Options Chain for CAMTEK LTD ORD (CAMT) - $118.25 as of 12/8/2025 7:56:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 86.70 | 90.60 | 88.65 | 52.18 | 0.00 | 0.00% | 2.96 | 0 | 1 | 2.92 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 12/8/2025 3:59:53 PM EST |
| 35.00 | 81.70 | 85.80 | 83.75 | % | 2.39 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 40.00 | 76.70 | 80.50 | 78.60 | 44.23 | 0.00 | 0.00% | 1.96 | 0 | 1 | 2.40 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 12/8/2025 3:59:53 PM EST |
| 45.00 | 71.70 | 75.70 | 73.70 | 23.50 | 0.00 | 0.00% | 1.64 | 0 | 1 | 2.10 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 12/8/2025 3:59:53 PM EST |
| 50.00 | 66.80 | 70.40 | 68.60 | 51.50 | 0.00 | 0.00% | 1.37 | 0 | 23 | 1.89 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 12/8/2025 3:59:53 PM EST |
| 55.00 | 61.80 | 65.50 | 63.65 | 13.65 | 0.00 | 0.00% | 1.16 | 0 | 4 | 1.73 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 12/8/2025 3:59:53 PM EST |
| 60.00 | 56.90 | 60.80 | 58.85 | 39.00 | 0.00 | 0.00% | 0.98 | 0 | 26 | 1.58 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 12/8/2025 3:59:53 PM EST |
| 65.00 | 52.00 | 55.80 | 53.90 | 45.00 | 0.00 | 0.00% | 0.83 | 0 | 10 | 1.42 | 1.00 | 0.00 | -0.01 | 10/1/2025 | 12/8/2025 3:59:53 PM EST |
| 70.00 | 47.10 | 51.00 | 49.05 | 18.11 | 0.00 | 0.00% | 0.70 | 0 | 18 | 1.33 | 1.00 | 0.00 | -0.01 | 8/6/2025 | 12/8/2025 3:59:53 PM EST |
| 75.00 | 42.20 | 45.50 | 43.85 | 49.60 | 0.00 | 0.00% | 0.58 | 0 | 604 | 1.17 | 0.99 | 0.00 | -0.01 | 11/3/2025 | 12/8/2025 3:59:53 PM EST |
| 80.00 | 37.30 | 41.00 | 39.15 | 23.40 | 0.00 | 0.00% | 0.49 | 0 | 74 | 1.07 | 0.98 | 0.00 | -0.02 | 11/25/2025 | 12/8/2025 3:59:53 PM EST |
| 85.00 | 32.40 | 35.40 | 33.90 | 27.00 | 0.00 | 0.00% | 0.40 | 0 | 16 | 0.85 | 0.96 | 0.00 | -0.04 | 11/10/2025 | 12/8/2025 3:59:53 PM EST |
| 90.00 | 27.60 | 30.50 | 29.05 | 12.25 | 0.00 | 0.00% | 0.32 | 0 | 27 | 0.79 | 0.92 | 0.01 | -0.04 | 11/18/2025 | 12/8/2025 3:59:53 PM EST |
| 95.00 | 23.20 | 25.90 | 24.55 | 8.00 | 0.00 | 0.00% | 0.26 | 0 | 53 | 0.72 | 0.88 | 0.01 | -0.06 | 11/21/2025 | 12/8/2025 3:59:53 PM EST |
| 100.00 | 18.90 | 21.50 | 20.20 | 19.49 | 0.00 | 0.00% | 0.20 | 0 | 736 | 0.50 | 0.83 | 0.01 | -0.08 | 12/3/2025 | 12/8/2025 3:59:53 PM EST |
| 105.00 | 14.90 | 18.50 | 16.70 | 15.22 | 0.00 | 0.00% | 0.16 | 0 | 608 | 0.54 | 0.77 | 0.01 | -0.09 | 12/3/2025 | 12/8/2025 3:59:53 PM EST |
| 110.00 | 11.60 | 15.20 | 13.40 | 12.80 | -0.20 | -1.54% | 0.12 | 1 | 20 | 0.56 | 0.69 | 0.02 | -0.10 | 12/8/2025 | 12/8/2025 3:59:53 PM EST |
| 115.00 | 9.00 | 12.00 | 10.50 | 9.70 | -1.10 | -10.19% | 0.09 | 1 | 110 | 0.56 | 0.61 | 0.02 | -0.11 | 12/8/2025 | 12/8/2025 3:59:53 PM EST |
| 120.00 | 6.50 | 9.60 | 8.05 | 7.90 | 0.00 | 0.00% | 0.07 | 0 | 143 | 0.55 | 0.51 | 0.02 | -0.10 | 12/5/2025 | 12/8/2025 3:59:53 PM EST |
| 125.00 | 4.30 | 6.00 | 5.15 | 5.80 | 0.00 | 0.00% | 0.04 | 0 | 1,559 | 0.49 | 0.40 | 0.02 | -0.09 | 12/4/2025 | 12/8/2025 3:59:53 PM EST |
| 130.00 | 3.00 | 5.70 | 4.35 | 3.65 | +0.06 | +1.68% | 0.03 | 2 | 67 | 0.54 | 0.30 | 0.02 | -0.08 | 12/8/2025 | 12/8/2025 3:59:53 PM EST |
| 135.00 | 0.35 | 2.85 | 1.60 | 6.00 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.39 | 0.18 | 0.02 | -0.05 | 10/22/2025 | 12/8/2025 3:59:53 PM EST |
| 140.00 | 0.05 | 2.40 | 1.23 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.39 | 0.10 | 0.01 | -0.03 | 12/4/2025 | 12/8/2025 3:59:53 PM EST |
| 145.00 | 0.00 | 3.20 | 1.60 | 4.60 | 0.00 | 0.00% | 0.01 | 0 | 172 | 0.70 | 0.08 | 0.01 | -0.03 | 11/5/2025 | 12/8/2025 3:59:53 PM EST |
| 150.00 | 0.00 | 1.20 | 0.60 | 4.50 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.56 | 0.04 | 0.01 | -0.02 | 10/31/2025 | 12/8/2025 3:59:53 PM EST |
| 155.00 | 0.00 | 1.00 | 0.50 | 5.00 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.59 | 0.02 | 0.00 | -0.01 | 10/16/2025 | 12/8/2025 3:59:53 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.60 | 0.01 | 0.00 | 0.00 | 12/3/2025 | 12/8/2025 3:59:53 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 170.00 | 0.00 | 0.75 | 0.38 | 3.60 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.69 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 12/8/2025 3:59:53 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 180.00 | 0.00 | 0.75 | 0.38 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.77 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 12/8/2025 3:59:53 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.81 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 12/8/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.04 | 0 | 1 | 3.08 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 12/8/2025 3:59:53 PM EST |
| 35.00 | 0.00 | 0.95 | 0.48 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.28 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 12/8/2025 3:59:53 PM EST |
| 40.00 | 0.00 | 0.95 | 0.48 | 1.47 | 0.00 | 0.00% | 0.01 | 0 | 16 | 2.05 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 12/8/2025 3:59:53 PM EST |
| 45.00 | 0.00 | 0.95 | 0.48 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.84 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 12/8/2025 3:59:53 PM EST |
| 50.00 | 0.00 | 0.95 | 0.48 | 3.81 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.66 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 12/8/2025 3:59:53 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.43 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 12/8/2025 3:59:53 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.29 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 12/8/2025 3:59:53 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 2.65 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.16 | 0.00 | 0.00 | -0.01 | 8/18/2025 | 12/8/2025 3:59:53 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 4.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.03 | 0.00 | 0.00 | -0.01 | 8/25/2025 | 12/8/2025 3:59:53 PM EST |
