Options Chain for CAMTEK LTD ORD (CAMT) - $88.20 as of 2/4/2025 8:51:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 41.40 | 45.50 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | -0.01 | 2/4/2025 4:00:05 PM EST | |||
| 50.00 | 36.50 | 40.50 | % | 0 | 0 | 1.42 | 0.99 | 0.00 | -0.01 | 2/4/2025 4:00:05 PM EST | |||
| 55.00 | 31.70 | 35.90 | % | 0 | 0 | 1.25 | 0.98 | 0.00 | -0.02 | 2/4/2025 4:00:05 PM EST | |||
| 60.00 | 27.70 | 30.20 | % | 0 | 0 | 0.95 | 0.96 | 0.00 | -0.03 | 2/4/2025 4:00:05 PM EST | |||
| 65.00 | 23.00 | 26.30 | % | 0 | 0 | 1.00 | 0.92 | 0.01 | -0.04 | 2/4/2025 4:00:05 PM EST | |||
| 70.00 | 18.70 | 21.70 | 19.40 | -1.40 | -6.74% | 1 | 3 | 0.88 | 0.87 | 0.01 | -0.06 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 75.00 | 13.90 | 17.90 | % | 0 | 0 | 0.55 | 0.80 | 0.01 | -0.08 | 2/4/2025 4:00:05 PM EST | |||
| 80.00 | 11.70 | 13.40 | 13.00 | 0.00 | 0.00% | 0 | 3 | 0.62 | 0.72 | 0.02 | -0.09 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 85.00 | 8.70 | 10.40 | % | 0 | 0 | 0.62 | 0.62 | 0.02 | -0.09 | 2/4/2025 4:00:05 PM EST | |||
| 90.00 | 7.20 | 8.70 | 7.82 | -0.26 | -3.22% | 309 | 10 | 0.68 | 0.52 | 0.02 | -0.10 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 95.00 | 4.90 | 6.90 | 4.60 | -3.70 | -44.58% | 3 | 20 | 0.68 | 0.43 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 100.00 | 3.40 | 4.10 | 3.80 | -0.10 | -2.57% | 5 | 636 | 0.62 | 0.34 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 105.00 | 2.30 | 2.85 | 2.47 | 0.00 | 0.00% | 0 | 14 | 0.61 | 0.26 | 0.02 | -0.07 | 1/27/2025 | 2/4/2025 4:00:05 PM EST |
| 110.00 | 1.55 | 1.95 | 1.79 | -0.30 | -14.36% | 300 | 22 | 0.61 | 0.19 | 0.01 | -0.06 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 115.00 | 0.00 | 2.00 | 1.25 | -1.10 | -46.81% | 4 | 13 | 0.58 | 0.14 | 0.01 | -0.05 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 120.00 | 0.55 | 1.10 | 0.80 | 0.00 | 0.00% | 0 | 604 | 0.58 | 0.10 | 0.01 | -0.04 | 1/27/2025 | 2/4/2025 4:00:05 PM EST |
| 125.00 | 0.40 | 0.85 | 0.50 | -0.40 | -44.45% | 1 | 151 | 0.63 | 0.07 | 0.01 | -0.03 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 130.00 | 0.15 | 2.50 | 3.00 | 0.00 | 0.00% | 0 | 2 | 0.76 | 0.05 | 0.01 | -0.02 | 1/21/2025 | 2/4/2025 4:00:05 PM EST |
| 135.00 | 0.00 | 2.65 | 2.20 | 0.00 | 0.00% | 0 | 1 | 0.97 | 0.03 | 0.00 | -0.02 | 1/21/2025 | 2/4/2025 4:00:05 PM EST |
| 140.00 | 0.00 | 2.55 | % | 0 | 0 | 0.88 | 0.02 | 0.00 | -0.01 | 2/4/2025 4:00:05 PM EST | |||
| 145.00 | 0.00 | 2.15 | % | 0 | 0 | 1.08 | 0.01 | 0.00 | -0.01 | 2/4/2025 4:00:05 PM EST | |||
| 150.00 | 0.00 | 2.30 | % | 0 | 0 | 1.20 | 0.01 | 0.00 | -0.01 | 2/4/2025 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.20 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | -0.01 | 2/4/2025 4:00:05 PM EST | |||
| 50.00 | 0.00 | 2.25 | % | 0 | 0 | 1.47 | -0.01 | 0.00 | -0.01 | 2/4/2025 4:00:05 PM EST | |||
| 55.00 | 0.05 | 2.40 | % | 0 | 0 | 0.95 | -0.02 | 0.00 | -0.02 | 2/4/2025 4:00:05 PM EST | |||
| 60.00 | 0.15 | 2.05 | 0.75 | 0.00 | 0.00% | 0 | 4 | 0.83 | -0.04 | 0.00 | -0.03 | 1/28/2025 | 2/4/2025 4:00:05 PM EST |
| 65.00 | 0.35 | 2.85 | 0.80 | -0.05 | -5.89% | 1 | 6 | 0.79 | -0.08 | 0.01 | -0.04 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 70.00 | 1.10 | 3.30 | 1.64 | +0.34 | +26.16% | 3 | 8 | 0.75 | -0.13 | 0.01 | -0.06 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 75.00 | 2.15 | 3.10 | 2.49 | +0.19 | +8.27% | 8 | 6 | 0.67 | -0.20 | 0.01 | -0.08 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 80.00 | 3.30 | 4.20 | 3.90 | +0.40 | +11.43% | 22 | 44 | 0.63 | -0.28 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 85.00 | 5.00 | 8.20 | 6.10 | +0.71 | +13.18% | 1 | 3 | 0.69 | -0.38 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 90.00 | 7.50 | 10.90 | 9.14 | +1.11 | +13.83% | 8 | 16 | 0.73 | -0.48 | 0.02 | -0.10 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 95.00 | 10.70 | 12.40 | 4.70 | 0.00 | 0.00% | 0 | 105 | 0.63 | -0.57 | 0.02 | -0.09 | 1/24/2025 | 2/4/2025 4:00:05 PM EST |
| 100.00 | 13.40 | 16.90 | 7.50 | 0.00 | 0.00% | 0 | 92 | 0.64 | -0.66 | 0.02 | -0.08 | 1/24/2025 | 2/4/2025 4:00:05 PM EST |
| 105.00 | 17.00 | 20.30 | 10.60 | 0.00 | 0.00% | 0 | 2 | 0.57 | -0.74 | 0.02 | -0.07 | 1/24/2025 | 2/4/2025 4:00:05 PM EST |
| 110.00 | 21.10 | 24.40 | % | 0 | 0 | 0.85 | -0.81 | 0.01 | -0.06 | 2/4/2025 4:00:05 PM EST | |||
| 115.00 | 25.70 | 28.80 | % | 0 | 0 | 0.87 | -0.86 | 0.01 | -0.05 | 2/4/2025 4:00:05 PM EST | |||
| 120.00 | 30.30 | 34.30 | 31.28 | 0.00 | 0.00% | 0 | 4 | 0.92 | -0.90 | 0.01 | -0.04 | 1/27/2025 | 2/4/2025 4:00:05 PM EST |
| 125.00 | 35.10 | 39.10 | % | 0 | 0 | 0.97 | -0.93 | 0.01 | -0.03 | 2/4/2025 4:00:05 PM EST | |||
| 130.00 | 39.90 | 44.00 | % | 0 | 0 | 1.02 | -0.95 | 0.01 | -0.02 | 2/4/2025 4:00:05 PM EST | |||
| 135.00 | 45.00 | 48.90 | % | 0 | 0 | 1.09 | -0.97 | 0.00 | -0.02 | 2/4/2025 4:00:05 PM EST | |||
| 140.00 | 50.00 | 54.10 | % | 0 | 0 | 1.15 | -0.98 | 0.00 | -0.01 | 2/4/2025 4:00:05 PM EST | |||
| 145.00 | 55.00 | 59.40 | % | 0 | 0 | 1.20 | -0.99 | 0.00 | -0.01 | 2/4/2025 4:00:05 PM EST | |||
| 150.00 | 60.00 | 64.20 | % | 0 | 0 | 1.26 | -0.99 | 0.00 | -0.01 | 2/4/2025 4:00:05 PM EST |