Options Chain for CAMTEK LTD ORD (CAMT) - $146.53 as of 2/2/2026 10:17:39 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 102.20 | 106.30 | 104.25 | % | 2.61 | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:48 AM EST | |||
| 45.00 | 97.20 | 101.30 | 99.25 | % | 2.21 | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:48 AM EST | |||
| 50.00 | 92.20 | 96.30 | 94.25 | 32.50 | 0.00 | 0.00% | 1.89 | 0 | 1 | 3.03 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 2/2/2026 9:58:48 AM EST |
| 55.00 | 87.20 | 91.30 | 89.25 | % | 1.62 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:48 AM EST | |||
| 60.00 | 82.10 | 86.30 | 84.20 | % | 1.40 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:48 AM EST | |||
| 65.00 | 78.30 | 81.40 | 79.85 | 26.50 | 0.00 | 0.00% | 1.23 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 2/2/2026 9:58:48 AM EST |
| 70.00 | 73.20 | 76.40 | 74.80 | 50.00 | 0.00 | 0.00% | 1.07 | 0 | 1 | 2.18 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 2/2/2026 9:58:48 AM EST |
| 75.00 | 68.20 | 71.40 | 69.80 | 16.51 | 0.00 | 0.00% | 0.93 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 2/2/2026 9:58:48 AM EST |
| 80.00 | 63.30 | 66.40 | 64.85 | 19.80 | 0.00 | 0.00% | 0.81 | 0 | 3 | 1.86 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 2/2/2026 9:58:48 AM EST |
| 85.00 | 58.30 | 61.50 | 59.90 | 34.47 | 0.00 | 0.00% | 0.70 | 0 | 16 | 1.70 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 2/2/2026 9:58:48 AM EST |
| 90.00 | 53.00 | 56.50 | 54.75 | 53.00 | 0.00 | 0.00% | 0.61 | 0 | 2 | 1.58 | 1.00 | 0.00 | -0.02 | 1/20/2026 | 2/2/2026 9:58:48 AM EST |
| 95.00 | 48.40 | 51.50 | 49.95 | 34.00 | 0.00 | 0.00% | 0.53 | 0 | 4 | 1.48 | 0.99 | 0.00 | -0.03 | 1/8/2026 | 2/2/2026 9:58:48 AM EST |
| 100.00 | 43.50 | 46.60 | 45.05 | 50.20 | 0.00 | 0.00% | 0.45 | 0 | 5 | 1.38 | 0.99 | 0.00 | -0.04 | 1/16/2026 | 2/2/2026 9:58:48 AM EST |
| 105.00 | 38.00 | 41.80 | 39.90 | 44.75 | 0.00 | 0.00% | 0.38 | 0 | 5 | 1.24 | 0.98 | 0.00 | -0.06 | 1/28/2026 | 2/2/2026 9:58:48 AM EST |
| 110.00 | 33.40 | 37.00 | 35.20 | 35.84 | 0.00 | 0.00% | 0.32 | 0 | 702 | 1.12 | 0.96 | 0.00 | -0.08 | 1/21/2026 | 2/2/2026 9:58:48 AM EST |
| 115.00 | 28.90 | 32.30 | 30.60 | 27.00 | 0.00 | 0.00% | 0.27 | 0 | 335 | 1.03 | 0.93 | 0.00 | -0.11 | 1/13/2026 | 2/2/2026 9:58:48 AM EST |
| 120.00 | 24.50 | 26.90 | 25.70 | 30.30 | -0.78 | -2.51% | 0.21 | 1 | 177 | 0.97 | 0.89 | 0.01 | -0.14 | 2/2/2026 | 2/2/2026 9:58:48 AM EST |
| 125.00 | 20.30 | 23.40 | 21.85 | 26.15 | +0.55 | +2.15% | 0.17 | 1 | 326 | 0.90 | 0.84 | 0.01 | -0.17 | 2/2/2026 | 2/2/2026 9:58:48 AM EST |
| 130.00 | 16.60 | 19.40 | 18.00 | 21.72 | 0.00 | 0.00% | 0.14 | 0 | 174 | 0.77 | 0.79 | 0.01 | -0.20 | 1/28/2026 | 2/2/2026 9:58:48 AM EST |
| 135.00 | 12.90 | 15.90 | 14.40 | 12.92 | 0.00 | 0.00% | 0.11 | 0 | 271 | 0.78 | 0.72 | 0.01 | -0.23 | 1/23/2026 | 2/2/2026 9:58:48 AM EST |
| 140.00 | 10.20 | 12.90 | 11.55 | 12.50 | 0.00 | 0.00% | 0.08 | 0 | 62 | 0.76 | 0.64 | 0.02 | -0.25 | 1/30/2026 | 2/2/2026 9:58:48 AM EST |
| 145.00 | 7.80 | 10.30 | 9.05 | 8.40 | -3.10 | -26.96% | 0.06 | 6 | 137 | 0.75 | 0.55 | 0.02 | -0.26 | 2/2/2026 | 2/2/2026 9:58:48 AM EST |
| 150.00 | 5.70 | 8.20 | 6.95 | 6.47 | -1.73 | -21.10% | 0.05 | 1 | 48 | 0.74 | 0.46 | 0.02 | -0.26 | 2/2/2026 | 2/2/2026 9:58:48 AM EST |
| 155.00 | 4.20 | 6.50 | 5.35 | 10.20 | 0.00 | 0.00% | 0.03 | 0 | 24 | 0.73 | 0.38 | 0.02 | -0.25 | 1/30/2026 | 2/2/2026 9:58:48 AM EST |
| 160.00 | 3.00 | 5.20 | 4.10 | 4.50 | 0.00 | 0.00% | 0.03 | 0 | 43 | 0.72 | 0.30 | 0.02 | -0.23 | 1/30/2026 | 2/2/2026 9:58:48 AM EST |
| 165.00 | 1.80 | 3.90 | 2.85 | 2.60 | -2.85 | -52.30% | 0.02 | 5 | 50 | 0.73 | 0.24 | 0.01 | -0.21 | 2/2/2026 | 2/2/2026 9:58:48 AM EST |
| 170.00 | 1.60 | 3.80 | 2.70 | 2.37 | 0.00 | 0.00% | 0.02 | 0 | 55 | 0.75 | 0.19 | 0.01 | -0.19 | 1/30/2026 | 2/2/2026 9:58:48 AM EST |
| 175.00 | 1.00 | 2.85 | 1.93 | 1.45 | -0.55 | -27.50% | 0.01 | 1 | 104 | 0.75 | 0.14 | 0.01 | -0.16 | 2/2/2026 | 2/2/2026 9:58:48 AM EST |
| 180.00 | 0.60 | 2.55 | 1.58 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 203 | 0.75 | 0.11 | 0.01 | -0.14 | 1/30/2026 | 2/2/2026 9:58:48 AM EST |
| 185.00 | 0.05 | 2.00 | 1.03 | 1.36 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.72 | 0.09 | 0.01 | -0.12 | 1/28/2026 | 2/2/2026 9:58:48 AM EST |
| 190.00 | 0.00 | 1.85 | 0.93 | % | 0.00 | 0 | 0 | 0.92 | 0.06 | 0.01 | -0.09 | 2/2/2026 9:58:48 AM EST | |||
| 195.00 | 0.00 | 2.20 | 1.10 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.03 | 0.04 | 0.00 | -0.07 | 1/28/2026 | 2/2/2026 9:58:48 AM EST |
| 200.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 1.11 | 0.03 | 0.00 | -0.05 | 2/2/2026 9:58:48 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.53 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 2/2/2026 9:58:48 AM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.71 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 2/2/2026 9:58:48 AM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 1.03 | 0.00 | 0.00% | 0.02 | 0 | 4 | 3.41 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 2/2/2026 9:58:48 AM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.84 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.75 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 2/2/2026 9:58:48 AM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:48 AM EST | |||
| 65.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:48 AM EST | |||
| 70.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.35 | -87.50% | 0.00 | 95 | 5 | 1.89 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:58:48 AM EST |
| 75.00 | 0.00 | 2.20 | 1.10 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1,125 | 2.28 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/2/2026 9:58:48 AM EST |
| 80.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.31 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/2/2026 9:58:48 AM EST |
| 85.00 | 0.00 | 2.25 | 1.13 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.94 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 2/2/2026 9:58:48 AM EST |
| 90.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | -0.02 | 2/2/2026 9:58:48 AM EST | |||
| 95.00 | 0.00 | 2.30 | 1.15 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.63 | -0.01 | 0.00 | -0.03 | 1/26/2026 | 2/2/2026 9:58:48 AM EST |
| 100.00 | 0.00 | 0.85 | 0.43 | 0.44 | -0.66 | -60.00% | 0.00 | 1 | 1,508 | 1.19 | -0.01 | 0.00 | -0.04 | 2/2/2026 | 2/2/2026 9:58:48 AM EST |
| 105.00 | 0.00 | 1.60 | 0.80 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 147 | 1.21 | -0.02 | 0.00 | -0.06 | 1/23/2026 | 2/2/2026 9:58:48 AM EST |
| 110.00 | 0.00 | 1.85 | 0.93 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 270 | 1.12 | -0.04 | 0.00 | -0.08 | 1/20/2026 | 2/2/2026 9:58:48 AM EST |
| 115.00 | 0.00 | 2.25 | 1.13 | 1.97 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.06 | -0.07 | 0.00 | -0.11 | 1/26/2026 | 2/2/2026 9:58:48 AM EST |
| 120.00 | 0.90 | 1.95 | 1.43 | 1.38 | -0.77 | -35.82% | 0.01 | 1 | 73 | 0.75 | -0.11 | 0.01 | -0.14 | 2/2/2026 | 2/2/2026 9:58:48 AM EST |
| 125.00 | 1.30 | 3.70 | 2.50 | 2.43 | 0.00 | 0.00% | 0.02 | 0 | 33 | 0.79 | -0.16 | 0.01 | -0.17 | 1/30/2026 | 2/2/2026 9:58:48 AM EST |
| 130.00 | 1.75 | 4.20 | 2.98 | 3.26 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.71 | -0.21 | 0.01 | -0.20 | 1/30/2026 | 2/2/2026 9:58:48 AM EST |
| 135.00 | 3.20 | 5.30 | 4.25 | 5.00 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.69 | -0.28 | 0.01 | -0.23 | 1/30/2026 | 2/2/2026 9:58:48 AM EST |
| 140.00 | 5.20 | 7.40 | 6.30 | 6.00 | +0.25 | +4.35% | 0.04 | 1 | 17 | 0.64 | -0.36 | 0.02 | -0.25 | 2/2/2026 | 2/2/2026 9:58:48 AM EST |
| 145.00 | 7.30 | 9.80 | 8.55 | 8.68 | +1.88 | +27.65% | 0.06 | 3 | 2 | 0.65 | -0.45 | 0.02 | -0.26 | 2/2/2026 | 2/2/2026 9:58:48 AM EST |
| 150.00 | 9.80 | 12.80 | 11.30 | 8.76 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.61 | -0.54 | 0.02 | -0.26 | 1/30/2026 | 2/2/2026 9:58:48 AM EST |
| 155.00 | 13.80 | 16.40 | 15.10 | % | 0.10 | 0 | 0 | 0.62 | -0.62 | 0.02 | -0.25 | 2/2/2026 9:58:48 AM EST | |||
| 160.00 | 17.90 | 19.90 | 18.90 | % | 0.12 | 0 | 0 | 0.66 | -0.70 | 0.02 | -0.23 | 2/2/2026 9:58:48 AM EST | |||
| 165.00 | 21.10 | 24.20 | 22.65 | % | 0.14 | 0 | 0 | 0.65 | -0.76 | 0.01 | -0.21 | 2/2/2026 9:58:48 AM EST | |||
| 170.00 | 25.40 | 28.70 | 27.05 | % | 0.16 | 0 | 0 | 0.62 | -0.81 | 0.01 | -0.19 | 2/2/2026 9:58:48 AM EST | |||
| 175.00 | 29.90 | 33.40 | 31.65 | % | 0.18 | 0 | 0 | 0.91 | -0.86 | 0.01 | -0.16 | 2/2/2026 9:58:48 AM EST | |||
| 180.00 | 34.50 | 37.60 | 36.05 | % | 0.20 | 0 | 0 | 0.96 | -0.89 | 0.01 | -0.14 | 2/2/2026 9:58:48 AM EST | |||
| 185.00 | 39.20 | 42.50 | 40.85 | % | 0.22 | 0 | 0 | 1.01 | -0.91 | 0.01 | -0.12 | 2/2/2026 9:58:48 AM EST | |||
| 190.00 | 44.10 | 47.70 | 45.90 | % | 0.24 | 0 | 0 | 1.06 | -0.94 | 0.01 | -0.09 | 2/2/2026 9:58:48 AM EST | |||
| 195.00 | 49.00 | 52.60 | 50.80 | % | 0.26 | 0 | 0 | 1.12 | -0.96 | 0.00 | -0.07 | 2/2/2026 9:58:48 AM EST | |||
| 200.00 | 53.90 | 57.40 | 55.65 | % | 0.28 | 0 | 0 | 1.18 | -0.97 | 0.00 | -0.05 | 2/2/2026 9:58:48 AM EST |