CAMS
Computer Age Mngt Ser Ltd
Historical option data for CAMS
16 Mar 2026 04:12 PM IST
| CAMS 30-MAR-2026 670 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.28
Vega: 0.42
Theta: -0.61
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 16 Mar | 639.50 | 7.8 | -1.95 | 37.47 | 427 | 61 | 308 | |||||||||
| 13 Mar | 644.50 | 10.4 | -7.55 | 34.42 | 139 | 18 | 247 | |||||||||
| 12 Mar | 663.75 | 18.1 | -7.05 | 32.62 | 277 | 45 | 228 | |||||||||
| 11 Mar | 676.20 | 25 | 1.8 | 31.08 | 378 | -91 | 183 | |||||||||
| 10 Mar | 671.10 | 24.5 | 9.65 | 34.59 | 2,174 | 135 | 281 | |||||||||
| 9 Mar | 649.10 | 15.9 | 3.1 | 33.45 | 233 | -9 | 143 | |||||||||
| 6 Mar | 648.85 | 13.2 | -1.5 | 29.37 | 90 | -5 | 152 | |||||||||
| 5 Mar | 652.35 | 15 | 5.15 | 28.64 | 195 | -25 | 157 | |||||||||
| 4 Mar | 629.90 | 10.05 | -5.8 | 34.76 | 263 | 41 | 184 | |||||||||
| 2 Mar | 651.30 | 16.1 | -9.95 | 29.87 | 433 | 119 | 138 | |||||||||
| 27 Feb | 677.60 | 25.35 | -39.6 | 25.91 | 29 | 18 | 18 | |||||||||
| 26 Feb | 708.60 | 64.95 | 1.3 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 713.75 | 64.95 | 1.3 | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 709.20 | 64.95 | 1.3 | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 718.00 | 64.95 | 1.3 | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 720.25 | 64.95 | 1.3 | 32.32 | 6 | 1 | 1 | |||||||||
| 19 Feb | 721.30 | 63.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 736.95 | 63.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 734.60 | 63.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 737.15 | 63.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 721.05 | 63.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 730.40 | 63.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 747.10 | 63.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 742.60 | 63.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 736.40 | 63.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 722.40 | 63.65 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 5 Feb | 731.40 | 63.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 735.70 | 63.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 728.45 | 63.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 693.90 | 63.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 676.10 | 63.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 695.05 | 63.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 708.00 | 63.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Jan | 709.40 | 63.65 | 0 | 0 | 0 | 0 | 0 | |||||||||
For Computer Age Mngt Ser Ltd - strike price 670 expiring on 30MAR2026
Delta for 670 CE is 0.28
Historical price for 670 CE is as follows
On 16 Mar CAMS was trading at 639.50. The strike last trading price was 7.8, which was -1.95 lower than the previous day. The implied volatity was 37.47, the open interest changed by 61 which increased total open position to 308
On 13 Mar CAMS was trading at 644.50. The strike last trading price was 10.4, which was -7.55 lower than the previous day. The implied volatity was 34.42, the open interest changed by 18 which increased total open position to 247
On 12 Mar CAMS was trading at 663.75. The strike last trading price was 18.1, which was -7.05 lower than the previous day. The implied volatity was 32.62, the open interest changed by 45 which increased total open position to 228
On 11 Mar CAMS was trading at 676.20. The strike last trading price was 25, which was 1.8 higher than the previous day. The implied volatity was 31.08, the open interest changed by -91 which decreased total open position to 183
On 10 Mar CAMS was trading at 671.10. The strike last trading price was 24.5, which was 9.65 higher than the previous day. The implied volatity was 34.59, the open interest changed by 135 which increased total open position to 281
On 9 Mar CAMS was trading at 649.10. The strike last trading price was 15.9, which was 3.1 higher than the previous day. The implied volatity was 33.45, the open interest changed by -9 which decreased total open position to 143
On 6 Mar CAMS was trading at 648.85. The strike last trading price was 13.2, which was -1.5 lower than the previous day. The implied volatity was 29.37, the open interest changed by -5 which decreased total open position to 152
On 5 Mar CAMS was trading at 652.35. The strike last trading price was 15, which was 5.15 higher than the previous day. The implied volatity was 28.64, the open interest changed by -25 which decreased total open position to 157
On 4 Mar CAMS was trading at 629.90. The strike last trading price was 10.05, which was -5.8 lower than the previous day. The implied volatity was 34.76, the open interest changed by 41 which increased total open position to 184
On 2 Mar CAMS was trading at 651.30. The strike last trading price was 16.1, which was -9.95 lower than the previous day. The implied volatity was 29.87, the open interest changed by 119 which increased total open position to 138
On 27 Feb CAMS was trading at 677.60. The strike last trading price was 25.35, which was -39.6 lower than the previous day. The implied volatity was 25.91, the open interest changed by 18 which increased total open position to 18
On 26 Feb CAMS was trading at 708.60. The strike last trading price was 64.95, which was 1.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Feb CAMS was trading at 713.75. The strike last trading price was 64.95, which was 1.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Feb CAMS was trading at 709.20. The strike last trading price was 64.95, which was 1.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Feb CAMS was trading at 718.00. The strike last trading price was 64.95, which was 1.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Feb CAMS was trading at 720.25. The strike last trading price was 64.95, which was 1.3 higher than the previous day. The implied volatity was 32.32, the open interest changed by 1 which increased total open position to 1
On 19 Feb CAMS was trading at 721.30. The strike last trading price was 63.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Feb CAMS was trading at 736.95. The strike last trading price was 63.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Feb CAMS was trading at 734.60. The strike last trading price was 63.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Feb CAMS was trading at 737.15. The strike last trading price was 63.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Feb CAMS was trading at 721.05. The strike last trading price was 63.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Feb CAMS was trading at 730.40. The strike last trading price was 63.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Feb CAMS was trading at 747.10. The strike last trading price was 63.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Feb CAMS was trading at 742.60. The strike last trading price was 63.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Feb CAMS was trading at 736.40. The strike last trading price was 63.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Feb CAMS was trading at 722.40. The strike last trading price was 63.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Feb CAMS was trading at 731.40. The strike last trading price was 63.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Feb CAMS was trading at 735.70. The strike last trading price was 63.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Feb CAMS was trading at 728.45. The strike last trading price was 63.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Feb CAMS was trading at 693.90. The strike last trading price was 63.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Feb CAMS was trading at 676.10. The strike last trading price was 63.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Jan CAMS was trading at 695.05. The strike last trading price was 63.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Jan CAMS was trading at 708.00. The strike last trading price was 63.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Jan CAMS was trading at 709.40. The strike last trading price was 63.65, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
| CAMS 30MAR2026 670 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.74
Vega: 0.41
Theta: -0.37
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 16 Mar | 639.50 | 36.5 | 1.55 | 34.97 | 28 | 1 | 227 |
| 13 Mar | 644.50 | 34.1 | 10.55 | 37.84 | 73 | -18 | 228 |
| 12 Mar | 663.75 | 24.15 | 4.85 | 38.99 | 231 | -4 | 249 |
| 11 Mar | 676.20 | 20 | 0.2 | 41.06 | 172 | 10 | 249 |
| 10 Mar | 671.10 | 19.05 | -15.1 | 34.77 | 706 | 144 | 240 |
| 9 Mar | 649.10 | 33.9 | 2.9 | 44.01 | 26 | -9 | 95 |
| 6 Mar | 648.85 | 31 | 1.85 | 33.84 | 6 | -2 | 103 |
| 5 Mar | 652.35 | 29.2 | -16.2 | 34.36 | 20 | 0 | 105 |
| 4 Mar | 629.90 | 45.35 | 15 | 33.09 | 50 | -1 | 104 |
| 2 Mar | 651.30 | 29.35 | 11.25 | 31.09 | 406 | -3 | 104 |
| 27 Feb | 677.60 | 19.2 | 12.45 | 30.5 | 601 | 43 | 106 |
| 26 Feb | 708.60 | 6.75 | 0 | 26.93 | 1 | 0 | 63 |
| 25 Feb | 713.75 | 7 | -1.7 | 29.52 | 31 | 12 | 62 |
| 24 Feb | 709.20 | 8.6 | 0.4 | 31.25 | 114 | -55 | 53 |
| 23 Feb | 718.00 | 8.05 | 1.3 | 31.77 | 125 | 50 | 108 |
| 20 Feb | 720.25 | 6.75 | -0.7 | 28.69 | 7 | 0 | 58 |
| 19 Feb | 721.30 | 8 | 1.9 | 30.86 | 44 | 25 | 60 |
| 18 Feb | 736.95 | 6.1 | -0.9 | 31.42 | 18 | 2 | 35 |
| 17 Feb | 734.60 | 7 | -0.15 | 32.32 | 12 | 2 | 34 |
| 16 Feb | 737.15 | 6.95 | -3.15 | 33.01 | 49 | -5 | 35 |
| 13 Feb | 721.05 | 10.1 | -0.5 | 31.95 | 13 | -1 | 40 |
| 12 Feb | 730.40 | 10.6 | -1.4 | - | 0 | 0 | 41 |
| 11 Feb | 747.10 | 10.6 | -1.4 | - | 0 | 0 | 41 |
| 10 Feb | 742.60 | 10.6 | -1.4 | - | 0 | 0 | 41 |
| 9 Feb | 736.40 | 10.6 | -1.4 | 35.55 | 1 | 0 | 40 |
| 6 Feb | 722.40 | 12 | 2.3 | 33.03 | 53 | 34 | 40 |
| 5 Feb | 731.40 | 9.7 | 0 | 32.08 | 1 | 0 | 6 |
| 4 Feb | 735.70 | 9.7 | -19.25 | 32.17 | 6 | 2 | 2 |
| 3 Feb | 728.45 | 28.95 | 0 | 6.66 | 0 | 0 | 0 |
| 2 Feb | 693.90 | 28.95 | 0 | 3.81 | 0 | 0 | 0 |
| 1 Feb | 676.10 | 28.95 | 0 | 1.58 | 0 | 0 | 0 |
| 30 Jan | 695.05 | 28.95 | 0 | 3.72 | 0 | 0 | 0 |
| 29 Jan | 708.00 | 28.95 | 0 | 4.55 | 0 | 0 | 0 |
| 28 Jan | 709.40 | 28.95 | 0 | 5.14 | 0 | 0 | 0 |
For Computer Age Mngt Ser Ltd - strike price 670 expiring on 30MAR2026
Delta for 670 PE is -0.74
Historical price for 670 PE is as follows
On 16 Mar CAMS was trading at 639.50. The strike last trading price was 36.5, which was 1.55 higher than the previous day. The implied volatity was 34.97, the open interest changed by 1 which increased total open position to 227
On 13 Mar CAMS was trading at 644.50. The strike last trading price was 34.1, which was 10.55 higher than the previous day. The implied volatity was 37.84, the open interest changed by -18 which decreased total open position to 228
On 12 Mar CAMS was trading at 663.75. The strike last trading price was 24.15, which was 4.85 higher than the previous day. The implied volatity was 38.99, the open interest changed by -4 which decreased total open position to 249
On 11 Mar CAMS was trading at 676.20. The strike last trading price was 20, which was 0.2 higher than the previous day. The implied volatity was 41.06, the open interest changed by 10 which increased total open position to 249
On 10 Mar CAMS was trading at 671.10. The strike last trading price was 19.05, which was -15.1 lower than the previous day. The implied volatity was 34.77, the open interest changed by 144 which increased total open position to 240
On 9 Mar CAMS was trading at 649.10. The strike last trading price was 33.9, which was 2.9 higher than the previous day. The implied volatity was 44.01, the open interest changed by -9 which decreased total open position to 95
On 6 Mar CAMS was trading at 648.85. The strike last trading price was 31, which was 1.85 higher than the previous day. The implied volatity was 33.84, the open interest changed by -2 which decreased total open position to 103
On 5 Mar CAMS was trading at 652.35. The strike last trading price was 29.2, which was -16.2 lower than the previous day. The implied volatity was 34.36, the open interest changed by 0 which decreased total open position to 105
On 4 Mar CAMS was trading at 629.90. The strike last trading price was 45.35, which was 15 higher than the previous day. The implied volatity was 33.09, the open interest changed by -1 which decreased total open position to 104
On 2 Mar CAMS was trading at 651.30. The strike last trading price was 29.35, which was 11.25 higher than the previous day. The implied volatity was 31.09, the open interest changed by -3 which decreased total open position to 104
On 27 Feb CAMS was trading at 677.60. The strike last trading price was 19.2, which was 12.45 higher than the previous day. The implied volatity was 30.5, the open interest changed by 43 which increased total open position to 106
On 26 Feb CAMS was trading at 708.60. The strike last trading price was 6.75, which was 0 lower than the previous day. The implied volatity was 26.93, the open interest changed by 0 which decreased total open position to 63
On 25 Feb CAMS was trading at 713.75. The strike last trading price was 7, which was -1.7 lower than the previous day. The implied volatity was 29.52, the open interest changed by 12 which increased total open position to 62
On 24 Feb CAMS was trading at 709.20. The strike last trading price was 8.6, which was 0.4 higher than the previous day. The implied volatity was 31.25, the open interest changed by -55 which decreased total open position to 53
On 23 Feb CAMS was trading at 718.00. The strike last trading price was 8.05, which was 1.3 higher than the previous day. The implied volatity was 31.77, the open interest changed by 50 which increased total open position to 108
On 20 Feb CAMS was trading at 720.25. The strike last trading price was 6.75, which was -0.7 lower than the previous day. The implied volatity was 28.69, the open interest changed by 0 which decreased total open position to 58
On 19 Feb CAMS was trading at 721.30. The strike last trading price was 8, which was 1.9 higher than the previous day. The implied volatity was 30.86, the open interest changed by 25 which increased total open position to 60
On 18 Feb CAMS was trading at 736.95. The strike last trading price was 6.1, which was -0.9 lower than the previous day. The implied volatity was 31.42, the open interest changed by 2 which increased total open position to 35
On 17 Feb CAMS was trading at 734.60. The strike last trading price was 7, which was -0.15 lower than the previous day. The implied volatity was 32.32, the open interest changed by 2 which increased total open position to 34
On 16 Feb CAMS was trading at 737.15. The strike last trading price was 6.95, which was -3.15 lower than the previous day. The implied volatity was 33.01, the open interest changed by -5 which decreased total open position to 35
On 13 Feb CAMS was trading at 721.05. The strike last trading price was 10.1, which was -0.5 lower than the previous day. The implied volatity was 31.95, the open interest changed by -1 which decreased total open position to 40
On 12 Feb CAMS was trading at 730.40. The strike last trading price was 10.6, which was -1.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 41
On 11 Feb CAMS was trading at 747.10. The strike last trading price was 10.6, which was -1.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 41
On 10 Feb CAMS was trading at 742.60. The strike last trading price was 10.6, which was -1.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 41
On 9 Feb CAMS was trading at 736.40. The strike last trading price was 10.6, which was -1.4 lower than the previous day. The implied volatity was 35.55, the open interest changed by 0 which decreased total open position to 40
On 6 Feb CAMS was trading at 722.40. The strike last trading price was 12, which was 2.3 higher than the previous day. The implied volatity was 33.03, the open interest changed by 34 which increased total open position to 40
On 5 Feb CAMS was trading at 731.40. The strike last trading price was 9.7, which was 0 lower than the previous day. The implied volatity was 32.08, the open interest changed by 0 which decreased total open position to 6
On 4 Feb CAMS was trading at 735.70. The strike last trading price was 9.7, which was -19.25 lower than the previous day. The implied volatity was 32.17, the open interest changed by 2 which increased total open position to 2
On 3 Feb CAMS was trading at 728.45. The strike last trading price was 28.95, which was 0 lower than the previous day. The implied volatity was 6.66, the open interest changed by 0 which decreased total open position to 0
On 2 Feb CAMS was trading at 693.90. The strike last trading price was 28.95, which was 0 lower than the previous day. The implied volatity was 3.81, the open interest changed by 0 which decreased total open position to 0
On 1 Feb CAMS was trading at 676.10. The strike last trading price was 28.95, which was 0 lower than the previous day. The implied volatity was 1.58, the open interest changed by 0 which decreased total open position to 0
On 30 Jan CAMS was trading at 695.05. The strike last trading price was 28.95, which was 0 lower than the previous day. The implied volatity was 3.72, the open interest changed by 0 which decreased total open position to 0
On 29 Jan CAMS was trading at 708.00. The strike last trading price was 28.95, which was 0 lower than the previous day. The implied volatity was 4.55, the open interest changed by 0 which decreased total open position to 0
On 28 Jan CAMS was trading at 709.40. The strike last trading price was 28.95, which was 0 lower than the previous day. The implied volatity was 5.14, the open interest changed by 0 which decreased total open position to 0
