Options Chain for CAMTEK LTD ORD (CAMT) - $107.14 as of 1/22/2025 9:51:08 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 65.10 | 69.20 | 40.70 | 0.00 | 0.00% | 0 | 1 | 2.62 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 1/21/2025 3:59:54 PM EST |
| 45.00 | 60.10 | 64.20 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 50.00 | 55.10 | 59.20 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 55.00 | 50.00 | 54.90 | 34.35 | 0.00 | 0.00% | 0 | 3 | 1.86 | 1.00 | 0.00 | 0.00 | 9/3/2024 | 1/21/2025 3:59:54 PM EST |
| 60.00 | 45.00 | 49.80 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 65.00 | 40.00 | 44.90 | 25.08 | 0.00 | 0.00% | 0 | 421 | 1.49 | 1.00 | 0.00 | 0.00 | 1/6/2025 | 1/21/2025 3:59:54 PM EST |
| 70.00 | 35.40 | 39.40 | 30.30 | 0.00 | 0.00% | 0 | 161 | 1.33 | 1.00 | 0.00 | -0.01 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 75.00 | 30.30 | 34.50 | 24.50 | 0.00 | 0.00% | 0 | 79 | 1.11 | 0.99 | 0.00 | -0.01 | 1/16/2025 | 1/21/2025 3:59:54 PM EST |
| 80.00 | 25.60 | 29.60 | 29.50 | 0.00 | 0.00% | 0 | 4,187 | 1.01 | 0.98 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 85.00 | 22.10 | 23.90 | 16.40 | 0.00 | 0.00% | 0 | 579 | 0.53 | 0.95 | 0.01 | -0.04 | 1/16/2025 | 1/21/2025 3:59:54 PM EST |
| 90.00 | 17.80 | 19.10 | 18.00 | 0.00 | 0.00% | 0 | 4,477 | 0.54 | 0.89 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 95.00 | 13.50 | 15.20 | 15.52 | 0.00 | 0.00% | 0 | 585 | 0.54 | 0.82 | 0.02 | -0.08 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 100.00 | 10.20 | 11.10 | 10.67 | 0.00 | 0.00% | 0 | 3,633 | 0.52 | 0.71 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 105.00 | 7.30 | 8.00 | 7.60 | 0.00 | 0.00% | 0 | 637 | 0.52 | 0.59 | 0.03 | -0.10 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 110.00 | 3.50 | 5.60 | 5.30 | 0.00 | 0.00% | 0 | 1,054 | 0.45 | 0.46 | 0.03 | -0.10 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 115.00 | 3.30 | 3.80 | 3.60 | 0.00 | 0.00% | 0 | 1,750 | 0.52 | 0.34 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 120.00 | 2.15 | 2.50 | 2.32 | 0.00 | 0.00% | 0 | 7,218 | 0.52 | 0.24 | 0.02 | -0.08 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 125.00 | 1.30 | 1.80 | 1.65 | 0.00 | 0.00% | 0 | 1,377 | 0.53 | 0.17 | 0.02 | -0.06 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 130.00 | 0.75 | 1.25 | 1.15 | 0.00 | 0.00% | 0 | 1,398 | 0.63 | 0.11 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 135.00 | 0.40 | 0.80 | 0.19 | 0.00 | 0.00% | 0 | 23 | 0.60 | 0.07 | 0.01 | -0.04 | 12/27/2024 | 1/21/2025 3:59:54 PM EST |
| 140.00 | 0.15 | 1.65 | 0.35 | 0.00 | 0.00% | 0 | 3,035 | 0.64 | 0.04 | 0.01 | -0.02 | 1/16/2025 | 1/21/2025 3:59:54 PM EST |
| 145.00 | 0.00 | 2.25 | 0.60 | 0.00 | 0.00% | 0 | 6 | 0.70 | 0.03 | 0.00 | -0.02 | 11/13/2024 | 1/21/2025 3:59:54 PM EST |
| 150.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 3,541 | 0.53 | 0.02 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 155.00 | 0.00 | 0.75 | 1.23 | 0.00 | 0.00% | 0 | 500 | 0.81 | 0.01 | 0.00 | -0.01 | 9/5/2024 | 1/21/2025 3:59:54 PM EST |
| 160.00 | 0.00 | 0.95 | 0.75 | 0.00 | 0.00% | 0 | 711 | 0.86 | 0.01 | 0.00 | 0.00 | 1/7/2025 | 1/21/2025 3:59:54 PM EST |
| 165.00 | 0.00 | 0.95 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 170.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 1,503 | 1.00 | 0.00 | 0.00 | 0.00 | 12/12/2024 | 1/21/2025 3:59:54 PM EST |
| 175.00 | 0.00 | 2.05 | 0.30 | 0.00 | 0.00% | 0 | 293 | 1.00 | 0.00 | 0.00 | 0.00 | 12/9/2024 | 1/21/2025 3:59:54 PM EST |
| 180.00 | 0.00 | 0.75 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 185.00 | 0.00 | 0.75 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 190.00 | 0.00 | 2.15 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 195.00 | 0.00 | 0.95 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 200.00 | 0.00 | 0.40 | 0.24 | 0.00 | 0.00% | 0 | 1,480 | 1.08 | 0.00 | 0.00 | 0.00 | 12/6/2024 | 1/21/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.15 | 0.30 | 0.00 | 0.00% | 0 | 5 | 2.04 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 1/21/2025 3:59:54 PM EST |
| 45.00 | 0.00 | 0.75 | 0.95 | 0.00 | 0.00% | 0 | 3 | 1.82 | 0.00 | 0.00 | 0.00 | 9/17/2024 | 1/21/2025 3:59:54 PM EST |
| 50.00 | 0.00 | 0.75 | 1.05 | 0.00 | 0.00% | 0 | 3 | 1.62 | 0.00 | 0.00 | 0.00 | 10/11/2024 | 1/21/2025 3:59:54 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 15 | 1.44 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 3:59:54 PM EST |
| 60.00 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 2,056 | 1.26 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 65.00 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 2,779 | 1.30 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 70.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 1,311 | 0.99 | 0.00 | 0.00 | -0.01 | 1/16/2025 | 1/21/2025 3:59:54 PM EST |
| 75.00 | 0.00 | 0.75 | 0.29 | 0.00 | 0.00% | 0 | 344 | 0.85 | -0.01 | 0.00 | -0.01 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 80.00 | 0.10 | 0.40 | 0.31 | 0.00 | 0.00% | 0 | 1,262 | 0.57 | -0.02 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 85.00 | 0.30 | 1.70 | 1.16 | 0.00 | 0.00% | 0 | 201 | 0.58 | -0.05 | 0.01 | -0.04 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 90.00 | 0.85 | 1.10 | 0.85 | 0.00 | 0.00% | 0 | 57 | 0.53 | -0.11 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 95.00 | 0.00 | 2.00 | 1.55 | 0.00 | 0.00% | 0 | 24 | 0.43 | -0.18 | 0.02 | -0.08 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 100.00 | 2.95 | 3.40 | 2.76 | 0.00 | 0.00% | 0 | 74 | 0.51 | -0.29 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 105.00 | 4.90 | 5.50 | 4.70 | 0.00 | 0.00% | 0 | 18 | 0.51 | -0.41 | 0.03 | -0.10 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 110.00 | 7.10 | 8.20 | % | 0 | 0 | 0.50 | -0.54 | 0.03 | -0.10 | 1/21/2025 3:59:54 PM EST | |||
| 115.00 | 9.10 | 13.10 | % | 0 | 0 | 0.51 | -0.66 | 0.02 | -0.09 | 1/21/2025 3:59:54 PM EST | |||
| 120.00 | 13.00 | 17.00 | 39.90 | 0.00 | 0.00% | 0 | 0 | 0.53 | -0.76 | 0.02 | -0.08 | 10/22/2024 | 1/21/2025 3:59:54 PM EST |
| 125.00 | 17.10 | 20.90 | 44.65 | 0.00 | 0.00% | 0 | 0 | 0.58 | -0.83 | 0.02 | -0.06 | 10/21/2024 | 1/21/2025 3:59:54 PM EST |
| 130.00 | 21.60 | 24.60 | 37.50 | 0.00 | 0.00% | 0 | 0 | 0.59 | -0.89 | 0.01 | -0.05 | 8/1/2024 | 1/21/2025 3:59:54 PM EST |
| 135.00 | 26.30 | 30.30 | 23.70 | 0.00 | 0.00% | 0 | 0 | 0.66 | -0.93 | 0.01 | -0.04 | 7/17/2024 | 1/21/2025 3:59:54 PM EST |
| 140.00 | 30.70 | 35.20 | 33.93 | 0.00 | 0.00% | 0 | 0 | 0.84 | -0.96 | 0.01 | -0.02 | 7/17/2024 | 1/21/2025 3:59:54 PM EST |
| 145.00 | 36.00 | 40.10 | % | 0 | 0 | 0.89 | -0.97 | 0.00 | -0.02 | 1/21/2025 3:59:54 PM EST | |||
| 150.00 | 40.80 | 45.50 | % | 0 | 0 | 1.01 | -0.98 | 0.00 | -0.01 | 1/21/2025 3:59:54 PM EST | |||
| 155.00 | 45.90 | 50.50 | % | 0 | 0 | 1.08 | -0.99 | 0.00 | -0.01 | 1/21/2025 3:59:54 PM EST | |||
| 160.00 | 51.00 | 55.10 | % | 0 | 0 | 1.10 | -0.99 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 165.00 | 56.00 | 60.10 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 170.00 | 60.50 | 65.10 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 175.00 | 65.90 | 70.10 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 180.00 | 71.00 | 75.10 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 185.00 | 75.50 | 80.10 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 190.00 | 81.00 | 85.10 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 195.00 | 86.00 | 90.10 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 200.00 | 91.00 | 95.10 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST |