Options Chain for CAMTEK LTD ORD (CAMT) - $181.16 as of 6/5/2026 1:57:07 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 63.20 | 67.40 | 65.30 | % | 0.65 | 0 | 0 | 1.23 | 0.98 | 0.00 | -0.03 | 6/5/2026 3:59:53 PM EST | |||
| 105.00 | 58.80 | 62.50 | 60.65 | % | 0.58 | 0 | 0 | 1.15 | 0.97 | 0.00 | -0.05 | 6/5/2026 3:59:53 PM EST | |||
| 110.00 | 54.00 | 57.90 | 55.95 | % | 0.51 | 0 | 0 | 1.09 | 0.95 | 0.00 | -0.06 | 6/5/2026 3:59:53 PM EST | |||
| 115.00 | 49.30 | 53.30 | 51.30 | % | 0.45 | 0 | 0 | 1.04 | 0.94 | 0.00 | -0.07 | 6/5/2026 3:59:53 PM EST | |||
| 120.00 | 44.90 | 48.90 | 46.90 | % | 0.39 | 0 | 0 | 0.98 | 0.91 | 0.00 | -0.10 | 6/5/2026 3:59:53 PM EST | |||
| 125.00 | 40.90 | 44.50 | 42.70 | % | 0.34 | 0 | 0 | 0.70 | 0.89 | 0.00 | -0.11 | 6/5/2026 3:59:53 PM EST | |||
| 130.00 | 36.80 | 40.50 | 38.65 | % | 0.30 | 0 | 0 | 0.74 | 0.86 | 0.01 | -0.13 | 6/5/2026 3:59:53 PM EST | |||
| 135.00 | 33.00 | 36.50 | 34.75 | % | 0.26 | 0 | 0 | 0.74 | 0.82 | 0.01 | -0.15 | 6/5/2026 3:59:53 PM EST | |||
| 140.00 | 29.70 | 33.00 | 31.35 | % | 0.22 | 0 | 0 | 0.76 | 0.78 | 0.01 | -0.16 | 6/5/2026 3:59:53 PM EST | |||
| 145.00 | 26.30 | 29.20 | 27.75 | % | 0.19 | 0 | 0 | 0.74 | 0.74 | 0.01 | -0.18 | 6/5/2026 3:59:53 PM EST | |||
| 150.00 | 23.10 | 26.50 | 24.80 | % | 0.17 | 0 | 0 | 0.75 | 0.70 | 0.01 | -0.19 | 6/5/2026 3:59:53 PM EST | |||
| 155.00 | 20.20 | 23.50 | 21.85 | % | 0.14 | 0 | 0 | 0.75 | 0.65 | 0.01 | -0.20 | 6/5/2026 3:59:53 PM EST | |||
| 160.00 | 18.00 | 21.00 | 19.50 | 33.60 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.76 | 0.60 | 0.01 | -0.21 | 6/3/2026 | 6/5/2026 3:59:53 PM EST |
| 165.00 | 15.70 | 18.50 | 17.10 | 22.85 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.76 | 0.56 | 0.01 | -0.21 | 5/26/2026 | 6/5/2026 3:59:53 PM EST |
| 170.00 | 12.70 | 16.30 | 14.50 | 19.90 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.74 | 0.51 | 0.01 | -0.21 | 5/28/2026 | 6/5/2026 3:59:53 PM EST |
| 175.00 | 11.40 | 14.50 | 12.95 | 15.00 | -5.65 | -27.37% | 0.07 | 1 | 5 | 0.75 | 0.47 | 0.01 | -0.21 | 6/5/2026 | 6/5/2026 3:59:53 PM EST |
| 180.00 | 10.20 | 13.00 | 11.60 | 13.35 | -10.55 | -44.15% | 0.06 | 4 | 2 | 0.77 | 0.42 | 0.01 | -0.21 | 6/5/2026 | 6/5/2026 3:59:53 PM EST |
| 185.00 | 8.50 | 11.50 | 10.00 | 11.65 | -10.95 | -48.46% | 0.05 | 4 | 1 | 0.77 | 0.38 | 0.01 | -0.20 | 6/5/2026 | 6/5/2026 3:59:53 PM EST |
| 190.00 | 7.40 | 10.00 | 8.70 | 20.00 | 0.00 | 0.00% | 0.05 | 0 | 22 | 0.77 | 0.34 | 0.01 | -0.19 | 6/2/2026 | 6/5/2026 3:59:53 PM EST |
| 195.00 | 5.90 | 8.60 | 7.25 | 11.60 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.76 | 0.31 | 0.01 | -0.19 | 6/4/2026 | 6/5/2026 3:59:53 PM EST |
| 200.00 | 5.00 | 7.00 | 6.00 | 6.10 | -4.00 | -39.61% | 0.03 | 2 | 1,301 | 0.74 | 0.27 | 0.01 | -0.17 | 6/5/2026 | 6/5/2026 3:59:53 PM EST |
| 210.00 | 3.40 | 6.50 | 4.95 | 11.90 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.78 | 0.21 | 0.01 | -0.15 | 6/2/2026 | 6/5/2026 3:59:53 PM EST |
| 220.00 | 1.95 | 5.00 | 3.48 | 9.26 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.76 | 0.16 | 0.01 | -0.13 | 6/2/2026 | 6/5/2026 3:59:53 PM EST |
| 230.00 | 0.45 | 4.40 | 2.43 | 7.16 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.72 | 0.12 | 0.00 | -0.11 | 6/2/2026 | 6/5/2026 3:59:53 PM EST |
| 240.00 | 1.25 | 3.40 | 2.33 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.81 | 0.09 | 0.00 | -0.09 | 6/4/2026 | 6/5/2026 3:59:53 PM EST |
| 250.00 | 0.00 | 3.30 | 1.65 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.00 | 0.07 | 0.00 | -0.07 | 5/29/2026 | 6/5/2026 3:59:53 PM EST |
| 260.00 | 0.00 | 3.10 | 1.55 | 2.86 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.01 | 0.05 | 0.00 | -0.05 | 6/3/2026 | 6/5/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 2.80 | 1.40 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.22 | -0.02 | 0.00 | -0.03 | 5/22/2026 | 6/5/2026 3:59:53 PM EST |
| 105.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 1.16 | -0.03 | 0.00 | -0.05 | 6/5/2026 3:59:53 PM EST | |||
| 110.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 1.05 | -0.05 | 0.00 | -0.06 | 6/5/2026 3:59:53 PM EST | |||
| 115.00 | 0.00 | 3.60 | 1.80 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.03 | -0.06 | 0.00 | -0.07 | 6/2/2026 | 6/5/2026 3:59:53 PM EST |
| 120.00 | 0.80 | 3.10 | 1.95 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 19 | 0.75 | -0.09 | 0.00 | -0.10 | 6/2/2026 | 6/5/2026 3:59:53 PM EST |
| 125.00 | 0.90 | 5.00 | 2.95 | 2.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.76 | -0.11 | 0.00 | -0.11 | 6/2/2026 | 6/5/2026 3:59:53 PM EST |
| 130.00 | 1.85 | 6.00 | 3.93 | % | 0.03 | 0 | 0 | 0.78 | -0.14 | 0.01 | -0.13 | 6/5/2026 3:59:53 PM EST | |||
| 135.00 | 3.00 | 6.30 | 4.65 | 9.20 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.75 | -0.18 | 0.01 | -0.15 | 5/19/2026 | 6/5/2026 3:59:53 PM EST |
| 140.00 | 4.30 | 7.20 | 5.75 | 5.00 | +1.01 | +25.32% | 0.04 | 4 | 12 | 0.74 | -0.22 | 0.01 | -0.16 | 6/5/2026 | 6/5/2026 3:59:53 PM EST |
| 145.00 | 5.80 | 8.90 | 7.35 | 4.93 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.74 | -0.26 | 0.01 | -0.18 | 6/4/2026 | 6/5/2026 3:59:53 PM EST |
| 150.00 | 7.90 | 10.80 | 9.35 | 9.70 | +3.67 | +60.87% | 0.06 | 2 | 6 | 0.75 | -0.30 | 0.01 | -0.19 | 6/5/2026 | 6/5/2026 3:59:53 PM EST |
| 155.00 | 9.90 | 13.00 | 11.45 | 8.50 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.75 | -0.35 | 0.01 | -0.20 | 6/4/2026 | 6/5/2026 3:59:53 PM EST |
| 160.00 | 12.50 | 15.60 | 14.05 | 10.65 | -1.85 | -14.80% | 0.09 | 2 | 3 | 0.76 | -0.40 | 0.01 | -0.21 | 6/5/2026 | 6/5/2026 3:59:53 PM EST |
| 165.00 | 15.10 | 18.00 | 16.55 | 17.10 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.76 | -0.44 | 0.01 | -0.21 | 6/1/2026 | 6/5/2026 3:59:53 PM EST |
| 170.00 | 18.10 | 20.90 | 19.50 | % | 0.11 | 0 | 0 | 0.76 | -0.49 | 0.01 | -0.21 | 6/5/2026 3:59:53 PM EST | |||
| 175.00 | 21.10 | 23.70 | 22.40 | 17.76 | -1.54 | -7.98% | 0.13 | 1 | 1 | 0.75 | -0.53 | 0.01 | -0.21 | 6/5/2026 | 6/5/2026 3:59:53 PM EST |
| 180.00 | 24.20 | 27.00 | 25.60 | 15.25 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.75 | -0.58 | 0.01 | -0.21 | 6/2/2026 | 6/5/2026 3:59:53 PM EST |
| 185.00 | 27.90 | 31.10 | 29.50 | % | 0.16 | 0 | 0 | 0.77 | -0.62 | 0.01 | -0.20 | 6/5/2026 3:59:53 PM EST | |||
| 190.00 | 31.40 | 34.70 | 33.05 | % | 0.17 | 0 | 0 | 0.75 | -0.66 | 0.01 | -0.19 | 6/5/2026 3:59:53 PM EST | |||
| 195.00 | 35.20 | 38.60 | 36.90 | % | 0.19 | 0 | 0 | 0.77 | -0.69 | 0.01 | -0.19 | 6/5/2026 3:59:53 PM EST | |||
| 200.00 | 39.30 | 42.80 | 41.05 | % | 0.21 | 0 | 0 | 0.78 | -0.73 | 0.01 | -0.17 | 6/5/2026 3:59:53 PM EST | |||
| 210.00 | 47.70 | 50.90 | 49.30 | % | 0.23 | 0 | 0 | 0.77 | -0.79 | 0.01 | -0.15 | 6/5/2026 3:59:53 PM EST | |||
| 220.00 | 56.60 | 60.30 | 58.45 | % | 0.27 | 0 | 0 | 0.78 | -0.84 | 0.01 | -0.13 | 6/5/2026 3:59:53 PM EST | |||
| 230.00 | 65.70 | 69.40 | 67.55 | % | 0.29 | 0 | 0 | 0.96 | -0.88 | 0.00 | -0.11 | 6/5/2026 3:59:53 PM EST | |||
| 240.00 | 75.10 | 78.90 | 77.00 | % | 0.32 | 0 | 0 | 0.98 | -0.91 | 0.00 | -0.09 | 6/5/2026 3:59:53 PM EST | |||
| 250.00 | 84.70 | 88.50 | 86.60 | % | 0.35 | 0 | 0 | 0.96 | -0.93 | 0.00 | -0.07 | 6/5/2026 3:59:53 PM EST | |||
| 260.00 | 94.50 | 98.40 | 96.45 | % | 0.37 | 0 | 0 | 1.01 | -0.95 | 0.00 | -0.05 | 6/5/2026 3:59:53 PM EST |