CAMS
Computer Age Mngt Ser Ltd
Historical option data for CAMS
16 Mar 2026 12:02 PM IST
| CAMS 30-MAR-2026 730 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.03
Vega: 0.09
Theta: -0.14
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 16 Mar | 629.30 | 0.65 | -0.75 | 39.55 | 101 | -46 | 315 | |||||||||
| 13 Mar | 644.50 | 1.45 | -0.95 | 36.06 | 86 | -16 | 362 | |||||||||
| 12 Mar | 663.75 | 2.4 | -1.75 | 31.76 | 273 | 44 | 378 | |||||||||
| 11 Mar | 676.20 | 4.1 | 0.5 | 30.54 | 189 | 48 | 336 | |||||||||
| 10 Mar | 671.10 | 3.95 | 1.45 | 31.65 | 346 | 100 | 289 | |||||||||
| 9 Mar | 649.10 | 2.45 | 0.3 | 32.94 | 85 | -4 | 191 | |||||||||
| 6 Mar | 648.85 | 2.2 | -0.2 | 31.12 | 99 | 10 | 193 | |||||||||
| 5 Mar | 652.35 | 2.5 | 0.6 | 29.98 | 142 | 3 | 189 | |||||||||
| 4 Mar | 629.90 | 1.95 | -1.05 | 35.76 | 128 | -10 | 186 | |||||||||
| 2 Mar | 651.30 | 3 | -2.95 | 30.47 | 357 | -20 | 199 | |||||||||
| 27 Feb | 677.60 | 5.1 | -8.65 | 26.34 | 424 | 1 | 219 | |||||||||
| 26 Feb | 708.60 | 13.6 | -2.45 | 24.7 | 198 | 26 | 218 | |||||||||
| 25 Feb | 713.75 | 15.85 | -0.05 | 23.17 | 214 | 40 | 192 | |||||||||
| 24 Feb | 709.20 | 16.3 | -4.4 | 24.05 | 102 | 25 | 152 | |||||||||
| 23 Feb | 718.00 | 21 | -2 | 26.06 | 393 | 48 | 126 | |||||||||
| 20 Feb | 720.25 | 23 | 0.6 | 26.61 | 75 | 16 | 77 | |||||||||
| 19 Feb | 721.30 | 20.55 | -9.45 | 22.79 | 53 | 44 | 60 | |||||||||
| 18 Feb | 736.95 | 30 | -2 | 23.88 | 1 | 0 | 16 | |||||||||
| 17 Feb | 734.60 | 32 | -3.9 | 25.73 | 3 | 1 | 15 | |||||||||
| 16 Feb | 737.15 | 36.75 | -3.25 | 28.17 | 14 | 1 | 13 | |||||||||
| 13 Feb | 721.05 | 40 | 14.5 | - | 0 | 0 | 12 | |||||||||
| 12 Feb | 730.40 | 40 | 14.5 | - | 0 | 0 | 12 | |||||||||
| 11 Feb | 747.10 | 40 | 14.5 | - | 0 | 0 | 12 | |||||||||
| 10 Feb | 742.60 | 40 | 14.5 | 26.59 | 3 | 1 | 12 | |||||||||
| 9 Feb | 736.40 | 25.5 | -17.85 | - | 0 | 0 | 11 | |||||||||
| 6 Feb | 722.40 | 25.5 | -17.85 | 22.41 | 3 | -1 | 11 | |||||||||
| 5 Feb | 731.40 | 43.35 | 12.25 | 34.02 | 1 | 0 | 12 | |||||||||
| 4 Feb | 735.70 | 31.1 | -2.9 | 21.72 | 6 | 1 | 11 | |||||||||
| 3 Feb | 728.45 | 34 | 13.5 | 26.9 | 19 | -4 | 9 | |||||||||
| 2 Feb | 693.90 | 20.5 | -6.35 | 28.83 | 7 | -3 | 14 | |||||||||
| 1 Feb | 676.10 | 26.85 | 2.4 | 42.11 | 11 | 0 | 7 | |||||||||
|
|
||||||||||||||||
| 30 Jan | 695.05 | 24.45 | -1.2 | 30.79 | 1 | 0 | 6 | |||||||||
| 29 Jan | 708.00 | 25.65 | -9.15 | 26.56 | 7 | 6 | 6 | |||||||||
| 28 Jan | 709.40 | 34.8 | 0 | 0.65 | 0 | 0 | 0 | |||||||||
For Computer Age Mngt Ser Ltd - strike price 730 expiring on 30MAR2026
Delta for 730 CE is 0.03
Historical price for 730 CE is as follows
On 16 Mar CAMS was trading at 629.30. The strike last trading price was 0.65, which was -0.75 lower than the previous day. The implied volatity was 39.55, the open interest changed by -46 which decreased total open position to 315
On 13 Mar CAMS was trading at 644.50. The strike last trading price was 1.45, which was -0.95 lower than the previous day. The implied volatity was 36.06, the open interest changed by -16 which decreased total open position to 362
On 12 Mar CAMS was trading at 663.75. The strike last trading price was 2.4, which was -1.75 lower than the previous day. The implied volatity was 31.76, the open interest changed by 44 which increased total open position to 378
On 11 Mar CAMS was trading at 676.20. The strike last trading price was 4.1, which was 0.5 higher than the previous day. The implied volatity was 30.54, the open interest changed by 48 which increased total open position to 336
On 10 Mar CAMS was trading at 671.10. The strike last trading price was 3.95, which was 1.45 higher than the previous day. The implied volatity was 31.65, the open interest changed by 100 which increased total open position to 289
On 9 Mar CAMS was trading at 649.10. The strike last trading price was 2.45, which was 0.3 higher than the previous day. The implied volatity was 32.94, the open interest changed by -4 which decreased total open position to 191
On 6 Mar CAMS was trading at 648.85. The strike last trading price was 2.2, which was -0.2 lower than the previous day. The implied volatity was 31.12, the open interest changed by 10 which increased total open position to 193
On 5 Mar CAMS was trading at 652.35. The strike last trading price was 2.5, which was 0.6 higher than the previous day. The implied volatity was 29.98, the open interest changed by 3 which increased total open position to 189
On 4 Mar CAMS was trading at 629.90. The strike last trading price was 1.95, which was -1.05 lower than the previous day. The implied volatity was 35.76, the open interest changed by -10 which decreased total open position to 186
On 2 Mar CAMS was trading at 651.30. The strike last trading price was 3, which was -2.95 lower than the previous day. The implied volatity was 30.47, the open interest changed by -20 which decreased total open position to 199
On 27 Feb CAMS was trading at 677.60. The strike last trading price was 5.1, which was -8.65 lower than the previous day. The implied volatity was 26.34, the open interest changed by 1 which increased total open position to 219
On 26 Feb CAMS was trading at 708.60. The strike last trading price was 13.6, which was -2.45 lower than the previous day. The implied volatity was 24.7, the open interest changed by 26 which increased total open position to 218
On 25 Feb CAMS was trading at 713.75. The strike last trading price was 15.85, which was -0.05 lower than the previous day. The implied volatity was 23.17, the open interest changed by 40 which increased total open position to 192
On 24 Feb CAMS was trading at 709.20. The strike last trading price was 16.3, which was -4.4 lower than the previous day. The implied volatity was 24.05, the open interest changed by 25 which increased total open position to 152
On 23 Feb CAMS was trading at 718.00. The strike last trading price was 21, which was -2 lower than the previous day. The implied volatity was 26.06, the open interest changed by 48 which increased total open position to 126
On 20 Feb CAMS was trading at 720.25. The strike last trading price was 23, which was 0.6 higher than the previous day. The implied volatity was 26.61, the open interest changed by 16 which increased total open position to 77
On 19 Feb CAMS was trading at 721.30. The strike last trading price was 20.55, which was -9.45 lower than the previous day. The implied volatity was 22.79, the open interest changed by 44 which increased total open position to 60
On 18 Feb CAMS was trading at 736.95. The strike last trading price was 30, which was -2 lower than the previous day. The implied volatity was 23.88, the open interest changed by 0 which decreased total open position to 16
On 17 Feb CAMS was trading at 734.60. The strike last trading price was 32, which was -3.9 lower than the previous day. The implied volatity was 25.73, the open interest changed by 1 which increased total open position to 15
On 16 Feb CAMS was trading at 737.15. The strike last trading price was 36.75, which was -3.25 lower than the previous day. The implied volatity was 28.17, the open interest changed by 1 which increased total open position to 13
On 13 Feb CAMS was trading at 721.05. The strike last trading price was 40, which was 14.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 12 Feb CAMS was trading at 730.40. The strike last trading price was 40, which was 14.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 11 Feb CAMS was trading at 747.10. The strike last trading price was 40, which was 14.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 10 Feb CAMS was trading at 742.60. The strike last trading price was 40, which was 14.5 higher than the previous day. The implied volatity was 26.59, the open interest changed by 1 which increased total open position to 12
On 9 Feb CAMS was trading at 736.40. The strike last trading price was 25.5, which was -17.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 6 Feb CAMS was trading at 722.40. The strike last trading price was 25.5, which was -17.85 lower than the previous day. The implied volatity was 22.41, the open interest changed by -1 which decreased total open position to 11
On 5 Feb CAMS was trading at 731.40. The strike last trading price was 43.35, which was 12.25 higher than the previous day. The implied volatity was 34.02, the open interest changed by 0 which decreased total open position to 12
On 4 Feb CAMS was trading at 735.70. The strike last trading price was 31.1, which was -2.9 lower than the previous day. The implied volatity was 21.72, the open interest changed by 1 which increased total open position to 11
On 3 Feb CAMS was trading at 728.45. The strike last trading price was 34, which was 13.5 higher than the previous day. The implied volatity was 26.9, the open interest changed by -4 which decreased total open position to 9
On 2 Feb CAMS was trading at 693.90. The strike last trading price was 20.5, which was -6.35 lower than the previous day. The implied volatity was 28.83, the open interest changed by -3 which decreased total open position to 14
On 1 Feb CAMS was trading at 676.10. The strike last trading price was 26.85, which was 2.4 higher than the previous day. The implied volatity was 42.11, the open interest changed by 0 which decreased total open position to 7
On 30 Jan CAMS was trading at 695.05. The strike last trading price was 24.45, which was -1.2 lower than the previous day. The implied volatity was 30.79, the open interest changed by 0 which decreased total open position to 6
On 29 Jan CAMS was trading at 708.00. The strike last trading price was 25.65, which was -9.15 lower than the previous day. The implied volatity was 26.56, the open interest changed by 6 which increased total open position to 6
On 28 Jan CAMS was trading at 709.40. The strike last trading price was 34.8, which was 0 lower than the previous day. The implied volatity was 0.65, the open interest changed by 0 which decreased total open position to 0
| CAMS 30MAR2026 730 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 16 Mar | 629.30 | 57.4 | -0.65 | - | 0 | 0 | 0 |
| 13 Mar | 644.50 | 57.4 | -0.65 | - | 0 | 0 | 0 |
| 12 Mar | 663.75 | 57.4 | -0.65 | - | 0 | -1 | 0 |
| 11 Mar | 676.20 | 57.4 | -0.65 | 40.94 | 12 | -1 | 69 |
| 10 Mar | 671.10 | 57.55 | -26.5 | 30.27 | 11 | -1 | 76 |
| 9 Mar | 649.10 | 84.05 | 6 | 58.37 | 6 | -2 | 78 |
| 6 Mar | 648.85 | 78.05 | -19.25 | - | 0 | 0 | 80 |
| 5 Mar | 652.35 | 78.05 | -19.25 | 40.07 | 15 | 0 | 80 |
| 4 Mar | 629.90 | 97.3 | 11.95 | 33.66 | 26 | 9 | 83 |
| 2 Mar | 651.30 | 85.35 | 29.85 | 51.85 | 29 | 7 | 69 |
| 27 Feb | 677.60 | 57.8 | 27 | 31.42 | 26 | 6 | 61 |
| 26 Feb | 708.60 | 30.8 | 2.7 | 25.42 | 7 | -1 | 56 |
| 25 Feb | 713.75 | 28.5 | -3.75 | 27.6 | 31 | -6 | 58 |
| 24 Feb | 709.20 | 32.2 | 3.5 | 30.63 | 38 | 13 | 67 |
| 23 Feb | 718.00 | 28.45 | 0.45 | 29.35 | 81 | 20 | 54 |
| 20 Feb | 720.25 | 28 | 1.9 | 28.3 | 55 | 8 | 34 |
| 19 Feb | 721.30 | 28.6 | 5.95 | 29.45 | 15 | 11 | 26 |
| 18 Feb | 736.95 | 22.65 | -0.35 | 30.02 | 1 | 0 | 14 |
| 17 Feb | 734.60 | 23 | 4 | - | 0 | 0 | 14 |
| 16 Feb | 737.15 | 23 | 4 | 30.88 | 6 | -1 | 10 |
| 13 Feb | 721.05 | 19 | -2.6 | - | 0 | 0 | 11 |
| 12 Feb | 730.40 | 19 | -2.6 | - | 0 | 0 | 11 |
| 11 Feb | 747.10 | 19 | -2.6 | 28.61 | 4 | 0 | 14 |
| 10 Feb | 742.60 | 21.6 | -24.8 | 29.54 | 8 | 4 | 13 |
| 9 Feb | 736.40 | 46.4 | -4.3 | - | 0 | 0 | 9 |
| 6 Feb | 722.40 | 46.4 | -4.3 | - | 0 | 0 | 9 |
| 5 Feb | 731.40 | 46.4 | -4.3 | - | 0 | 0 | 9 |
| 4 Feb | 735.70 | 46.4 | -4.3 | - | 0 | 0 | 9 |
| 3 Feb | 728.45 | 46.4 | -4.3 | - | 0 | 0 | 9 |
| 2 Feb | 693.90 | 46.4 | -4.3 | - | 0 | 0 | 9 |
| 1 Feb | 676.10 | 46.4 | -4.3 | - | 0 | 0 | 9 |
| 30 Jan | 695.05 | 46.4 | -4.3 | 29.82 | 2 | 1 | 9 |
| 29 Jan | 708.00 | 50.7 | -8.75 | 39.29 | 8 | 7 | 7 |
| 28 Jan | 709.40 | 59.45 | 0 | 0 | 0 | 0 | 0 |
For Computer Age Mngt Ser Ltd - strike price 730 expiring on 30MAR2026
Delta for 730 PE is -
Historical price for 730 PE is as follows
On 16 Mar CAMS was trading at 629.30. The strike last trading price was 57.4, which was -0.65 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 57.4, which was -0.65 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 57.4, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0
On 11 Mar CAMS was trading at 676.20. The strike last trading price was 57.4, which was -0.65 lower than the previous day. The implied volatity was 40.94, the open interest changed by -1 which decreased total open position to 69
On 10 Mar CAMS was trading at 671.10. The strike last trading price was 57.55, which was -26.5 lower than the previous day. The implied volatity was 30.27, the open interest changed by -1 which decreased total open position to 76
On 9 Mar CAMS was trading at 649.10. The strike last trading price was 84.05, which was 6 higher than the previous day. The implied volatity was 58.37, the open interest changed by -2 which decreased total open position to 78
On 6 Mar CAMS was trading at 648.85. The strike last trading price was 78.05, which was -19.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 80
On 5 Mar CAMS was trading at 652.35. The strike last trading price was 78.05, which was -19.25 lower than the previous day. The implied volatity was 40.07, the open interest changed by 0 which decreased total open position to 80
On 4 Mar CAMS was trading at 629.90. The strike last trading price was 97.3, which was 11.95 higher than the previous day. The implied volatity was 33.66, the open interest changed by 9 which increased total open position to 83
On 2 Mar CAMS was trading at 651.30. The strike last trading price was 85.35, which was 29.85 higher than the previous day. The implied volatity was 51.85, the open interest changed by 7 which increased total open position to 69
On 27 Feb CAMS was trading at 677.60. The strike last trading price was 57.8, which was 27 higher than the previous day. The implied volatity was 31.42, the open interest changed by 6 which increased total open position to 61
On 26 Feb CAMS was trading at 708.60. The strike last trading price was 30.8, which was 2.7 higher than the previous day. The implied volatity was 25.42, the open interest changed by -1 which decreased total open position to 56
On 25 Feb CAMS was trading at 713.75. The strike last trading price was 28.5, which was -3.75 lower than the previous day. The implied volatity was 27.6, the open interest changed by -6 which decreased total open position to 58
On 24 Feb CAMS was trading at 709.20. The strike last trading price was 32.2, which was 3.5 higher than the previous day. The implied volatity was 30.63, the open interest changed by 13 which increased total open position to 67
On 23 Feb CAMS was trading at 718.00. The strike last trading price was 28.45, which was 0.45 higher than the previous day. The implied volatity was 29.35, the open interest changed by 20 which increased total open position to 54
On 20 Feb CAMS was trading at 720.25. The strike last trading price was 28, which was 1.9 higher than the previous day. The implied volatity was 28.3, the open interest changed by 8 which increased total open position to 34
On 19 Feb CAMS was trading at 721.30. The strike last trading price was 28.6, which was 5.95 higher than the previous day. The implied volatity was 29.45, the open interest changed by 11 which increased total open position to 26
On 18 Feb CAMS was trading at 736.95. The strike last trading price was 22.65, which was -0.35 lower than the previous day. The implied volatity was 30.02, the open interest changed by 0 which decreased total open position to 14
On 17 Feb CAMS was trading at 734.60. The strike last trading price was 23, which was 4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 16 Feb CAMS was trading at 737.15. The strike last trading price was 23, which was 4 higher than the previous day. The implied volatity was 30.88, the open interest changed by -1 which decreased total open position to 10
On 13 Feb CAMS was trading at 721.05. The strike last trading price was 19, which was -2.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 12 Feb CAMS was trading at 730.40. The strike last trading price was 19, which was -2.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 11 Feb CAMS was trading at 747.10. The strike last trading price was 19, which was -2.6 lower than the previous day. The implied volatity was 28.61, the open interest changed by 0 which decreased total open position to 14
On 10 Feb CAMS was trading at 742.60. The strike last trading price was 21.6, which was -24.8 lower than the previous day. The implied volatity was 29.54, the open interest changed by 4 which increased total open position to 13
On 9 Feb CAMS was trading at 736.40. The strike last trading price was 46.4, which was -4.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 6 Feb CAMS was trading at 722.40. The strike last trading price was 46.4, which was -4.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 5 Feb CAMS was trading at 731.40. The strike last trading price was 46.4, which was -4.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 4 Feb CAMS was trading at 735.70. The strike last trading price was 46.4, which was -4.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 3 Feb CAMS was trading at 728.45. The strike last trading price was 46.4, which was -4.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 2 Feb CAMS was trading at 693.90. The strike last trading price was 46.4, which was -4.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 1 Feb CAMS was trading at 676.10. The strike last trading price was 46.4, which was -4.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 30 Jan CAMS was trading at 695.05. The strike last trading price was 46.4, which was -4.3 lower than the previous day. The implied volatity was 29.82, the open interest changed by 1 which increased total open position to 9
On 29 Jan CAMS was trading at 708.00. The strike last trading price was 50.7, which was -8.75 lower than the previous day. The implied volatity was 39.29, the open interest changed by 7 which increased total open position to 7
On 28 Jan CAMS was trading at 709.40. The strike last trading price was 59.45, 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
