Options Chain for CAMTEK LTD ORD (CAMT) - $60.37 as of 4/17/2025 8:22:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 18.40 | 21.20 | % | 0 | 0 | 1.37 | 0.98 | 0.01 | -0.01 | 4/17/2025 3:59:59 PM EST | |||
| 45.00 | 14.40 | 16.50 | 7.31 | 0.00 | 0.00% | 0 | 0 | 1.20 | 0.92 | 0.01 | -0.03 | 4/4/2025 | 4/17/2025 3:59:59 PM EST |
| 50.00 | 10.40 | 12.70 | 8.70 | 0.00 | 0.00% | 0 | 4 | 0.84 | 0.82 | 0.02 | -0.05 | 4/16/2025 | 4/17/2025 3:59:59 PM EST |
| 55.00 | 5.80 | 8.70 | 5.70 | 0.00 | 0.00% | 0 | 4 | 0.68 | 0.70 | 0.03 | -0.06 | 4/7/2025 | 4/17/2025 3:59:59 PM EST |
| 60.00 | 4.40 | 5.60 | 3.20 | 0.00 | 0.00% | 0 | 282 | 0.77 | 0.53 | 0.04 | -0.07 | 4/16/2025 | 4/17/2025 3:59:59 PM EST |
| 65.00 | 1.10 | 3.10 | 2.30 | +0.55 | +31.43% | 104 | 729 | 0.60 | 0.36 | 0.03 | -0.06 | 4/17/2025 | 4/17/2025 3:59:59 PM EST |
| 70.00 | 0.00 | 2.20 | 1.40 | 0.00 | 0.00% | 0 | 88 | 0.88 | 0.23 | 0.03 | -0.06 | 4/15/2025 | 4/17/2025 3:59:59 PM EST |
| 75.00 | 0.00 | 2.70 | 0.88 | 0.00 | 0.00% | 0 | 30 | 1.09 | 0.15 | 0.02 | -0.04 | 4/11/2025 | 4/17/2025 3:59:59 PM EST |
| 80.00 | 0.00 | 0.95 | 0.70 | 0.00 | 0.00% | 0 | 186 | 0.89 | 0.12 | 0.01 | -0.04 | 4/9/2025 | 4/17/2025 3:59:59 PM EST |
| 85.00 | 0.00 | 2.00 | 0.24 | 0.00 | 0.00% | 0 | 55 | 1.25 | 0.06 | 0.01 | -0.03 | 4/2/2025 | 4/17/2025 3:59:59 PM EST |
| 90.00 | 0.00 | 2.00 | 0.50 | 0.00 | 0.00% | 0 | 3,251 | 1.37 | 0.04 | 0.01 | -0.02 | 3/25/2025 | 4/17/2025 3:59:59 PM EST |
| 95.00 | 0.00 | 1.20 | 0.51 | 0.00 | 0.00% | 0 | 29 | 1.28 | 0.03 | 0.00 | -0.02 | 3/21/2025 | 4/17/2025 3:59:59 PM EST |
| 100.00 | 0.00 | 2.15 | 0.40 | 0.00 | 0.00% | 0 | 702 | 1.61 | 0.01 | 0.00 | -0.01 | 4/8/2025 | 4/17/2025 3:59:59 PM EST |
| 105.00 | 0.00 | 2.00 | 0.10 | 0.00 | 0.00% | 0 | 39 | 1.67 | 0.01 | 0.00 | 0.00 | 4/3/2025 | 4/17/2025 3:59:59 PM EST |
| 110.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 3,513 | 1.80 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/17/2025 3:59:59 PM EST |
| 115.00 | 0.00 | 2.15 | 2.50 | 0.00 | 0.00% | 0 | 200 | 1.88 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 4/17/2025 3:59:59 PM EST |
| 120.00 | 0.00 | 2.15 | 0.70 | 0.00 | 0.00% | 0 | 901 | 1.95 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 4/17/2025 3:59:59 PM EST |
| 125.00 | 0.00 | 2.15 | 1.13 | 0.00 | 0.00% | 0 | 240 | 2.03 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 4/17/2025 3:59:59 PM EST |
| 130.00 | 0.00 | 2.15 | 0.90 | 0.00 | 0.00% | 0 | 92 | 2.05 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 4/17/2025 3:59:59 PM EST |
| 135.00 | 0.00 | 2.15 | 1.36 | 0.00 | 0.00% | 0 | 6 | 2.16 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 4/17/2025 3:59:59 PM EST |
| 140.00 | 0.00 | 2.15 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:59 PM EST | |||
| 145.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 10 | 2.28 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 4/17/2025 3:59:59 PM EST |
| 150.00 | 0.00 | 2.15 | 0.30 | 0.00 | 0.00% | 0 | 2 | 2.34 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 4/17/2025 3:59:59 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 | 1.10 | 2.55 | 0.00 | 0.00% | 0 | 3 | 1.21 | -0.02 | 0.01 | -0.01 | 4/4/2025 | 4/17/2025 3:59:59 PM EST |
| 45.00 | 0.00 | 1.65 | 0.95 | -1.55 | -62.00% | 1 | 9 | 1.08 | -0.08 | 0.01 | -0.03 | 4/17/2025 | 4/17/2025 3:59:59 PM EST |
| 50.00 | 0.00 | 1.95 | 2.75 | 0.00 | 0.00% | 0 | 15 | 0.68 | -0.18 | 0.02 | -0.05 | 4/16/2025 | 4/17/2025 3:59:59 PM EST |
| 55.00 | 0.85 | 4.90 | 3.40 | 0.00 | 0.00% | 0 | 42 | 0.75 | -0.30 | 0.03 | -0.06 | 4/15/2025 | 4/17/2025 3:59:59 PM EST |
| 60.00 | 4.20 | 6.50 | 6.90 | 0.00 | 0.00% | 0 | 122 | 0.77 | -0.47 | 0.04 | -0.07 | 4/16/2025 | 4/17/2025 3:59:59 PM EST |
| 65.00 | 5.50 | 10.30 | 10.50 | 0.00 | 0.00% | 0 | 2,217 | 0.95 | -0.64 | 0.03 | -0.06 | 4/16/2025 | 4/17/2025 3:59:59 PM EST |
| 70.00 | 9.00 | 13.90 | 12.69 | 0.00 | 0.00% | 0 | 380 | 0.99 | -0.77 | 0.03 | -0.06 | 3/28/2025 | 4/17/2025 3:59:59 PM EST |
| 75.00 | 13.50 | 18.00 | 27.14 | 0.00 | 0.00% | 0 | 49 | 1.05 | -0.85 | 0.02 | -0.04 | 4/4/2025 | 4/17/2025 3:59:59 PM EST |
| 80.00 | 18.10 | 22.80 | 28.00 | 0.00 | 0.00% | 0 | 726 | 1.14 | -0.88 | 0.01 | -0.04 | 4/7/2025 | 4/17/2025 3:59:59 PM EST |
| 85.00 | 23.00 | 27.70 | 27.54 | 0.00 | 0.00% | 0 | 506 | 1.26 | -0.94 | 0.01 | -0.03 | 4/1/2025 | 4/17/2025 3:59:59 PM EST |
| 90.00 | 28.00 | 32.70 | 13.50 | 0.00 | 0.00% | 0 | 48 | 1.36 | -0.96 | 0.01 | -0.02 | 2/19/2025 | 4/17/2025 3:59:59 PM EST |
| 95.00 | 33.00 | 37.70 | 12.40 | 0.00 | 0.00% | 0 | 49 | 1.42 | -0.97 | 0.00 | -0.02 | 2/6/2025 | 4/17/2025 3:59:59 PM EST |
| 100.00 | 38.00 | 42.70 | 29.97 | 0.00 | 0.00% | 0 | 12 | 1.55 | -0.99 | 0.00 | -0.01 | 3/3/2025 | 4/17/2025 3:59:59 PM EST |
| 105.00 | 43.00 | 47.70 | 44.35 | 0.00 | 0.00% | 0 | 2 | 1.65 | -0.99 | 0.00 | 0.00 | 3/28/2025 | 4/17/2025 3:59:59 PM EST |
| 110.00 | 48.00 | 52.70 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:59 PM EST | |||
| 115.00 | 53.00 | 57.70 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:59 PM EST | |||
| 120.00 | 58.00 | 62.70 | 61.80 | 0.00 | 0.00% | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 4/17/2025 3:59:59 PM EST |
| 125.00 | 63.00 | 67.70 | 29.40 | 0.00 | 0.00% | 0 | 3 | 1.92 | -1.00 | 0.00 | 0.00 | 1/17/2025 | 4/17/2025 3:59:59 PM EST |
| 130.00 | 68.00 | 72.70 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:59 PM EST | |||
| 135.00 | 73.00 | 77.70 | % | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:59 PM EST | |||
| 140.00 | 78.00 | 82.60 | % | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:59 PM EST | |||
| 145.00 | 83.00 | 87.70 | % | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:59 PM EST | |||
| 150.00 | 87.50 | 92.40 | % | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:59 PM EST |