Options Chain for CAMTEK LTD ORD (CAMT) - $116.70 as of 12/12/2025 9:14:51 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 46.40 | 50.30 | 48.35 | % | 0.69 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:58 PM EST | |||
| 75.00 | 41.40 | 45.20 | 43.30 | % | 0.58 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:58 PM EST | |||
| 80.00 | 36.40 | 40.10 | 38.25 | 37.32 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/11/2025 3:59:58 PM EST |
| 85.00 | 31.40 | 35.30 | 33.35 | 17.20 | 0.00 | 0.00% | 0.39 | 0 | 8 | 2.10 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/11/2025 3:59:58 PM EST |
| 90.00 | 26.40 | 30.10 | 28.25 | 26.20 | 0.00 | 0.00% | 0.31 | 0 | 2 | 1.77 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/11/2025 3:59:58 PM EST |
| 95.00 | 21.50 | 24.30 | 22.90 | 12.70 | 0.00 | 0.00% | 0.24 | 0 | 11 | 1.29 | 0.98 | 0.00 | -0.03 | 11/26/2025 | 12/11/2025 3:59:58 PM EST |
| 100.00 | 17.10 | 19.40 | 18.25 | 9.20 | 0.00 | 0.00% | 0.18 | 0 | 4 | 1.09 | 0.95 | 0.01 | -0.07 | 11/26/2025 | 12/11/2025 3:59:58 PM EST |
| 105.00 | 12.40 | 14.90 | 13.65 | 17.08 | 0.00 | 0.00% | 0.13 | 0 | 23 | 0.98 | 0.88 | 0.02 | -0.15 | 12/10/2025 | 12/11/2025 3:59:58 PM EST |
| 110.00 | 8.10 | 10.70 | 9.40 | 12.00 | 0.00 | 0.00% | 0.09 | 0 | 71 | 0.56 | 0.77 | 0.03 | -0.22 | 12/10/2025 | 12/11/2025 3:59:58 PM EST |
| 115.00 | 4.40 | 6.60 | 5.50 | 7.30 | 0.00 | 0.00% | 0.05 | 0 | 20 | 0.55 | 0.63 | 0.03 | -0.25 | 12/11/2025 | 12/11/2025 3:59:58 PM EST |
| 120.00 | 1.65 | 3.60 | 2.63 | 2.90 | 0.00 | 0.00% | 0.02 | 0 | 39 | 0.50 | 0.44 | 0.04 | -0.24 | 12/11/2025 | 12/11/2025 3:59:58 PM EST |
| 125.00 | 1.00 | 2.60 | 1.80 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 83 | 0.61 | 0.24 | 0.03 | -0.17 | 12/11/2025 | 12/11/2025 3:59:58 PM EST |
| 130.00 | 0.25 | 1.30 | 0.78 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.58 | 0.09 | 0.02 | -0.08 | 12/11/2025 | 12/11/2025 3:59:58 PM EST |
| 135.00 | 0.00 | 1.00 | 0.50 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.81 | 0.03 | 0.01 | -0.04 | 12/5/2025 | 12/11/2025 3:59:58 PM EST |
| 140.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.00 | 0.01 | 0.00 | -0.01 | 12/11/2025 3:59:58 PM EST | |||
| 145.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/11/2025 3:59:58 PM EST |
| 150.00 | 0.00 | 0.70 | 0.35 | 2.95 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.11 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 12/11/2025 3:59:58 PM EST |
| 155.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:58 PM EST | |||
| 160.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:58 PM EST | |||
| 165.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:58 PM EST | |||
| 170.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:58 PM EST | |||
| 175.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:58 PM EST | |||
| 180.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.25 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/11/2025 3:59:58 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.00 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/11/2025 3:59:58 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.76 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/11/2025 3:59:58 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 204 | 0.96 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 3:59:58 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.32 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/11/2025 3:59:58 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.11 | -0.02 | 0.00 | -0.03 | 12/3/2025 | 12/11/2025 3:59:58 PM EST |
| 100.00 | 0.00 | 1.25 | 0.63 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.05 | -0.05 | 0.01 | -0.07 | 12/11/2025 | 12/11/2025 3:59:58 PM EST |
| 105.00 | 0.10 | 2.55 | 1.33 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 173 | 0.77 | -0.12 | 0.02 | -0.15 | 12/4/2025 | 12/11/2025 3:59:58 PM EST |
| 110.00 | 0.65 | 2.10 | 1.38 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.62 | -0.23 | 0.03 | -0.22 | 12/3/2025 | 12/11/2025 3:59:58 PM EST |
| 115.00 | 1.75 | 3.90 | 2.83 | 2.30 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.60 | -0.37 | 0.03 | -0.25 | 12/11/2025 | 12/11/2025 3:59:58 PM EST |
| 120.00 | 3.60 | 6.10 | 4.85 | 3.50 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.54 | -0.56 | 0.04 | -0.24 | 12/10/2025 | 12/11/2025 3:59:58 PM EST |
| 125.00 | 6.90 | 9.30 | 8.10 | % | 0.06 | 0 | 0 | 0.70 | -0.76 | 0.03 | -0.17 | 12/11/2025 3:59:58 PM EST | |||
| 130.00 | 11.50 | 13.50 | 12.50 | % | 0.10 | 0 | 0 | 0.76 | -0.91 | 0.02 | -0.08 | 12/11/2025 3:59:58 PM EST | |||
| 135.00 | 15.90 | 18.80 | 17.35 | % | 0.13 | 0 | 0 | 0.99 | -0.97 | 0.01 | -0.04 | 12/11/2025 3:59:58 PM EST | |||
| 140.00 | 19.90 | 23.70 | 21.80 | % | 0.16 | 0 | 0 | 1.13 | -0.99 | 0.00 | -0.01 | 12/11/2025 3:59:58 PM EST | |||
| 145.00 | 24.80 | 28.60 | 26.70 | % | 0.18 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:58 PM EST | |||
| 150.00 | 29.80 | 33.70 | 31.75 | % | 0.21 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:58 PM EST | |||
| 155.00 | 34.80 | 38.70 | 36.75 | % | 0.24 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:58 PM EST | |||
| 160.00 | 39.80 | 43.70 | 41.75 | % | 0.26 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:58 PM EST | |||
| 165.00 | 44.80 | 48.70 | 46.75 | % | 0.28 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:58 PM EST | |||
| 170.00 | 49.80 | 53.70 | 51.75 | % | 0.30 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:58 PM EST | |||
| 175.00 | 54.80 | 58.70 | 56.75 | % | 0.32 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:58 PM EST | |||
| 180.00 | 59.80 | 63.70 | 61.75 | % | 0.34 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:58 PM EST |