | 1.60 | 0.01 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 4:00:03 PM EST |
| 33.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 25 | 1.67 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 4:00:03 PM EST |
| 34.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 13 | 1.74 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 4:00:03 PM EST |
| 35.00 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 181 | 1.36 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 4:00:03 PM EST |
| 37.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 12 | 1.94 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 4/26/2024 4:00:03 PM EST |
| 40.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 54 | 2.11 | 0.00 | 0.00 | 0.00 | 3/8/2024 | 4/26/2024 4:00:03 PM EST |
| 42.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 44 | 1.55 | 0.00 | 0.00 | 0.00 | 3/11/2024 | 4/26/2024 4:00:03 PM EST |
| 45.00 | 0.00 | 0.75 | % | 0 | 14 | 2.36 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 5.37 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 23 | 3.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 13.00 | 0.00 | 0.75 | % | 0 | 4 | 2.15 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 49 | 1.92 | -0.01 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 245 | 0.82 | -0.02 | 0.01 | -0.01 | 3/12/2024 | 4/26/2024 4:00:03 PM EST |
| 16.00 | 0.05 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 102 | 0.83 | -0.04 | 0.02 | -0.01 | 4/25/2024 | 4/26/2024 4:00:03 PM EST |
| 17.00 | 0.10 | 0.20 | 0.17 | -0.03 | -15.00% | 270 | 509 | 0.74 | -0.08 | 0.04 | -0.02 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 18.00 | 0.20 | 0.30 | 0.25 | -0.11 | -30.56% | 55 | 641 | 0.70 | -0.13 | 0.06 | -0.02 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 19.00 | 0.40 | 0.50 | 0.45 | -0.10 | -18.19% | 12 | 290 | 0.69 | -0.21 | 0.08 | -0.03 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 20.00 | 0.70 | 0.80 | 0.71 | -0.14 | -16.48% | 5 | 293 | 0.67 | -0.30 | 0.10 | -0.03 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 21.00 | 1.05 | 1.20 | 1.12 | -0.23 | -17.04% | 6 | 220 | 0.68 | -0.41 | 0.12 | -0.03 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 22.00 | 1.60 | 1.70 | 1.58 | -0.22 | -12.23% | 4 | 1,601 | 0.66 | -0.53 | 0.12 | -0.03 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 23.00 | 2.20 | 2.35 | 2.25 | -0.15 | -6.25% | 3 | 505 | 0.65 | -0.64 | 0.11 | -0.03 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 24.00 | 2.65 | 3.10 | 3.00 | -0.20 | -6.25% | 10 | 413 | 0.56 | -0.74 | 0.10 | -0.03 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 25.00 | 3.70 | 3.90 | 3.80 | -0.42 | -9.96% | 1 | 200 | 0.61 | -0.82 | 0.08 | -0.02 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 26.00 | 4.60 | 4.80 | 3.71 | 0.00 | 0.00% | 0 | 130 | 0.62 | -0.87 | 0.06 | -0.02 | 4/22/2024 | 4/26/2024 4:00:03 PM EST |
| 27.00 | 5.50 | 5.80 | 5.62 | -0.58 | -9.36% | 1 | 60 | 0.75 | -0.90 | 0.05 | -0.01 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 28.00 | 6.40 | 7.00 | 5.80 | 0.00 | 0.00% | 0 | 17 | 1.02 | -0.93 | 0.03 | -0.01 | 4/22/2024 | 4/26/2024 4:00:03 PM EST |
| 29.00 | 5.90 | 9.30 | 6.30 | 0.00 | 0.00% | 0 | 75 | 1.33 | -0.96 | 0.02 | -0.01 | 4/15/2024 | 4/26/2024 4:00:03 PM EST |
| 30.00 | 7.50 | 9.90 | 6.65 | 0.00 | 0.00% | 0 | 52 | 1.34 | -0.97 | 0.02 | -0.01 | 4/23/2024 | 4/26/2024 4:00:03 PM EST |
| 31.00 | 8.00 | 10.90 | 4.40 | 0.00 | 0.00% | 0 | 41 | 1.17 | -0.98 | 0.01 | 0.00 | 4/4/2024 | 4/26/2024 4:00:03 PM EST |
| 32.00 | 9.00 | 11.80 | 8.67 | 0.00 | 0.00% | 0 | 15 | 1.91 | -0.99 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 4:00:03 PM EST |
| 33.00 | 11.30 | 13.90 | 5.57 | 0.00 | 0.00% | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 4/1/2024 | 4/26/2024 4:00:03 PM EST |
| 34.00 | 11.70 | 14.00 | 11.01 | 0.00 | 0.00% | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 4:00:03 PM EST |
| 35.00 | 12.00 | 15.40 | 10.20 | 0.00 | 0.00% | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 4/10/2024 | 4/26/2024 4:00:03 PM EST |
| 37.00 | 13.30 | 16.20 | % | 0 | 41 | 1.84 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 40.00 | 17.00 | 20.50 | 15.12 | 0.00 | 0.00% | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 1/18/2024 | 4/26/2024 4:00:03 PM EST |
| 42.00 | 20.30 | 22.20 | % | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 45.00 | 23.30 | 25.30 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST |