CAMS

Computer Age Mngt Ser Ltd

721.15 +10.15 (1.43%)

L: 711 H: 734

Back to Option Chain

Historical option data for CAMS
14 Jan 2026 04:13 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

CAMS 27-JAN-2026 740 CE
Delta: 0.37 Vega: 0.51 Theta: -0.66 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
14 Jan	721.15	10 ₹ 7,500	2.65 1987.50	30.19	1,990 14,92,500	-53 -39,750	437 3,27,750
13 Jan	711.00	7.4 ₹ 5,550	-0.95 -712.50	29.76	577 4,32,750	124 93,000	490 3,67,500
12 Jan	710.50	8.35 ₹ 6,262.5	-6 -4500.00	31.14	787 5,90,250	67 50,250	363 2,72,250
9 Jan	727.30	14.45 ₹ 10,837.5	-9.85 -7387.50	28.67	527 3,95,250	50 37,500	297 2,22,750
8 Jan	745.90	22.45 ₹ 16,837.5	-8.35 -6262.50	25.87	208 1,56,000	31 23,250	247 1,85,250
7 Jan	756.80	30 ₹ 22,500	3.55 2662.50	25.67	97 72,750	-8 -6,000	217 1,62,750
6 Jan	749.75	25.65 ₹ 19,237.5	-2.2 -1650.00	25.02	125 93,750	0 0	226 1,69,500
5 Jan	752.05	27.3 ₹ 20,475	-5.65 -4237.50	25.5	129 96,750	-3 -2,250	225 1,68,750
2 Jan	756.55	31.2 ₹ 23,400	11.1 8325.00	23.21	369 2,76,750	-55 -41,250	230 1,72,500
1 Jan	735.10	20.5 ₹ 15,375	-2.4 -1800.00	25.24	189 1,41,750	30 22,500	287 2,15,250
31 Dec	740.90	23 ₹ 17,250	3.55 2662.50	24.49	516 3,87,000	48 36,000	264 1,98,000
30 Dec	731.80	20.9 ₹ 15,675	-2.65 -1987.50	25.09	323 2,42,250	145 1,08,750	217 1,62,750
29 Dec	737.70	23.8 ₹ 17,850	-7.45 -5587.50	25.9	127 95,250	55 41,250	68 51,000
26 Dec	748.80	31.2 ₹ 23,400	-8.8 -6600.00	26.08	2 1,500	1 750	12 9,000
24 Dec	760.10	40 ₹ 30,000	4.5 3375.00	28.3	3 2,250	0 0	11 8,250
23 Dec	760.20	35.5 ₹ 26,625	9.95 7462.50	-	0 0	0 0	0 0
22 Dec	762.20	35.5 ₹ 26,625	9.95 7462.50	-	0 0	0 0	11 8,250
19 Dec	758.10	35.5 ₹ 26,625	9.95 7462.50	20.55	10 7,500	2 1,500	3 2,250
18 Dec	752.30	25.55 ₹ 19,162.5	-492.1 -369075.00	-	0 0	0 0	1 750
17 Dec	733.80	25.55 ₹ 19,162.5	-492.1 -369075.00	26.72	1 750	0 0	0 0
16 Dec	753.80	517.65 ₹ 3,88,237.5	0 0.00	-	0 0	0 0	0 0
15 Dec	755.20	517.65 ₹ 3,88,237.5	0 0.00	-	0 0	0 0	0 0
12 Dec	755.20	517.65 ₹ 3,88,237.5	0 0.00	-	0 0	0 0	0 0
11 Dec	756.70	517.65 ₹ 3,88,237.5	0 0.00	-	0 0	0 0	0 0
10 Dec	737.20	517.65 ₹ 3,88,237.5	0 0.00	-	0 0	0 0	0 0

9 Dec	749.50	517.65 ₹ 3,88,237.5	0 0.00	-	0 0	0 0	0 0
8 Dec	753.40	517.65 ₹ 3,88,237.5	0 0.00	-	0 0	0 0	0 0

For Computer Age Mngt Ser Ltd - strike price 740 expiring on 27JAN2026

Delta for 740 CE is 0.37

Historical price for 740 CE is as follows

On 14 Jan CAMS was trading at 721.15. The strike last trading price was 10, which was 2.65 higher than the previous day. The implied volatity was 30.19, the open interest changed by -53 which decreased total open position to 437

On 13 Jan CAMS was trading at 711.00. The strike last trading price was 7.4, which was -0.95 lower than the previous day. The implied volatity was 29.76, the open interest changed by 124 which increased total open position to 490

On 12 Jan CAMS was trading at 710.50. The strike last trading price was 8.35, which was -6 lower than the previous day. The implied volatity was 31.14, the open interest changed by 67 which increased total open position to 363

On 9 Jan CAMS was trading at 727.30. The strike last trading price was 14.45, which was -9.85 lower than the previous day. The implied volatity was 28.67, the open interest changed by 50 which increased total open position to 297

On 8 Jan CAMS was trading at 745.90. The strike last trading price was 22.45, which was -8.35 lower than the previous day. The implied volatity was 25.87, the open interest changed by 31 which increased total open position to 247

On 7 Jan CAMS was trading at 756.80. The strike last trading price was 30, which was 3.55 higher than the previous day. The implied volatity was 25.67, the open interest changed by -8 which decreased total open position to 217

On 6 Jan CAMS was trading at 749.75. The strike last trading price was 25.65, which was -2.2 lower than the previous day. The implied volatity was 25.02, the open interest changed by 0 which decreased total open position to 226

On 5 Jan CAMS was trading at 752.05. The strike last trading price was 27.3, which was -5.65 lower than the previous day. The implied volatity was 25.5, the open interest changed by -3 which decreased total open position to 225

On 2 Jan CAMS was trading at 756.55. The strike last trading price was 31.2, which was 11.1 higher than the previous day. The implied volatity was 23.21, the open interest changed by -55 which decreased total open position to 230

On 1 Jan CAMS was trading at 735.10. The strike last trading price was 20.5, which was -2.4 lower than the previous day. The implied volatity was 25.24, the open interest changed by 30 which increased total open position to 287

On 31 Dec CAMS was trading at 740.90. The strike last trading price was 23, which was 3.55 higher than the previous day. The implied volatity was 24.49, the open interest changed by 48 which increased total open position to 264

On 30 Dec CAMS was trading at 731.80. The strike last trading price was 20.9, which was -2.65 lower than the previous day. The implied volatity was 25.09, the open interest changed by 145 which increased total open position to 217

On 29 Dec CAMS was trading at 737.70. The strike last trading price was 23.8, which was -7.45 lower than the previous day. The implied volatity was 25.9, the open interest changed by 55 which increased total open position to 68

On 26 Dec CAMS was trading at 748.80. The strike last trading price was 31.2, which was -8.8 lower than the previous day. The implied volatity was 26.08, the open interest changed by 1 which increased total open position to 12

On 24 Dec CAMS was trading at 760.10. The strike last trading price was 40, which was 4.5 higher than the previous day. The implied volatity was 28.3, the open interest changed by 0 which decreased total open position to 11

On 23 Dec CAMS was trading at 760.20. The strike last trading price was 35.5, which was 9.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 22 Dec CAMS was trading at 762.20. The strike last trading price was 35.5, which was 9.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 19 Dec CAMS was trading at 758.10. The strike last trading price was 35.5, which was 9.95 higher than the previous day. The implied volatity was 20.55, the open interest changed by 2 which increased total open position to 3

On 18 Dec CAMS was trading at 752.30. The strike last trading price was 25.55, which was -492.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 17 Dec CAMS was trading at 733.80. The strike last trading price was 25.55, which was -492.1 lower than the previous day. The implied volatity was 26.72, the open interest changed by 0 which decreased total open position to 0

On 16 Dec CAMS was trading at 753.80. The strike last trading price was 517.65, 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 15 Dec CAMS was trading at 755.20. The strike last trading price was 517.65, 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 Dec CAMS was trading at 755.20. The strike last trading price was 517.65, 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 Dec CAMS was trading at 756.70. The strike last trading price was 517.65, 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 Dec CAMS was trading at 737.20. The strike last trading price was 517.65, 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 Dec CAMS was trading at 749.50. The strike last trading price was 517.65, 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 8 Dec CAMS was trading at 753.40. The strike last trading price was 517.65, 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

CAMS 27JAN2026 740 PE
Delta: -0.61 Vega: 0.52 Theta: -0.57 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
14 Jan	721.15	27.75 ₹ 20,812.5	-6.1 -4575.00	34.7	102 76,500	-18 -13,500	193 1,44,750
13 Jan	711.00	32.3 ₹ 24,225	-1.8 -1350.00	30.87	45 33,750	-3 -2,250	212 1,59,000
12 Jan	710.50	34 ₹ 25,500	7.65 5737.50	32.1	249 1,86,750	8 6,000	218 1,63,500
9 Jan	727.30	25.1 ₹ 18,825	8.15 6112.50	31.33	328 2,46,000	0 0	210 1,57,500
8 Jan	745.90	17.2 ₹ 12,900	5.25 3937.50	31.9	211 1,58,250	-21 -15,750	213 1,59,750
7 Jan	756.80	12.25 ₹ 9,187.5	-2.25 -1687.50	30.05	126 94,500	7 5,250	235 1,76,250
6 Jan	749.75	14.45 ₹ 10,837.5	0.85 637.50	29.13	165 1,23,750	0 0	228 1,71,000
5 Jan	752.05	13.8 ₹ 10,350	2.55 1912.50	28.32	147 1,10,250	-28 -21,000	222 1,66,500
2 Jan	756.55	11.6 ₹ 8,700	-8.1 -6075.00	26.7	260 1,95,000	-16 -12,000	249 1,86,750
1 Jan	735.10	18.6 ₹ 13,950	1.5 1125.00	24.67	187 1,40,250	17 12,750	266 1,99,500
31 Dec	740.90	17 ₹ 12,750	-6.45 -4837.50	25.07	174 1,30,500	29 21,750	248 1,86,000
30 Dec	731.80	22.7 ₹ 17,025	2.55 1912.50	28.61	223 1,67,250	53 39,750	219 1,64,250
29 Dec	737.70	19.65 ₹ 14,737.5	3.15 2362.50	26.4	174 1,30,500	77 57,750	166 1,24,500
26 Dec	748.80	16.95 ₹ 12,712.5	3 2250.00	27.15	59 44,250	6 4,500	89 66,750
24 Dec	760.10	15 ₹ 11,250	3.5 2625.00	28.13	77 57,750	37 27,750	83 62,250
23 Dec	760.20	11.5 ₹ 8,625	-0.3 -225.00	24.39	34 25,500	18 13,500	45 33,750
22 Dec	762.20	11.9 ₹ 8,925	-11.25 -8437.50	25.16	37 27,750	27 20,250	27 20,250
19 Dec	758.10	23.15 ₹ 17,362.5	-153.4 -115050.00	-	0 0	0 0	0 0
18 Dec	752.30	23.15 ₹ 17,362.5	-153.4 -115050.00	33.43	2 1,500	1 750	1 750
17 Dec	733.80	176.55 ₹ 1,32,412.5	0 0.00	-	0 0	0 0	0 0
16 Dec	753.80	176.55 ₹ 1,32,412.5	0 0.00	2.38	0 0	0 0	0 0
15 Dec	755.20	176.55 ₹ 1,32,412.5	0 0.00	2.55	0 0	0 0	0 0
12 Dec	755.20	176.55 ₹ 1,32,412.5	0 0.00	2.51	0 0	0 0	0 0
11 Dec	756.70	176.55 ₹ 1,32,412.5	0 0.00	-	0 0	0 0	0 0
10 Dec	737.20	176.55 ₹ 1,32,412.5	0 0.00	0.35	0 0	0 0	0 0
9 Dec	749.50	176.55 ₹ 1,32,412.5	0 0.00	2.15	0 0	0 0	0 0
8 Dec	753.40	176.55 ₹ 1,32,412.5	0 0.00	-	0 0	0 0	0 0

For Computer Age Mngt Ser Ltd - strike price 740 expiring on 27JAN2026

Delta for 740 PE is -0.61

Historical price for 740 PE is as follows

On 14 Jan CAMS was trading at 721.15. The strike last trading price was 27.75, which was -6.1 lower than the previous day. The implied volatity was 34.7, the open interest changed by -18 which decreased total open position to 193

On 13 Jan CAMS was trading at 711.00. The strike last trading price was 32.3, which was -1.8 lower than the previous day. The implied volatity was 30.87, the open interest changed by -3 which decreased total open position to 212

On 12 Jan CAMS was trading at 710.50. The strike last trading price was 34, which was 7.65 higher than the previous day. The implied volatity was 32.1, the open interest changed by 8 which increased total open position to 218

On 9 Jan CAMS was trading at 727.30. The strike last trading price was 25.1, which was 8.15 higher than the previous day. The implied volatity was 31.33, the open interest changed by 0 which decreased total open position to 210

On 8 Jan CAMS was trading at 745.90. The strike last trading price was 17.2, which was 5.25 higher than the previous day. The implied volatity was 31.9, the open interest changed by -21 which decreased total open position to 213

On 7 Jan CAMS was trading at 756.80. The strike last trading price was 12.25, which was -2.25 lower than the previous day. The implied volatity was 30.05, the open interest changed by 7 which increased total open position to 235

On 6 Jan CAMS was trading at 749.75. The strike last trading price was 14.45, which was 0.85 higher than the previous day. The implied volatity was 29.13, the open interest changed by 0 which decreased total open position to 228

On 5 Jan CAMS was trading at 752.05. The strike last trading price was 13.8, which was 2.55 higher than the previous day. The implied volatity was 28.32, the open interest changed by -28 which decreased total open position to 222

On 2 Jan CAMS was trading at 756.55. The strike last trading price was 11.6, which was -8.1 lower than the previous day. The implied volatity was 26.7, the open interest changed by -16 which decreased total open position to 249

On 1 Jan CAMS was trading at 735.10. The strike last trading price was 18.6, which was 1.5 higher than the previous day. The implied volatity was 24.67, the open interest changed by 17 which increased total open position to 266

On 31 Dec CAMS was trading at 740.90. The strike last trading price was 17, which was -6.45 lower than the previous day. The implied volatity was 25.07, the open interest changed by 29 which increased total open position to 248

On 30 Dec CAMS was trading at 731.80. The strike last trading price was 22.7, which was 2.55 higher than the previous day. The implied volatity was 28.61, the open interest changed by 53 which increased total open position to 219

On 29 Dec CAMS was trading at 737.70. The strike last trading price was 19.65, which was 3.15 higher than the previous day. The implied volatity was 26.4, the open interest changed by 77 which increased total open position to 166

On 26 Dec CAMS was trading at 748.80. The strike last trading price was 16.95, which was 3 higher than the previous day. The implied volatity was 27.15, the open interest changed by 6 which increased total open position to 89

On 24 Dec CAMS was trading at 760.10. The strike last trading price was 15, which was 3.5 higher than the previous day. The implied volatity was 28.13, the open interest changed by 37 which increased total open position to 83

On 23 Dec CAMS was trading at 760.20. The strike last trading price was 11.5, which was -0.3 lower than the previous day. The implied volatity was 24.39, the open interest changed by 18 which increased total open position to 45

On 22 Dec CAMS was trading at 762.20. The strike last trading price was 11.9, which was -11.25 lower than the previous day. The implied volatity was 25.16, the open interest changed by 27 which increased total open position to 27

On 19 Dec CAMS was trading at 758.10. The strike last trading price was 23.15, which was -153.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 18 Dec CAMS was trading at 752.30. The strike last trading price was 23.15, which was -153.4 lower than the previous day. The implied volatity was 33.43, the open interest changed by 1 which increased total open position to 1

On 17 Dec CAMS was trading at 733.80. The strike last trading price was 176.55, 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 Dec CAMS was trading at 753.80. The strike last trading price was 176.55, which was 0 lower than the previous day. The implied volatity was 2.38, the open interest changed by 0 which decreased total open position to 0

On 15 Dec CAMS was trading at 755.20. The strike last trading price was 176.55, which was 0 lower than the previous day. The implied volatity was 2.55, the open interest changed by 0 which decreased total open position to 0

On 12 Dec CAMS was trading at 755.20. The strike last trading price was 176.55, which was 0 lower than the previous day. The implied volatity was 2.51, the open interest changed by 0 which decreased total open position to 0

On 11 Dec CAMS was trading at 756.70. The strike last trading price was 176.55, 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 Dec CAMS was trading at 737.20. The strike last trading price was 176.55, which was 0 lower than the previous day. The implied volatity was 0.35, the open interest changed by 0 which decreased total open position to 0

On 9 Dec CAMS was trading at 749.50. The strike last trading price was 176.55, which was 0 lower than the previous day. The implied volatity was 2.15, the open interest changed by 0 which decreased total open position to 0

On 8 Dec CAMS was trading at 753.40. The strike last trading price was 176.55, 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

Related Pages for CAMS

CAMS

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJAJHLDNG

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD