Options Chain for CAMTEK LTD ORD (CAMT) - $112.34 as of 12/3/2025 8:03:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 45.00 | 48.90 | 46.95 | % | 0.67 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:00 PM EST | |||
| 75.00 | 40.00 | 43.90 | 41.95 | % | 0.56 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:00 PM EST | |||
| 80.00 | 35.00 | 38.90 | 36.95 | 21.24 | 0.00 | 0.00% | 0.46 | 0 | 1 | 1.66 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 12/3/2025 4:00:00 PM EST |
| 85.00 | 30.00 | 32.80 | 31.40 | 17.20 | 0.00 | 0.00% | 0.37 | 0 | 8 | 1.21 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/3/2025 4:00:00 PM EST |
| 90.00 | 25.10 | 28.30 | 26.70 | 26.20 | +14.90 | +131.86% | 0.30 | 2 | 2 | 1.15 | 0.99 | 0.00 | -0.01 | 12/3/2025 | 12/3/2025 4:00:00 PM EST |
| 95.00 | 20.20 | 22.90 | 21.55 | 12.70 | 0.00 | 0.00% | 0.23 | 0 | 11 | 0.87 | 0.97 | 0.01 | -0.03 | 11/26/2025 | 12/3/2025 4:00:00 PM EST |
| 100.00 | 15.60 | 18.80 | 17.20 | 9.20 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.88 | 0.92 | 0.01 | -0.06 | 11/26/2025 | 12/3/2025 4:00:00 PM EST |
| 105.00 | 11.20 | 14.10 | 12.65 | 11.84 | +3.34 | +39.30% | 0.12 | 3 | 21 | 0.68 | 0.85 | 0.02 | -0.10 | 12/3/2025 | 12/3/2025 4:00:00 PM EST |
| 110.00 | 7.20 | 10.80 | 9.00 | 8.91 | +2.91 | +48.50% | 0.08 | 10 | 77 | 0.46 | 0.74 | 0.03 | -0.13 | 12/3/2025 | 12/3/2025 4:00:00 PM EST |
| 115.00 | 4.20 | 7.60 | 5.90 | 6.00 | +2.20 | +57.90% | 0.05 | 10 | 13 | 0.49 | 0.59 | 0.03 | -0.15 | 12/3/2025 | 12/3/2025 4:00:00 PM EST |
| 120.00 | 2.55 | 4.00 | 3.28 | 3.30 | +1.30 | +65.00% | 0.03 | 4 | 19 | 0.46 | 0.44 | 0.03 | -0.16 | 12/3/2025 | 12/3/2025 4:00:00 PM EST |
| 125.00 | 0.85 | 4.30 | 2.58 | 2.05 | +1.00 | +95.24% | 0.02 | 7 | 74 | 0.54 | 0.32 | 0.02 | -0.16 | 12/3/2025 | 12/3/2025 4:00:00 PM EST |
| 130.00 | 0.00 | 1.65 | 0.83 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.60 | 0.23 | 0.02 | -0.14 | 12/2/2025 | 12/3/2025 4:00:00 PM EST |
| 135.00 | 0.00 | 1.00 | 0.50 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.61 | 0.18 | 0.02 | -0.13 | 11/12/2025 | 12/3/2025 4:00:00 PM EST |
| 140.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.91 | 0.11 | 0.01 | -0.09 | 12/3/2025 4:00:00 PM EST | |||
| 145.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.75 | 0.09 | 0.01 | -0.09 | 11/24/2025 | 12/3/2025 4:00:00 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 2.95 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.83 | 0.06 | 0.01 | -0.07 | 10/30/2025 | 12/3/2025 4:00:00 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.91 | 0.04 | 0.00 | -0.05 | 12/3/2025 4:00:00 PM EST | |||
| 160.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.98 | 0.03 | 0.00 | -0.03 | 12/3/2025 4:00:00 PM EST | |||
| 165.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.06 | 0.02 | 0.00 | -0.02 | 12/3/2025 4:00:00 PM EST | |||
| 170.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.12 | 0.01 | 0.00 | -0.02 | 12/3/2025 4:00:00 PM EST | |||
| 175.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.19 | 0.01 | 0.00 | -0.01 | 12/3/2025 4:00:00 PM EST | |||
| 180.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | -0.01 | 12/3/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.56 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/3/2025 4:00:00 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.39 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/3/2025 4:00:00 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.22 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/3/2025 4:00:00 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.06 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 4:00:00 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 4.18 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.90 | -0.01 | 0.00 | -0.01 | 11/21/2025 | 12/3/2025 4:00:00 PM EST |
| 95.00 | 0.10 | 0.60 | 0.35 | 0.60 | +0.10 | +20.00% | 0.00 | 1 | 17 | 0.61 | -0.03 | 0.01 | -0.03 | 12/3/2025 | 12/3/2025 4:00:00 PM EST |
| 100.00 | 0.20 | 0.85 | 0.53 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.55 | -0.08 | 0.01 | -0.06 | 12/2/2025 | 12/3/2025 4:00:00 PM EST |
| 105.00 | 0.35 | 2.20 | 1.28 | 1.80 | -0.66 | -26.83% | 0.01 | 15 | 173 | 0.55 | -0.15 | 0.02 | -0.10 | 12/3/2025 | 12/3/2025 4:00:00 PM EST |
| 110.00 | 1.15 | 4.60 | 2.88 | 3.00 | -1.80 | -37.50% | 0.03 | 10 | 23 | 0.60 | -0.26 | 0.03 | -0.13 | 12/3/2025 | 12/3/2025 4:00:00 PM EST |
| 115.00 | 3.00 | 6.00 | 4.50 | 6.30 | -1.30 | -17.11% | 0.04 | 1 | 1 | 0.57 | -0.41 | 0.03 | -0.15 | 12/3/2025 | 12/3/2025 4:00:00 PM EST |
| 120.00 | 5.60 | 7.00 | 6.30 | 7.80 | -10.67 | -57.77% | 0.05 | 3 | 7 | 0.48 | -0.56 | 0.03 | -0.16 | 12/3/2025 | 12/3/2025 4:00:00 PM EST |
| 125.00 | 9.70 | 12.20 | 10.95 | % | 0.09 | 0 | 0 | 0.62 | -0.68 | 0.02 | -0.16 | 12/3/2025 4:00:00 PM EST | |||
| 130.00 | 12.70 | 16.20 | 14.45 | % | 0.11 | 0 | 0 | 0.76 | -0.77 | 0.02 | -0.14 | 12/3/2025 4:00:00 PM EST | |||
| 135.00 | 17.80 | 20.60 | 19.20 | % | 0.14 | 0 | 0 | 0.84 | -0.82 | 0.02 | -0.13 | 12/3/2025 4:00:00 PM EST | |||
| 140.00 | 21.80 | 25.30 | 23.55 | % | 0.17 | 0 | 0 | 0.91 | -0.89 | 0.01 | -0.09 | 12/3/2025 4:00:00 PM EST | |||
| 145.00 | 26.90 | 30.20 | 28.55 | % | 0.20 | 0 | 0 | 0.99 | -0.91 | 0.01 | -0.09 | 12/3/2025 4:00:00 PM EST | |||
| 150.00 | 31.20 | 35.10 | 33.15 | % | 0.22 | 0 | 0 | 1.07 | -0.94 | 0.01 | -0.07 | 12/3/2025 4:00:00 PM EST | |||
| 155.00 | 36.10 | 40.00 | 38.05 | % | 0.25 | 0 | 0 | 1.16 | -0.96 | 0.00 | -0.05 | 12/3/2025 4:00:00 PM EST | |||
| 160.00 | 40.90 | 45.00 | 42.95 | % | 0.27 | 0 | 0 | 1.23 | -0.97 | 0.00 | -0.03 | 12/3/2025 4:00:00 PM EST | |||
| 165.00 | 46.10 | 50.00 | 48.05 | % | 0.29 | 0 | 0 | 1.31 | -0.98 | 0.00 | -0.02 | 12/3/2025 4:00:00 PM EST | |||
| 170.00 | 51.10 | 55.00 | 53.05 | % | 0.31 | 0 | 0 | 1.39 | -0.99 | 0.00 | -0.02 | 12/3/2025 4:00:00 PM EST | |||
| 175.00 | 56.10 | 60.00 | 58.05 | % | 0.33 | 0 | 0 | 1.46 | -0.99 | 0.00 | -0.01 | 12/3/2025 4:00:00 PM EST | |||
| 180.00 | 61.10 | 65.00 | 63.05 | % | 0.35 | 0 | 0 | 1.53 | -1.00 | 0.00 | -0.01 | 12/3/2025 4:00:00 PM EST |