| 75.00 | 0.10 | 0.75 | 0.43 | 1.24 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.78 | -0.01 | 0.00 | -0.01 | 11/13/2025 | 12/8/2025 3:59:53 PM EST |
| 80.00 | 0.00 | 1.95 | 0.98 | 2.24 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.04 | -0.02 | 0.00 | -0.02 | 11/13/2025 | 12/8/2025 3:59:53 PM EST |
| 85.00 | 0.00 | 0.95 | 0.48 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 54 | 0.75 | -0.04 | 0.00 | -0.04 | 11/26/2025 | 12/8/2025 3:59:53 PM EST |
| 90.00 | 0.10 | 1.30 | 0.70 | 0.68 | -1.25 | -64.77% | 0.01 | 4 | 10 | 0.56 | -0.08 | 0.01 | -0.04 | 12/8/2025 | 12/8/2025 3:59:53 PM EST |
| 95.00 | 0.40 | 1.70 | 1.05 | 1.10 | -0.45 | -29.04% | 0.01 | 4 | 32 | 0.55 | -0.12 | 0.01 | -0.06 | 12/8/2025 | 12/8/2025 3:59:53 PM EST |
| 100.00 | 0.70 | 2.45 | 1.58 | 2.60 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.52 | -0.17 | 0.01 | -0.08 | 12/4/2025 | 12/8/2025 3:59:53 PM EST |
| 105.00 | 1.95 | 4.70 | 3.33 | 4.15 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.58 | -0.23 | 0.01 | -0.09 | 12/4/2025 | 12/8/2025 3:59:53 PM EST |
| 110.00 | 3.70 | 6.40 | 5.05 | 4.50 | 0.00 | 0.00% | 0.05 | 0 | 82 | 0.59 | -0.31 | 0.02 | -0.10 | 12/4/2025 | 12/8/2025 3:59:53 PM EST |
| 115.00 | 5.00 | 8.20 | 6.60 | 5.60 | 0.00 | 0.00% | 0.06 | 0 | 21 | 0.55 | -0.39 | 0.02 | -0.11 | 12/5/2025 | 12/8/2025 3:59:53 PM EST |
| 120.00 | 8.00 | 10.00 | 9.00 | 12.10 | 0.00 | 0.00% | 0.07 | 0 | 35 | 0.54 | -0.49 | 0.02 | -0.10 | 11/4/2025 | 12/8/2025 3:59:53 PM EST |
| 125.00 | 9.80 | 13.30 | 11.55 | 15.40 | 0.00 | 0.00% | 0.09 | 0 | 29 | 0.51 | -0.60 | 0.02 | -0.09 | 10/16/2025 | 12/8/2025 3:59:53 PM EST |
| 130.00 | 14.30 | 16.30 | 15.30 | 18.30 | 0.00 | 0.00% | 0.12 | 0 | 23 | 0.53 | -0.70 | 0.02 | -0.08 | 10/16/2025 | 12/8/2025 3:59:53 PM EST |
| 135.00 | 17.90 | 20.20 | 19.05 | % | 0.14 | 0 | 0 | 0.53 | -0.82 | 0.02 | -0.05 | 12/8/2025 3:59:53 PM EST | |||
| 140.00 | 21.20 | 24.20 | 22.70 | % | 0.16 | 0 | 0 | 0.63 | -0.90 | 0.01 | -0.03 | 12/8/2025 3:59:53 PM EST | |||
| 145.00 | 26.00 | 29.00 | 27.50 | % | 0.19 | 0 | 0 | 0.69 | -0.92 | 0.01 | -0.03 | 12/8/2025 3:59:53 PM EST | |||
| 150.00 | 30.00 | 33.60 | 31.80 | % | 0.21 | 0 | 0 | 0.75 | -0.96 | 0.01 | -0.02 | 12/8/2025 3:59:53 PM EST | |||
| 155.00 | 34.70 | 38.40 | 36.55 | % | 0.24 | 0 | 0 | 0.79 | -0.98 | 0.00 | -0.01 | 12/8/2025 3:59:53 PM EST | |||
| 160.00 | 39.60 | 43.30 | 41.45 | % | 0.26 | 0 | 0 | 0.82 | -0.99 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 165.00 | 44.40 | 48.30 | 46.35 | % | 0.28 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 170.00 | 49.40 | 53.30 | 51.35 | % | 0.30 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 175.00 | 54.20 | 58.30 | 56.25 | % | 0.32 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 180.00 | 59.40 | 63.30 | 61.35 | % | 0.34 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 185.00 | 64.40 | 68.30 | 66.35 | % | 0.36 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST |