Options Chain for CAMTEK LTD ORD (CAMT) - $111.78 as of 10/8/2025 3:51:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 69.70 | 73.40 | 71.55 | % | 1.59 | 0 | 0 | 4.46 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:54 PM EST | |||
| 50.00 | 64.70 | 68.30 | 66.50 | % | 1.33 | 0 | 0 | 3.96 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:54 PM EST | |||
| 55.00 | 59.80 | 63.50 | 61.65 | % | 1.12 | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:54 PM EST | |||
| 60.00 | 54.70 | 58.40 | 56.55 | 24.14 | 0.00 | 0.00% | 0.94 | 0 | 1 | 3.26 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 10/8/2025 2:58:54 PM EST |
| 65.00 | 50.00 | 53.50 | 51.75 | % | 0.80 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:54 PM EST | |||
| 70.00 | 44.70 | 48.00 | 46.35 | 35.46 | 0.00 | 0.00% | 0.66 | 0 | 1 | 2.53 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 10/8/2025 2:58:54 PM EST |
| 75.00 | 39.70 | 43.20 | 41.45 | 24.00 | 0.00 | 0.00% | 0.55 | 0 | 3 | 2.33 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 10/8/2025 2:58:54 PM EST |
| 80.00 | 35.70 | 38.00 | 36.85 | 23.60 | 0.00 | 0.00% | 0.46 | 0 | 24 | 1.98 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 2:58:54 PM EST |
| 85.00 | 31.00 | 32.40 | 31.70 | 27.40 | 0.00 | 0.00% | 0.37 | 0 | 104 | 1.52 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:58:54 PM EST |
| 90.00 | 25.30 | 28.00 | 26.65 | 27.35 | 0.00 | 0.00% | 0.30 | 0 | 31 | 1.49 | 1.00 | 0.00 | -0.01 | 10/3/2025 | 10/8/2025 2:58:54 PM EST |
| 95.00 | 19.80 | 22.80 | 21.30 | 9.73 | 0.00 | 0.00% | 0.22 | 0 | 108 | 1.20 | 0.99 | 0.00 | -0.05 | 9/30/2025 | 10/8/2025 2:58:54 PM EST |
| 100.00 | 15.60 | 18.30 | 16.95 | 18.20 | 0.00 | 0.00% | 0.17 | 0 | 50 | 1.09 | 0.96 | 0.01 | -0.09 | 10/6/2025 | 10/8/2025 2:58:54 PM EST |
| 105.00 | 11.50 | 13.30 | 12.40 | 13.50 | 0.00 | 0.00% | 0.12 | 0 | 91 | 0.86 | 0.89 | 0.02 | -0.15 | 10/6/2025 | 10/8/2025 2:58:54 PM EST |
| 110.00 | 7.60 | 8.90 | 8.25 | 8.37 | 0.00 | 0.00% | 0.07 | 0 | 69 | 0.46 | 0.77 | 0.03 | -0.22 | 10/6/2025 | 10/8/2025 2:58:54 PM EST |
| 115.00 | 4.50 | 5.50 | 5.00 | 5.00 | +0.20 | +4.17% | 0.04 | 3 | 86 | 0.51 | 0.60 | 0.04 | -0.25 | 10/8/2025 | 10/8/2025 2:58:54 PM EST |
| 120.00 | 2.55 | 3.00 | 2.78 | 2.80 | +1.05 | +60.00% | 0.02 | 2 | 68 | 0.52 | 0.42 | 0.04 | -0.24 | 10/8/2025 | 10/8/2025 2:58:54 PM EST |
| 125.00 | 1.05 | 1.65 | 1.35 | 1.30 | +0.45 | +52.95% | 0.01 | 1 | 29 | 0.54 | 0.26 | 0.03 | -0.20 | 10/8/2025 | 10/8/2025 2:58:54 PM EST |
| 130.00 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.67 | 0.15 | 0.02 | -0.13 | 10/7/2025 | 10/8/2025 2:58:54 PM EST |
| 135.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.79 | 0.07 | 0.01 | -0.08 | 10/8/2025 2:58:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:54 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:54 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:54 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:54 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 24 | 2.33 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 10/8/2025 2:58:54 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 106 | 2.08 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/8/2025 2:58:54 PM EST |
| 75.00 | 0.00 | 0.60 | 0.30 | 0.38 | +0.23 | +153.34% | 0.00 | 1 | 105 | 1.75 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:54 PM EST |
| 80.00 | 0.00 | 0.65 | 0.33 | 0.38 | +0.33 | +660.00% | 0.00 | 1 | 83 | 1.56 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:54 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.40 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:58:54 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 1.43 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.19 | 0.00 | 0.00 | -0.01 | 9/25/2025 | 10/8/2025 2:58:54 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 77 | 1.00 | -0.01 | 0.00 | -0.05 | 9/25/2025 | 10/8/2025 2:58:54 PM EST |
| 100.00 | 0.00 | 0.40 | 0.20 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.68 | -0.04 | 0.01 | -0.09 | 10/7/2025 | 10/8/2025 2:58:54 PM EST |
| 105.00 | 0.00 | 0.85 | 0.43 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.63 | -0.11 | 0.02 | -0.15 | 10/7/2025 | 10/8/2025 2:58:54 PM EST |
| 110.00 | 0.55 | 1.85 | 1.20 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.62 | -0.23 | 0.03 | -0.22 | 10/7/2025 | 10/8/2025 2:58:54 PM EST |
| 115.00 | 3.20 | 3.80 | 3.50 | 3.70 | -2.30 | -38.34% | 0.03 | 1 | 3 | 0.63 | -0.40 | 0.04 | -0.25 | 10/8/2025 | 10/8/2025 2:58:54 PM EST |
| 120.00 | 5.50 | 6.70 | 6.10 | % | 0.05 | 0 | 0 | 0.63 | -0.58 | 0.04 | -0.24 | 10/8/2025 2:58:54 PM EST | |||
| 125.00 | 8.60 | 10.40 | 9.50 | % | 0.08 | 0 | 0 | 0.70 | -0.74 | 0.03 | -0.20 | 10/8/2025 2:58:54 PM EST | |||
| 130.00 | 12.70 | 15.10 | 13.90 | % | 0.11 | 0 | 0 | 0.71 | -0.85 | 0.02 | -0.13 | 10/8/2025 2:58:54 PM EST | |||
| 135.00 | 17.40 | 20.50 | 18.95 | % | 0.14 | 0 | 0 | 1.01 | -0.93 | 0.01 | -0.08 | 10/8/2025 2:58:54 PM EST |