Options Chain for CAMTEK LTD ORD (CAMT) - $82.71 as of 8/29/2025 8:21:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 36.00 | 39.90 | 37.95 | % | 0.84 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 50.00 | 30.80 | 34.80 | 32.80 | % | 0.66 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 55.00 | 26.80 | 29.50 | 28.15 | % | 0.51 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 60.00 | 21.60 | 24.70 | 23.15 | 28.20 | 0.00 | 0.00% | 0.39 | 0 | 5 | 1.51 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 4:00:01 PM EST |
| 65.00 | 17.20 | 19.80 | 18.50 | 18.30 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.27 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 4:00:01 PM EST |
| 70.00 | 12.40 | 15.00 | 13.70 | 26.75 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.05 | 0.95 | 0.02 | -0.02 | 7/25/2025 | 8/29/2025 4:00:01 PM EST |
| 75.00 | 8.40 | 9.10 | 8.75 | 10.30 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.56 | 0.80 | 0.03 | -0.05 | 8/15/2025 | 8/29/2025 4:00:01 PM EST |
| 80.00 | 4.90 | 5.40 | 5.15 | 9.00 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.52 | 0.62 | 0.04 | -0.07 | 8/27/2025 | 8/29/2025 4:00:01 PM EST |
| 85.00 | 2.45 | 2.85 | 2.65 | 2.70 | -3.30 | -55.00% | 0.03 | 7 | 70 | 0.49 | 0.40 | 0.04 | -0.07 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 90.00 | 0.95 | 1.25 | 1.10 | 1.19 | -2.01 | -62.82% | 0.01 | 12 | 158 | 0.47 | 0.22 | 0.03 | -0.06 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 95.00 | 0.00 | 0.55 | 0.28 | 0.34 | -1.26 | -78.75% | 0.00 | 14 | 53 | 0.50 | 0.10 | 0.02 | -0.04 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 100.00 | 0.00 | 0.25 | 0.13 | 0.20 | -0.40 | -66.67% | 0.00 | 1 | 285 | 0.52 | 0.05 | 0.01 | -0.02 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 105.00 | 0.00 | 1.55 | 0.78 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.97 | 0.02 | 0.00 | -0.01 | 8/22/2025 | 8/29/2025 4:00:01 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.89 | 0.01 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 4:00:01 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.98 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:01 PM EST |
| 120.00 | 0.00 | 0.40 | 0.20 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.94 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 4:00:01 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.44 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 8/29/2025 4:00:01 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 65.00 | 0.00 | 1.75 | 0.88 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.04 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/29/2025 4:00:01 PM EST |
| 70.00 | 0.25 | 0.45 | 0.35 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.48 | -0.05 | 0.02 | -0.02 | 8/18/2025 | 8/29/2025 4:00:01 PM EST |
| 75.00 | 0.90 | 1.10 | 1.00 | 0.80 | +0.27 | +50.95% | 0.01 | 6 | 28 | 0.45 | -0.20 | 0.03 | -0.05 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 80.00 | 2.25 | 2.75 | 2.50 | 2.25 | -0.35 | -13.47% | 0.03 | 7 | 76 | 0.44 | -0.38 | 0.04 | -0.07 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 85.00 | 4.60 | 6.90 | 5.75 | 4.60 | -0.60 | -11.54% | 0.07 | 3 | 78 | 0.50 | -0.60 | 0.04 | -0.07 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 90.00 | 8.10 | 10.30 | 9.20 | 8.25 | +3.95 | +91.86% | 0.10 | 1 | 25 | 0.64 | -0.78 | 0.03 | -0.06 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 95.00 | 11.70 | 14.60 | 13.15 | 12.60 | +5.26 | +71.67% | 0.14 | 11 | 15 | 0.68 | -0.90 | 0.02 | -0.04 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 100.00 | 15.60 | 18.10 | 16.85 | 19.70 | 0.00 | 0.00% | 0.17 | 0 | 5 | 0.00 | -0.95 | 0.01 | -0.02 | 8/6/2025 | 8/29/2025 4:00:01 PM EST |
| 105.00 | 20.60 | 23.00 | 21.80 | % | 0.21 | 0 | 0 | 0.00 | -0.98 | 0.00 | -0.01 | 8/29/2025 4:00:01 PM EST | |||
| 110.00 | 25.40 | 29.30 | 27.35 | % | 0.25 | 0 | 0 | 1.02 | -0.99 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 115.00 | 30.30 | 34.20 | 32.25 | % | 0.28 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 120.00 | 35.30 | 39.00 | 37.15 | % | 0.31 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 125.00 | 40.30 | 44.20 | 42.25 | % | 0.34 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 130.00 | 45.30 | 49.20 | 47.25 | % | 0.36 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 135.00 | 50.30 | 54.20 | 52.25 | % | 0.39 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST |