CAMS
Computer Age Mngt Ser Ltd
Historical option data for CAMS
23 Apr 2026 04:10 PM IST
| CAMS 28-Apr-2026 (4d) 730 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.89
Vega: 0
Theta: -0.47
Gamma: 0.00572
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 23 Apr | 770.40 | 32.25 | 1.8000000000000007 | 34.73 | 26 | -7 | 60 | |||||||||
| 22 Apr | 755.60 | 31.1 | 5.100000000000001 | 33.51 | 20 | 1 | 67 | |||||||||
| 21 Apr | 748.65 | 26 | 2.0500000000000007 | 34.18 | 16 | -5 | 65 | |||||||||
| 20 Apr | 749.25 | 23.95 | -5.650000000000002 | 27.18 | 62 | -15 | 70 | |||||||||
| 17 Apr | 750.15 | 29.85 | 8.600000000000001 | 31.5 | 340 | -28 | 85 | |||||||||
| 16 Apr | 738.40 | 20.95 | 5.299999999999999 | 29.45 | 926 | -93 | 115 | |||||||||
| 15 Apr | 728.05 | 15.55 | 7.200000000000001 | 29.12 | 796 | 86 | 209 | |||||||||
| 13 Apr | 705.30 | 8.5 | -5.6 | 29.77 | 107 | -9 | 124 | |||||||||
| 10 Apr | 715.80 | 14.6 | 5.299999999999999 | 30.36 | 377 | -15 | 134 | |||||||||
| 9 Apr | 699.05 | 9.2 | -3.25 | 30.34 | 355 | 97 | 149 | |||||||||
| 8 Apr | 704.85 | 12.5 | 7.2 | 30.84 | 107 | 36 | 53 | |||||||||
| 7 Apr | 672.70 | 5.3 | 0.3 | 33.22 | 19 | 6 | 17 | |||||||||
| 6 Apr | 668.10 | 5 | 0.6 | 35.4 | 27 | 7 | 12 | |||||||||
| 2 Apr | 660.90 | 4.3 | 1.3 | 32.99 | 7 | 4 | 6 | |||||||||
| 1 Apr | 655.35 | 3 | 0 | - | 0 | 0 | 2 | |||||||||
|
|
||||||||||||||||
| 30 Mar | 625.80 | 3 | 0 | - | 0 | 0 | 2 | |||||||||
| 27 Mar | 637.50 | 3 | 0 | 33.18 | 1 | 0 | 2 | |||||||||
| 25 Mar | 643.90 | 3 | -37.3 | 29.99 | 2 | 1 | 1 | |||||||||
| 24 Mar | 638.65 | 40.3 | 0 | 10.79 | 0 | 0 | 0 | |||||||||
| 23 Mar | 622.45 | 40.3 | 0 | 12.32 | 0 | 0 | 0 | |||||||||
| 20 Mar | 640.70 | 40.3 | 0 | 10.05 | 0 | 0 | 0 | |||||||||
| 19 Mar | 639.90 | 40.3 | 0 | 9.77 | 0 | 0 | 0 | |||||||||
| 18 Mar | 658.15 | 40.3 | 0 | 7.37 | 0 | 0 | 0 | |||||||||
| 17 Mar | 632.80 | 40.3 | 0 | 10.62 | 0 | 0 | 0 | |||||||||
| 16 Mar | 639.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 644.50 | 40.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 663.75 | 40.3 | 0 | 6.15 | 0 | 0 | 0 | |||||||||
| 11 Mar | 676.20 | 40.3 | 0 | 4.77 | 0 | 0 | 0 | |||||||||
| 10 Mar | 671.10 | 40.3 | 0 | 5.2 | 0 | 0 | 0 | |||||||||
| 9 Mar | 649.10 | 40.3 | 0 | 7.07 | 0 | 0 | 0 | |||||||||
| 6 Mar | 648.85 | 40.3 | 0 | 7.06 | 0 | 0 | 0 | |||||||||
| 5 Mar | 652.35 | 40.3 | 0 | 6.78 | 0 | 0 | 0 | |||||||||
| 4 Mar | 629.90 | 40.3 | 0 | 9.62 | 0 | 0 | 0 | |||||||||
| 2 Mar | 651.30 | 40.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 677.60 | 40.3 | 0 | 4.19 | 0 | 0 | 0 | |||||||||
| 26 Feb | 708.60 | 40.3 | 0 | 0.56 | 0 | 0 | 0 | |||||||||
| 25 Feb | 713.75 | 40.3 | 0 | 0.37 | 0 | 0 | 0 | |||||||||
For Computer Age Mngt Ser Ltd - strike price 730 expiring on 28APR2026
Delta for 730 CE is 0.89
Historical price for 730 CE is as follows
On 23 Apr CAMS was trading at 770.40. The strike last trading price was 32.25, which was 1.8000000000000007 higher than the previous day. The implied volatity was 34.73, the open interest changed by -7 which decreased total open position to 60
On 22 Apr CAMS was trading at 755.60. The strike last trading price was 31.1, which was 5.100000000000001 higher than the previous day. The implied volatity was 33.51, the open interest changed by 1 which increased total open position to 67
On 21 Apr CAMS was trading at 748.65. The strike last trading price was 26, which was 2.0500000000000007 higher than the previous day. The implied volatity was 34.18, the open interest changed by -5 which decreased total open position to 65
On 20 Apr CAMS was trading at 749.25. The strike last trading price was 23.95, which was -5.650000000000002 lower than the previous day. The implied volatity was 27.18, the open interest changed by -15 which decreased total open position to 70
On 17 Apr CAMS was trading at 750.15. The strike last trading price was 29.85, which was 8.600000000000001 higher than the previous day. The implied volatity was 31.5, the open interest changed by -28 which decreased total open position to 85
On 16 Apr CAMS was trading at 738.40. The strike last trading price was 20.95, which was 5.299999999999999 higher than the previous day. The implied volatity was 29.45, the open interest changed by -93 which decreased total open position to 115
On 15 Apr CAMS was trading at 728.05. The strike last trading price was 15.55, which was 7.200000000000001 higher than the previous day. The implied volatity was 29.12, the open interest changed by 86 which increased total open position to 209
On 13 Apr CAMS was trading at 705.30. The strike last trading price was 8.5, which was -5.6 lower than the previous day. The implied volatity was 29.77, the open interest changed by -9 which decreased total open position to 124
On 10 Apr CAMS was trading at 715.80. The strike last trading price was 14.6, which was 5.299999999999999 higher than the previous day. The implied volatity was 30.36, the open interest changed by -15 which decreased total open position to 134
On 9 Apr CAMS was trading at 699.05. The strike last trading price was 9.2, which was -3.25 lower than the previous day. The implied volatity was 30.34, the open interest changed by 97 which increased total open position to 149
On 8 Apr CAMS was trading at 704.85. The strike last trading price was 12.5, which was 7.2 higher than the previous day. The implied volatity was 30.84, the open interest changed by 36 which increased total open position to 53
On 7 Apr CAMS was trading at 672.70. The strike last trading price was 5.3, which was 0.3 higher than the previous day. The implied volatity was 33.22, the open interest changed by 6 which increased total open position to 17
On 6 Apr CAMS was trading at 668.10. The strike last trading price was 5, which was 0.6 higher than the previous day. The implied volatity was 35.4, the open interest changed by 7 which increased total open position to 12
On 2 Apr CAMS was trading at 660.90. The strike last trading price was 4.3, which was 1.3 higher than the previous day. The implied volatity was 32.99, the open interest changed by 4 which increased total open position to 6
On 1 Apr CAMS was trading at 655.35. The strike last trading price was 3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 30 Mar CAMS was trading at 625.80. The strike last trading price was 3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 27 Mar CAMS was trading at 637.50. The strike last trading price was 3, which was 0 lower than the previous day. The implied volatity was 33.18, the open interest changed by 0 which decreased total open position to 2
On 25 Mar CAMS was trading at 643.90. The strike last trading price was 3, which was -37.3 lower than the previous day. The implied volatity was 29.99, the open interest changed by 1 which increased total open position to 1
On 24 Mar CAMS was trading at 638.65. The strike last trading price was 40.3, which was 0 lower than the previous day. The implied volatity was 10.79, the open interest changed by 0 which decreased total open position to 0
On 23 Mar CAMS was trading at 622.45. The strike last trading price was 40.3, which was 0 lower than the previous day. The implied volatity was 12.32, the open interest changed by 0 which decreased total open position to 0
On 20 Mar CAMS was trading at 640.70. The strike last trading price was 40.3, which was 0 lower than the previous day. The implied volatity was 10.05, the open interest changed by 0 which decreased total open position to 0
On 19 Mar CAMS was trading at 639.90. The strike last trading price was 40.3, which was 0 lower than the previous day. The implied volatity was 9.77, the open interest changed by 0 which decreased total open position to 0
On 18 Mar CAMS was trading at 658.15. The strike last trading price was 40.3, which was 0 lower than the previous day. The implied volatity was 7.37, the open interest changed by 0 which decreased total open position to 0
On 17 Mar CAMS was trading at 632.80. The strike last trading price was 40.3, which was 0 lower than the previous day. The implied volatity was 10.62, the open interest changed by 0 which decreased total open position to 0
On 16 Mar CAMS was trading at 639.50. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Mar CAMS was trading at 644.50. The strike last trading price was 40.3, 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 Mar CAMS was trading at 663.75. The strike last trading price was 40.3, which was 0 lower than the previous day. The implied volatity was 6.15, the open interest changed by 0 which decreased total open position to 0
On 11 Mar CAMS was trading at 676.20. The strike last trading price was 40.3, which was 0 lower than the previous day. The implied volatity was 4.77, the open interest changed by 0 which decreased total open position to 0
On 10 Mar CAMS was trading at 671.10. The strike last trading price was 40.3, which was 0 lower than the previous day. The implied volatity was 5.2, the open interest changed by 0 which decreased total open position to 0
On 9 Mar CAMS was trading at 649.10. The strike last trading price was 40.3, which was 0 lower than the previous day. The implied volatity was 7.07, the open interest changed by 0 which decreased total open position to 0
On 6 Mar CAMS was trading at 648.85. The strike last trading price was 40.3, which was 0 lower than the previous day. The implied volatity was 7.06, the open interest changed by 0 which decreased total open position to 0
On 5 Mar CAMS was trading at 652.35. The strike last trading price was 40.3, which was 0 lower than the previous day. The implied volatity was 6.78, the open interest changed by 0 which decreased total open position to 0
On 4 Mar CAMS was trading at 629.90. The strike last trading price was 40.3, which was 0 lower than the previous day. The implied volatity was 9.62, the open interest changed by 0 which decreased total open position to 0
On 2 Mar CAMS was trading at 651.30. The strike last trading price was 40.3, 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 27 Feb CAMS was trading at 677.60. The strike last trading price was 40.3, which was 0 lower than the previous day. The implied volatity was 4.19, the open interest changed by 0 which decreased total open position to 0
On 26 Feb CAMS was trading at 708.60. The strike last trading price was 40.3, which was 0 lower than the previous day. The implied volatity was 0.56, 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 40.3, which was 0 lower than the previous day. The implied volatity was 0.37, the open interest changed by 0 which decreased total open position to 0
| CAMS 28-Apr-2026 (4d) 730 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.09
Vega: 0
Theta: -0.42
Gamma: 0.00511
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 23 Apr | 770.40 | 1.45 | -1.55 | 35.04 | 274 | 63 | 167 |
| 22 Apr | 755.60 | 3.15 | -2.0000000000000004 | 29.68 | 111 | -27 | 105 |
| 21 Apr | 748.65 | 5.5 | -2.6500000000000004 | 30.93 | 194 | -13 | 130 |
| 20 Apr | 749.25 | 8.35 | 0.75 | 35.2 | 370 | 15 | 144 |
| 17 Apr | 750.15 | 7.35 | -5.65 | 30.61 | 472 | 53 | 131 |
| 16 Apr | 738.40 | 13.35 | -6.85 | 32.06 | 274 | 31 | 80 |
| 15 Apr | 728.05 | 19.8 | -8.45 | 34.56 | 160 | 27 | 48 |
| 13 Apr | 705.30 | 27.4 | 27.4 | 39.62 | 0 | 0 | 21 |
| 10 Apr | 715.80 | 27.4 | -8.600000000000001 | 33.05 | 42 | 9 | 21 |
| 9 Apr | 699.05 | 36 | -0.3 | 30.85 | 15 | 7 | 13 |
| 8 Apr | 704.85 | 36.3 | -71.7 | 38.4 | 25 | 6 | 7 |
| 7 Apr | 672.70 | 108 | 55.25 | - | 0 | 0 | 1 |
| 6 Apr | 668.10 | 108 | 55.25 | - | 0 | 0 | 1 |
| 2 Apr | 660.90 | 108 | 55.25 | - | 0 | 0 | 1 |
| 1 Apr | 655.35 | 108 | 55.25 | - | 0 | 0 | 1 |
| 30 Mar | 625.80 | 108 | 55.25 | 55.37 | 1 | 0 | 0 |
| 27 Mar | 637.50 | 52.75 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 643.90 | 52.75 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 638.65 | 52.75 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 622.45 | 52.75 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 640.70 | 52.75 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 639.90 | 52.75 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 658.15 | 52.75 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 632.80 | 52.75 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 639.50 | - | - | - | 0 | 0 | 0 |
| 13 Mar | 644.50 | 52.75 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 663.75 | 52.75 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 676.20 | 52.75 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 671.10 | 52.75 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 649.10 | 52.75 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 648.85 | 52.75 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 652.35 | 52.75 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 629.90 | 52.75 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 651.30 | 52.75 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 677.60 | 52.75 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 708.60 | 52.75 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 713.75 | 52.75 | 0 | 0 | 0 | 0 | 0 |
For Computer Age Mngt Ser Ltd - strike price 730 expiring on 28APR2026
Delta for 730 PE is -0.09
Historical price for 730 PE is as follows
On 23 Apr CAMS was trading at 770.40. The strike last trading price was 1.45, which was -1.55 lower than the previous day. The implied volatity was 35.04, the open interest changed by 63 which increased total open position to 167
On 22 Apr CAMS was trading at 755.60. The strike last trading price was 3.15, which was -2.0000000000000004 lower than the previous day. The implied volatity was 29.68, the open interest changed by -27 which decreased total open position to 105
On 21 Apr CAMS was trading at 748.65. The strike last trading price was 5.5, which was -2.6500000000000004 lower than the previous day. The implied volatity was 30.93, the open interest changed by -13 which decreased total open position to 130
On 20 Apr CAMS was trading at 749.25. The strike last trading price was 8.35, which was 0.75 higher than the previous day. The implied volatity was 35.2, the open interest changed by 15 which increased total open position to 144
On 17 Apr CAMS was trading at 750.15. The strike last trading price was 7.35, which was -5.65 lower than the previous day. The implied volatity was 30.61, the open interest changed by 53 which increased total open position to 131
On 16 Apr CAMS was trading at 738.40. The strike last trading price was 13.35, which was -6.85 lower than the previous day. The implied volatity was 32.06, the open interest changed by 31 which increased total open position to 80
On 15 Apr CAMS was trading at 728.05. The strike last trading price was 19.8, which was -8.45 lower than the previous day. The implied volatity was 34.56, the open interest changed by 27 which increased total open position to 48
On 13 Apr CAMS was trading at 705.30. The strike last trading price was 27.4, which was 27.4 higher than the previous day. The implied volatity was 39.62, the open interest changed by 0 which decreased total open position to 21
On 10 Apr CAMS was trading at 715.80. The strike last trading price was 27.4, which was -8.600000000000001 lower than the previous day. The implied volatity was 33.05, the open interest changed by 9 which increased total open position to 21
On 9 Apr CAMS was trading at 699.05. The strike last trading price was 36, which was -0.3 lower than the previous day. The implied volatity was 30.85, the open interest changed by 7 which increased total open position to 13
On 8 Apr CAMS was trading at 704.85. The strike last trading price was 36.3, which was -71.7 lower than the previous day. The implied volatity was 38.4, the open interest changed by 6 which increased total open position to 7
On 7 Apr CAMS was trading at 672.70. The strike last trading price was 108, which was 55.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 6 Apr CAMS was trading at 668.10. The strike last trading price was 108, which was 55.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 2 Apr CAMS was trading at 660.90. The strike last trading price was 108, which was 55.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 1 Apr CAMS was trading at 655.35. The strike last trading price was 108, which was 55.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 30 Mar CAMS was trading at 625.80. The strike last trading price was 108, which was 55.25 higher than the previous day. The implied volatity was 55.37, the open interest changed by 0 which decreased total open position to 0
On 27 Mar CAMS was trading at 637.50. The strike last trading price was 52.75, 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 25 Mar CAMS was trading at 643.90. The strike last trading price was 52.75, 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 24 Mar CAMS was trading at 638.65. The strike last trading price was 52.75, 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 23 Mar CAMS was trading at 622.45. The strike last trading price was 52.75, 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 20 Mar CAMS was trading at 640.70. The strike last trading price was 52.75, 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 19 Mar CAMS was trading at 639.90. The strike last trading price was 52.75, 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 Mar CAMS was trading at 658.15. The strike last trading price was 52.75, 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 Mar CAMS was trading at 632.80. The strike last trading price was 52.75, 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 Mar CAMS was trading at 639.50. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Mar CAMS was trading at 644.50. The strike last trading price was 52.75, 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 Mar CAMS was trading at 663.75. The strike last trading price was 52.75, 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 Mar CAMS was trading at 676.20. The strike last trading price was 52.75, 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 Mar CAMS was trading at 671.10. The strike last trading price was 52.75, 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 Mar CAMS was trading at 649.10. The strike last trading price was 52.75, 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 Mar CAMS was trading at 648.85. The strike last trading price was 52.75, 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 Mar CAMS was trading at 652.35. The strike last trading price was 52.75, 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 Mar CAMS was trading at 629.90. The strike last trading price was 52.75, 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 Mar CAMS was trading at 651.30. The strike last trading price was 52.75, 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 27 Feb CAMS was trading at 677.60. The strike last trading price was 52.75, 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 26 Feb CAMS was trading at 708.60. The strike last trading price was 52.75, 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 25 Feb CAMS was trading at 713.75. The strike last trading price was 52.75, 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
