Options Chain for CAMTEK LTD ORD (CAMT) - $82.16 as of 4/26/2024 9:01:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 49.80 | 54.50 | % | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 35.00 | 44.70 | 49.50 | % | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 40.00 | 39.80 | 44.50 | 40.50 | 0.00 | 0.00% | 0 | 1 | 2.92 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 4:00:05 PM EST |
| 45.00 | 35.00 | 39.70 | 32.20 | 0.00 | 0.00% | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 1/16/2024 | 4/26/2024 4:00:05 PM EST |
| 50.00 | 30.20 | 35.00 | 32.50 | 0.00 | 0.00% | 0 | 12 | 2.19 | 1.00 | 0.00 | 0.00 | 4/2/2024 | 4/26/2024 4:00:05 PM EST |
| 55.00 | 25.10 | 30.00 | 27.09 | 0.00 | 0.00% | 0 | 49 | 1.87 | 1.00 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 4:00:05 PM EST |
| 60.00 | 20.20 | 25.00 | 21.20 | 0.00 | 0.00% | 0 | 22 | 1.58 | 0.98 | 0.01 | -0.01 | 3/8/2024 | 4/26/2024 4:00:05 PM EST |
| 65.00 | 15.70 | 20.50 | 17.50 | 0.00 | 0.00% | 0 | 12 | 1.40 | 0.93 | 0.01 | -0.04 | 4/2/2024 | 4/26/2024 4:00:05 PM EST |
| 70.00 | 12.50 | 16.00 | 13.90 | +3.24 | +30.40% | 4 | 4,061 | 1.19 | 0.85 | 0.02 | -0.07 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 75.00 | 7.00 | 9.80 | 8.60 | +3.10 | +56.37% | 10 | 97 | 0.53 | 0.74 | 0.03 | -0.09 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 80.00 | 5.70 | 6.20 | 6.30 | +2.50 | +65.79% | 3 | 1,864 | 0.63 | 0.59 | 0.03 | -0.11 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 85.00 | 3.20 | 3.80 | 3.75 | +1.65 | +78.58% | 9 | 273 | 0.61 | 0.42 | 0.03 | -0.10 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 90.00 | 1.65 | 1.95 | 2.25 | +1.35 | +150.00% | 23 | 4,229 | 0.59 | 0.27 | 0.03 | -0.09 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 95.00 | 0.40 | 1.20 | 0.95 | +0.55 | +137.50% | 9 | 67 | 0.55 | 0.16 | 0.02 | -0.06 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 100.00 | 0.30 | 0.55 | 0.40 | +0.30 | +300.00% | 5 | 13 | 0.58 | 0.09 | 0.01 | -0.04 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 105.00 | 0.00 | 4.80 | 0.70 | 0.00 | 0.00% | 0 | 62 | 1.50 | 0.04 | 0.01 | -0.02 | 4/16/2024 | 4/26/2024 4:00:05 PM EST |
| 110.00 | 0.00 | 4.80 | % | 0 | 0 | 1.63 | 0.02 | 0.00 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 115.00 | 0.00 | 0.50 | 1.15 | 0.00 | 0.00% | 0 | 33 | 0.89 | 0.01 | 0.00 | -0.01 | 3/7/2024 | 4/26/2024 4:00:05 PM EST |
| 120.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 8 | 0.74 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 4:00:05 PM EST |
| 125.00 | 0.00 | 0.05 | 0.50 | 0.00 | 0.00% | 0 | 4 | 0.74 | 0.00 | 0.00 | 0.00 | 3/11/2024 | 4/26/2024 4:00:05 PM EST |
| 130.00 | 0.00 | 0.05 | 0.25 | 0.00 | 0.00% | 0 | 341 | 0.80 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 39 | 1.73 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 4/26/2024 4:00:05 PM EST |
| 35.00 | 0.00 | 4.80 | 0.30 | 0.00 | 0.00% | 0 | 1 | 3.97 | 0.00 | 0.00 | 0.00 | 2/14/2024 | 4/26/2024 4:00:05 PM EST |
| 40.00 | 0.00 | 4.80 | 2.35 | 0.00 | 0.00% | 0 | 9 | 3.45 | 0.00 | 0.00 | 0.00 | 3/20/2024 | 4/26/2024 4:00:05 PM EST |
| 45.00 | 0.00 | 4.80 | 2.45 | 0.00 | 0.00% | 0 | 5 | 3.01 | 0.00 | 0.00 | 0.00 | 3/20/2024 | 4/26/2024 4:00:05 PM EST |
| 50.00 | 0.00 | 4.80 | 0.30 | 0.00 | 0.00% | 0 | 18 | 2.62 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/26/2024 4:00:05 PM EST |
| 55.00 | 0.00 | 4.80 | % | 0 | 37 | 2.26 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 60.00 | 0.00 | 0.80 | 0.70 | 0.00 | 0.00% | 0 | 4,044 | 1.02 | -0.02 | 0.01 | -0.01 | 4/22/2024 | 4/26/2024 4:00:05 PM EST |
| 65.00 | 0.25 | 0.60 | 1.10 | 0.00 | 0.00% | 0 | 34 | 0.68 | -0.07 | 0.01 | -0.04 | 4/25/2024 | 4/26/2024 4:00:05 PM EST |
| 70.00 | 0.55 | 1.60 | 0.90 | -0.60 | -40.00% | 1 | 81 | 0.66 | -0.15 | 0.02 | -0.07 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 75.00 | 1.30 | 2.50 | 1.78 | -1.92 | -51.90% | 4 | 140 | 0.60 | -0.26 | 0.03 | -0.09 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 80.00 | 3.40 | 5.00 | 3.28 | -1.14 | -25.80% | 3 | 54 | 0.66 | -0.41 | 0.03 | -0.11 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 85.00 | 5.40 | 8.10 | 11.20 | 0.00 | 0.00% | 0 | 45 | 0.64 | -0.58 | 0.03 | -0.10 | 4/22/2024 | 4/26/2024 4:00:05 PM EST |
| 90.00 | 7.50 | 12.00 | 7.20 | 0.00 | 0.00% | 0 | 9 | 0.89 | -0.73 | 0.03 | -0.09 | 3/26/2024 | 4/26/2024 4:00:05 PM EST |
| 95.00 | 11.00 | 15.40 | % | 0 | 0 | 0.84 | -0.84 | 0.02 | -0.06 | 4/26/2024 4:00:05 PM EST | |||
| 100.00 | 15.60 | 20.40 | % | 0 | 0 | 0.99 | -0.91 | 0.01 | -0.04 | 4/26/2024 4:00:05 PM EST | |||
| 105.00 | 20.60 | 25.50 | % | 0 | 0 | 1.15 | -0.96 | 0.01 | -0.02 | 4/26/2024 4:00:05 PM EST | |||
| 110.00 | 25.50 | 30.40 | % | 0 | 0 | 1.25 | -0.98 | 0.00 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 115.00 | 30.50 | 35.40 | % | 0 | 0 | 1.37 | -0.99 | 0.00 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 120.00 | 35.50 | 40.40 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 125.00 | 40.50 | 45.40 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 130.00 | 45.50 | 50.40 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST |