Options Chain for CAMTEK LTD ORD (CAMT) - $79.89 as of 2/21/2025 3:06:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 29.50 | 34.40 | % | 0 | 0 | 1.30 | 0.99 | 0.00 | -0.01 | 2/21/2025 4:00:00 PM EST | |||
| 50.00 | 24.50 | 29.40 | % | 0 | 0 | 1.09 | 0.97 | 0.00 | -0.02 | 2/21/2025 4:00:00 PM EST | |||
| 55.00 | 19.60 | 24.40 | % | 0 | 0 | 0.96 | 0.94 | 0.01 | -0.03 | 2/21/2025 4:00:00 PM EST | |||
| 60.00 | 15.00 | 19.90 | % | 0 | 0 | 0.86 | 0.88 | 0.01 | -0.04 | 2/21/2025 4:00:00 PM EST | |||
| 65.00 | 11.00 | 15.90 | % | 0 | 0 | 0.52 | 0.79 | 0.02 | -0.05 | 2/21/2025 4:00:00 PM EST | |||
| 70.00 | 7.60 | 12.50 | % | 0 | 0 | 0.56 | 0.69 | 0.02 | -0.06 | 2/21/2025 4:00:00 PM EST | |||
| 75.00 | 5.30 | 9.50 | % | 0 | 0 | 0.57 | 0.58 | 0.02 | -0.06 | 2/21/2025 4:00:00 PM EST | |||
| 80.00 | 2.85 | 7.00 | % | 0 | 0 | 0.54 | 0.46 | 0.03 | -0.06 | 2/21/2025 4:00:00 PM EST | |||
| 85.00 | 0.80 | 5.50 | % | 0 | 0 | 0.52 | 0.34 | 0.02 | -0.05 | 2/21/2025 4:00:00 PM EST | |||
| 90.00 | 0.05 | 4.10 | 1.40 | % | 2 | 0 | 0.49 | 0.24 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 4:00:00 PM EST | |
| 95.00 | 0.00 | 3.00 | % | 0 | 0 | 0.73 | 0.16 | 0.02 | -0.03 | 2/21/2025 4:00:00 PM EST | |||
| 100.00 | 0.00 | 2.85 | % | 0 | 0 | 0.81 | 0.10 | 0.01 | -0.02 | 2/21/2025 4:00:00 PM EST | |||
| 105.00 | 0.00 | 2.55 | % | 0 | 0 | 0.85 | 0.06 | 0.01 | -0.02 | 2/21/2025 4:00:00 PM EST | |||
| 110.00 | 0.00 | 2.40 | % | 0 | 0 | 0.91 | 0.04 | 0.01 | -0.01 | 2/21/2025 4:00:00 PM EST | |||
| 115.00 | 0.00 | 2.30 | % | 0 | 0 | 0.96 | 0.02 | 0.00 | -0.01 | 2/21/2025 4:00:00 PM EST | |||
| 120.00 | 0.00 | 2.25 | % | 0 | 0 | 1.01 | 0.01 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 125.00 | 0.00 | 2.25 | % | 0 | 0 | 1.07 | 0.01 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 130.00 | 0.00 | 2.60 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 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 | 2.25 | % | 0 | 0 | 1.31 | -0.01 | 0.00 | -0.01 | 2/21/2025 4:00:00 PM EST | |||
| 50.00 | 0.00 | 2.35 | % | 0 | 0 | 1.09 | -0.03 | 0.00 | -0.02 | 2/21/2025 4:00:00 PM EST | |||
| 55.00 | 0.00 | 2.55 | % | 0 | 0 | 0.93 | -0.06 | 0.01 | -0.03 | 2/21/2025 4:00:00 PM EST | |||
| 60.00 | 0.00 | 4.80 | % | 0 | 0 | 0.86 | -0.12 | 0.01 | -0.04 | 2/21/2025 4:00:00 PM EST | |||
| 65.00 | 0.00 | 4.80 | 2.00 | % | 5 | 0 | 0.54 | -0.21 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 4:00:00 PM EST | |
| 70.00 | 1.50 | 5.80 | % | 0 | 0 | 0.56 | -0.31 | 0.02 | -0.06 | 2/21/2025 4:00:00 PM EST | |||
| 75.00 | 3.50 | 8.00 | % | 0 | 0 | 0.56 | -0.42 | 0.02 | -0.06 | 2/21/2025 4:00:00 PM EST | |||
| 80.00 | 6.10 | 10.60 | % | 0 | 0 | 0.54 | -0.54 | 0.03 | -0.06 | 2/21/2025 4:00:00 PM EST | |||
| 85.00 | 9.50 | 14.40 | % | 0 | 0 | 0.55 | -0.66 | 0.02 | -0.05 | 2/21/2025 4:00:00 PM EST | |||
| 90.00 | 13.20 | 18.00 | 13.08 | 0.00 | 0.00% | 0 | 2 | 0.72 | -0.76 | 0.02 | -0.04 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 95.00 | 17.50 | 22.20 | % | 0 | 0 | 0.77 | -0.84 | 0.02 | -0.03 | 2/21/2025 4:00:00 PM EST | |||
| 100.00 | 22.00 | 26.30 | % | 0 | 0 | 0.80 | -0.90 | 0.01 | -0.02 | 2/21/2025 4:00:00 PM EST | |||
| 105.00 | 26.70 | 31.20 | % | 0 | 0 | 0.87 | -0.94 | 0.01 | -0.02 | 2/21/2025 4:00:00 PM EST | |||
| 110.00 | 31.50 | 36.10 | % | 0 | 0 | 0.93 | -0.96 | 0.01 | -0.01 | 2/21/2025 4:00:00 PM EST | |||
| 115.00 | 36.70 | 41.50 | % | 0 | 0 | 0.99 | -0.98 | 0.00 | -0.01 | 2/21/2025 4:00:00 PM EST | |||
| 120.00 | 41.50 | 46.00 | % | 0 | 0 | 1.05 | -0.99 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 125.00 | 46.50 | 51.10 | % | 0 | 0 | 1.11 | -0.99 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 130.00 | 51.50 | 56.10 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST |