Options Chain for CAMTEK LTD ORD (CAMT) - $82.91 as of 9/6/2024 3:30:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 25.90 | 30.30 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:46 PM EST | |||
| 55.00 | 20.90 | 25.00 | % | 0 | 0 | 1.86 | 0.99 | 0.00 | -0.03 | 9/6/2024 3:59:46 PM EST | |||
| 60.00 | 15.90 | 20.20 | % | 0 | 0 | 1.56 | 0.96 | 0.01 | -0.05 | 9/6/2024 3:59:46 PM EST | |||
| 65.00 | 11.30 | 15.30 | % | 0 | 0 | 1.28 | 0.89 | 0.01 | -0.10 | 9/6/2024 3:59:46 PM EST | |||
| 70.00 | 7.00 | 10.90 | 28.80 | 0.00 | 0.00% | 0 | 5 | 1.06 | 0.79 | 0.02 | -0.14 | 8/21/2024 | 9/6/2024 3:59:46 PM EST |
| 75.00 | 5.10 | 6.40 | % | 0 | 0 | 0.66 | 0.64 | 0.03 | -0.17 | 9/6/2024 3:59:46 PM EST | |||
| 80.00 | 2.75 | 3.20 | 2.70 | -4.30 | -61.43% | 25 | 8 | 0.62 | 0.47 | 0.04 | -0.17 | 9/6/2024 | 9/6/2024 3:59:46 PM EST |
| 85.00 | 1.10 | 2.00 | 1.34 | -2.36 | -63.79% | 13 | 41 | 0.64 | 0.31 | 0.03 | -0.15 | 9/6/2024 | 9/6/2024 3:59:46 PM EST |
| 90.00 | 0.35 | 0.95 | 0.55 | -1.60 | -74.42% | 3 | 176 | 0.61 | 0.18 | 0.02 | -0.11 | 9/6/2024 | 9/6/2024 3:59:46 PM EST |
| 95.00 | 0.00 | 1.65 | 0.26 | -0.59 | -69.42% | 8 | 151 | 1.18 | 0.10 | 0.02 | -0.08 | 9/6/2024 | 9/6/2024 3:59:46 PM EST |
| 100.00 | 0.00 | 1.40 | 0.05 | -0.34 | -87.18% | 1 | 225 | 1.14 | 0.05 | 0.01 | -0.05 | 9/6/2024 | 9/6/2024 3:59:46 PM EST |
| 105.00 | 0.00 | 2.05 | 0.30 | 0.00 | 0.00% | 0 | 185 | 1.26 | 0.02 | 0.01 | -0.03 | 9/4/2024 | 9/6/2024 3:59:46 PM EST |
| 110.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 112 | 1.10 | 0.01 | 0.00 | -0.01 | 9/5/2024 | 9/6/2024 3:59:46 PM EST |
| 115.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 73 | 1.72 | 0.00 | 0.00 | -0.01 | 9/4/2024 | 9/6/2024 3:59:46 PM EST |
| 120.00 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 193 | 1.40 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:46 PM EST |
| 125.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 44 | 0.99 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:46 PM EST |
| 130.00 | 0.00 | 1.85 | 0.30 | 0.00 | 0.00% | 0 | 11 | 2.01 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 3:59:46 PM EST |
| 135.00 | 0.00 | 1.85 | 0.10 | 0.00 | 0.00% | 0 | 40 | 2.11 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:46 PM EST |
| 140.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.37 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:46 PM EST |
| 145.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 22 | 1.44 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 3:59:46 PM EST |
| 150.00 | 0.00 | 1.75 | 0.25 | 0.00 | 0.00% | 0 | 1 | 2.35 | 0.00 | 0.00 | 0.00 | 8/7/2024 | 9/6/2024 3:59:46 PM EST |
| 155.00 | 0.00 | 1.40 | % | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:46 PM EST | |||
| 160.00 | 0.00 | 1.30 | % | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:46 PM EST | |||
| 165.00 | 0.00 | 1.20 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:46 PM EST | |||
| 170.00 | 0.00 | 1.15 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:46 PM EST | |||
| 175.00 | 0.00 | 0.85 | 0.65 | 0.00 | 0.00% | 0 | 1 | 2.46 | 0.00 | 0.00 | 0.00 | 7/18/2024 | 9/6/2024 3:59:46 PM EST |
| 180.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 8 | 1.62 | 0.00 | 0.00 | 0.00 | 8/12/2024 | 9/6/2024 3:59:46 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.15 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:46 PM EST | |||
| 55.00 | 0.00 | 2.15 | % | 0 | 0 | 1.89 | -0.01 | 0.00 | -0.03 | 9/6/2024 3:59:46 PM EST | |||
| 60.00 | 0.00 | 2.20 | 0.07 | 0.00 | 0.00% | 0 | 28 | 1.57 | -0.04 | 0.01 | -0.05 | 9/4/2024 | 9/6/2024 3:59:46 PM EST |
| 65.00 | 0.25 | 0.85 | 0.50 | +0.25 | +100.00% | 1 | 12 | 0.66 | -0.11 | 0.01 | -0.10 | 9/6/2024 | 9/6/2024 3:59:46 PM EST |
| 70.00 | 0.40 | 1.50 | 0.35 | -0.10 | -22.23% | 1 | 28 | 0.61 | -0.21 | 0.02 | -0.14 | 9/6/2024 | 9/6/2024 3:59:46 PM EST |
| 75.00 | 2.20 | 2.90 | 2.20 | +1.20 | +120.00% | 1 | 178 | 0.66 | -0.36 | 0.03 | -0.17 | 9/6/2024 | 9/6/2024 3:59:46 PM EST |
| 80.00 | 4.50 | 5.90 | 4.70 | +2.12 | +82.18% | 4 | 153 | 0.69 | -0.53 | 0.04 | -0.17 | 9/6/2024 | 9/6/2024 3:59:46 PM EST |
| 85.00 | 6.10 | 9.50 | 3.90 | 0.00 | 0.00% | 0 | 164 | 0.96 | -0.69 | 0.03 | -0.15 | 9/4/2024 | 9/6/2024 3:59:46 PM EST |
| 90.00 | 10.50 | 13.70 | 7.28 | 0.00 | 0.00% | 0 | 56 | 1.03 | -0.82 | 0.02 | -0.11 | 9/3/2024 | 9/6/2024 3:59:46 PM EST |
| 95.00 | 15.80 | 18.70 | 17.13 | +6.03 | +54.33% | 303 | 342 | 1.16 | -0.90 | 0.02 | -0.08 | 9/6/2024 | 9/6/2024 3:59:46 PM EST |
| 100.00 | 20.10 | 24.20 | 14.42 | 0.00 | 0.00% | 0 | 33 | 1.34 | -0.95 | 0.01 | -0.05 | 9/3/2024 | 9/6/2024 3:59:46 PM EST |
| 105.00 | 25.00 | 29.30 | 10.20 | 0.00 | 0.00% | 0 | 46 | 1.52 | -0.98 | 0.01 | -0.03 | 8/23/2024 | 9/6/2024 3:59:46 PM EST |
| 110.00 | 29.90 | 34.00 | 12.20 | 0.00 | 0.00% | 0 | 9 | 1.66 | -0.99 | 0.00 | -0.01 | 8/15/2024 | 9/6/2024 3:59:46 PM EST |
| 115.00 | 34.90 | 39.00 | 22.25 | 0.00 | 0.00% | 0 | 0 | 1.80 | -1.00 | 0.00 | -0.01 | 8/26/2024 | 9/6/2024 3:59:46 PM EST |
| 120.00 | 39.90 | 44.00 | 23.40 | 0.00 | 0.00% | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:46 PM EST |
| 125.00 | 45.00 | 49.50 | 28.82 | 0.00 | 0.00% | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:46 PM EST |
| 130.00 | 50.00 | 54.00 | 37.10 | 0.00 | 0.00% | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 3:59:46 PM EST |
| 135.00 | 55.00 | 59.50 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:46 PM EST | |||
| 140.00 | 60.00 | 64.50 | % | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:46 PM EST | |||
| 145.00 | 65.00 | 69.50 | % | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:46 PM EST | |||
| 150.00 | 70.00 | 74.00 | % | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:46 PM EST | |||
| 155.00 | 75.00 | 79.50 | % | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:46 PM EST | |||
| 160.00 | 80.00 | 84.50 | % | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:46 PM EST | |||
| 165.00 | 85.00 | 89.50 | % | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:46 PM EST | |||
| 170.00 | 90.00 | 94.00 | % | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:46 PM EST | |||
| 175.00 | 95.00 | 99.00 | % | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:46 PM EST | |||
| 180.00 | 100.00 | 103.90 | % | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:46 PM EST |