CAMS
Computer Age Mngt Ser Ltd
Historical option data for CAMS
29 Apr 2026 10:07 AM IST
| CAMS 26-May-2026 (27d) 760 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.58
Vega: 0.01
Theta: -0.56
Gamma: 0.00538
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 29 Apr | 768.70 | 35 | 4.75 | 34.32 | 27 | 2 | 232 | |||||||||
| 28 Apr | 760.45 | 28.55 | 0.75 | 27.25 | 176 | -10 | 229 | |||||||||
| 27 Apr | 759.85 | 26.85 | -3.099999999999998 | 29.32 | 237 | 76 | 237 | |||||||||
| 24 Apr | 760.80 | 30.4 | 0.3999999999999986 | 30.69 | 179 | 53 | 161 | |||||||||
| 23 Apr | 770.40 | 31 | 3.0500000000000007 | 25.43 | 151 | 6 | 110 | |||||||||
| 22 Apr | 755.60 | 28.1 | 2.950000000000003 | 30.71 | 58 | -6 | 104 | |||||||||
| 21 Apr | 748.65 | 24.65 | 0.29999999999999716 | 30.11 | 72 | 12 | 110 | |||||||||
| 20 Apr | 749.25 | 23.4 | -1.6500000000000021 | 29.27 | 94 | 24 | 97 | |||||||||
| 17 Apr | 750.15 | 25 | 5.100000000000001 | 27.8 | 64 | 21 | 75 | |||||||||
| 16 Apr | 738.40 | 19.65 | 2.4499999999999993 | 27.34 | 22 | 12 | 55 | |||||||||
| 15 Apr | 728.05 | 16.75 | 4.65 | 28.42 | 50 | 18 | 43 | |||||||||
| 13 Apr | 705.30 | 12.1 | -3.5999999999999996 | 29.91 | 14 | -3 | 24 | |||||||||
|
|
||||||||||||||||
| 10 Apr | 715.80 | 15.7 | -23.750000000000004 | 29.56 | 28 | 27 | 27 | |||||||||
| 9 Apr | 699.05 | 39.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 704.85 | - | - | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 672.70 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 668.10 | - | - | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 660.90 | - | - | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 655.35 | - | - | - | 0 | 0 | 0 | |||||||||
| 30 Mar | 625.80 | - | - | - | 0 | 0 | 0 | |||||||||
| 27 Mar | 637.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 25 Mar | 643.90 | - | - | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 638.65 | - | - | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 622.45 | - | - | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 640.70 | - | - | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 639.90 | - | - | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 658.15 | 39.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 632.80 | - | - | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 639.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 644.50 | 39.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 663.75 | 39.45 | 0 | 6.71 | 0 | 0 | 0 | |||||||||
| 11 Mar | 676.20 | 39.45 | 0 | 5.58 | 0 | 0 | 0 | |||||||||
| 10 Mar | 671.10 | 39.45 | 0 | 6.29 | 0 | 0 | 0 | |||||||||
| 9 Mar | 649.10 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 648.85 | 39.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 652.35 | - | - | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 629.90 | - | - | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 651.30 | 39.45 | 0 | 6.21 | 0 | 0 | 0 | |||||||||
| 27 Feb | 677.60 | 39.45 | 0 | 4.53 | 0 | 0 | 0 | |||||||||
For Computer Age Mngt Ser Ltd - strike price 760 expiring on 26MAY2026
Delta for 760 CE is 0.58
Historical price for 760 CE is as follows
On 29 Apr CAMS was trading at 768.70. The strike last trading price was 35, which was 4.75 higher than the previous day. The implied volatity was 34.32, the open interest changed by 2 which increased total open position to 232
On 28 Apr CAMS was trading at 760.45. The strike last trading price was 28.55, which was 0.75 higher than the previous day. The implied volatity was 27.25, the open interest changed by -10 which decreased total open position to 229
On 27 Apr CAMS was trading at 759.85. The strike last trading price was 26.85, which was -3.099999999999998 lower than the previous day. The implied volatity was 29.32, the open interest changed by 76 which increased total open position to 237
On 24 Apr CAMS was trading at 760.80. The strike last trading price was 30.4, which was 0.3999999999999986 higher than the previous day. The implied volatity was 30.69, the open interest changed by 53 which increased total open position to 161
On 23 Apr CAMS was trading at 770.40. The strike last trading price was 31, which was 3.0500000000000007 higher than the previous day. The implied volatity was 25.43, the open interest changed by 6 which increased total open position to 110
On 22 Apr CAMS was trading at 755.60. The strike last trading price was 28.1, which was 2.950000000000003 higher than the previous day. The implied volatity was 30.71, the open interest changed by -6 which decreased total open position to 104
On 21 Apr CAMS was trading at 748.65. The strike last trading price was 24.65, which was 0.29999999999999716 higher than the previous day. The implied volatity was 30.11, the open interest changed by 12 which increased total open position to 110
On 20 Apr CAMS was trading at 749.25. The strike last trading price was 23.4, which was -1.6500000000000021 lower than the previous day. The implied volatity was 29.27, the open interest changed by 24 which increased total open position to 97
On 17 Apr CAMS was trading at 750.15. The strike last trading price was 25, which was 5.100000000000001 higher than the previous day. The implied volatity was 27.8, the open interest changed by 21 which increased total open position to 75
On 16 Apr CAMS was trading at 738.40. The strike last trading price was 19.65, which was 2.4499999999999993 higher than the previous day. The implied volatity was 27.34, the open interest changed by 12 which increased total open position to 55
On 15 Apr CAMS was trading at 728.05. The strike last trading price was 16.75, which was 4.65 higher than the previous day. The implied volatity was 28.42, the open interest changed by 18 which increased total open position to 43
On 13 Apr CAMS was trading at 705.30. The strike last trading price was 12.1, which was -3.5999999999999996 lower than the previous day. The implied volatity was 29.91, the open interest changed by -3 which decreased total open position to 24
On 10 Apr CAMS was trading at 715.80. The strike last trading price was 15.7, which was -23.750000000000004 lower than the previous day. The implied volatity was 29.56, the open interest changed by 27 which increased total open position to 27
On 9 Apr CAMS was trading at 699.05. The strike last trading price was 39.45, 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 Apr CAMS was trading at 704.85. 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 7 Apr CAMS was trading at 672.70. 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 6 Apr CAMS was trading at 668.10. 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 2 Apr CAMS was trading at 660.90. 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 1 Apr CAMS was trading at 655.35. 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 30 Mar CAMS was trading at 625.80. 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 27 Mar CAMS was trading at 637.50. 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 25 Mar CAMS was trading at 643.90. 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 24 Mar CAMS was trading at 638.65. 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 23 Mar CAMS was trading at 622.45. 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 20 Mar CAMS was trading at 640.70. 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 19 Mar CAMS was trading at 639.90. 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 18 Mar CAMS was trading at 658.15. The strike last trading price was 39.45, 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 -, 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 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 39.45, 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 39.45, which was 0 lower than the previous day. The implied volatity was 6.71, 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 39.45, which was 0 lower than the previous day. The implied volatity was 5.58, 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 39.45, which was 0 lower than the previous day. The implied volatity was 6.29, 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 -, 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 6 Mar CAMS was trading at 648.85. The strike last trading price was 39.45, 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 -, 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 4 Mar CAMS was trading at 629.90. 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 2 Mar CAMS was trading at 651.30. The strike last trading price was 39.45, which was 0 lower than the previous day. The implied volatity was 6.21, 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 39.45, which was 0 lower than the previous day. The implied volatity was 4.53, the open interest changed by 0 which decreased total open position to 0
| CAMS 26-May-2026 (27d) 760 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.42
Vega: 0.01
Theta: -0.48
Gamma: 0.00506
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 29 Apr | 768.70 | 25.45 | -4.75 | 36.69 | 32 | 11 | 268 |
| 28 Apr | 760.45 | 30.4 | -5.350000000000001 | 36.94 | 148 | 50 | 258 |
| 27 Apr | 759.85 | 36.85 | 1.6000000000000014 | 44.93 | 237 | 96 | 205 |
| 24 Apr | 760.80 | 35 | 1.8999999999999986 | 41.18 | 159 | 36 | 110 |
| 23 Apr | 770.40 | 33 | -6 | 43.45 | 103 | 41 | 73 |
| 22 Apr | 755.60 | 39 | 1.8999999999999986 | 39.82 | 1 | 0 | 32 |
| 21 Apr | 748.65 | 37.1 | -3.8999999999999986 | 35.75 | 22 | -12 | 32 |
| 20 Apr | 749.25 | 41 | -1.5 | 40.1 | 13 | 6 | 41 |
| 17 Apr | 750.15 | 42.5 | -8.299999999999997 | 40.47 | 14 | 11 | 34 |
| 16 Apr | 738.40 | 50.8 | -4.100000000000001 | 41.34 | 1 | 0 | 22 |
| 15 Apr | 728.05 | 54.9 | -6.300000000000004 | 39.42 | 21 | 13 | 20 |
| 13 Apr | 705.30 | 61.2 | 61.2 | 37.95 | 0 | 0 | 7 |
| 10 Apr | 715.80 | 61.2 | -16.549999999999997 | 37.95 | 8 | 7 | 7 |
| 9 Apr | 699.05 | 77.75 | 0 | - | 0 | 0 | 0 |
| 8 Apr | 704.85 | - | - | - | 0 | 0 | 0 |
| 7 Apr | 672.70 | - | - | - | 0 | 0 | 0 |
| 6 Apr | 668.10 | - | - | - | 0 | 0 | 0 |
| 2 Apr | 660.90 | - | - | - | 0 | 0 | 0 |
| 1 Apr | 655.35 | - | - | - | 0 | 0 | 0 |
| 30 Mar | 625.80 | - | - | - | 0 | 0 | 0 |
| 27 Mar | 637.50 | - | - | - | 0 | 0 | 0 |
| 25 Mar | 643.90 | - | - | - | 0 | 0 | 0 |
| 24 Mar | 638.65 | - | - | - | 0 | 0 | 0 |
| 23 Mar | 622.45 | - | - | - | 0 | 0 | 0 |
| 20 Mar | 640.70 | - | - | - | 0 | 0 | 0 |
| 19 Mar | 639.90 | - | - | - | 0 | 0 | 0 |
| 18 Mar | 658.15 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 632.80 | - | - | - | 0 | 0 | 0 |
| 16 Mar | 639.50 | - | - | - | 0 | 0 | 0 |
| 13 Mar | 644.50 | 0 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 663.75 | 0 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 676.20 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 671.10 | 0 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 649.10 | - | - | - | 0 | 0 | 0 |
| 6 Mar | 648.85 | 0 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 652.35 | - | - | - | 0 | 0 | 0 |
| 4 Mar | 629.90 | - | - | - | 0 | 0 | 0 |
| 2 Mar | 651.30 | 0 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 677.60 | 0 | 0 | - | 0 | 0 | 0 |
For Computer Age Mngt Ser Ltd - strike price 760 expiring on 26MAY2026
Delta for 760 PE is -0.42
Historical price for 760 PE is as follows
On 29 Apr CAMS was trading at 768.70. The strike last trading price was 25.45, which was -4.75 lower than the previous day. The implied volatity was 36.69, the open interest changed by 11 which increased total open position to 268
On 28 Apr CAMS was trading at 760.45. The strike last trading price was 30.4, which was -5.350000000000001 lower than the previous day. The implied volatity was 36.94, the open interest changed by 50 which increased total open position to 258
On 27 Apr CAMS was trading at 759.85. The strike last trading price was 36.85, which was 1.6000000000000014 higher than the previous day. The implied volatity was 44.93, the open interest changed by 96 which increased total open position to 205
On 24 Apr CAMS was trading at 760.80. The strike last trading price was 35, which was 1.8999999999999986 higher than the previous day. The implied volatity was 41.18, the open interest changed by 36 which increased total open position to 110
On 23 Apr CAMS was trading at 770.40. The strike last trading price was 33, which was -6 lower than the previous day. The implied volatity was 43.45, the open interest changed by 41 which increased total open position to 73
On 22 Apr CAMS was trading at 755.60. The strike last trading price was 39, which was 1.8999999999999986 higher than the previous day. The implied volatity was 39.82, the open interest changed by 0 which decreased total open position to 32
On 21 Apr CAMS was trading at 748.65. The strike last trading price was 37.1, which was -3.8999999999999986 lower than the previous day. The implied volatity was 35.75, the open interest changed by -12 which decreased total open position to 32
On 20 Apr CAMS was trading at 749.25. The strike last trading price was 41, which was -1.5 lower than the previous day. The implied volatity was 40.1, the open interest changed by 6 which increased total open position to 41
On 17 Apr CAMS was trading at 750.15. The strike last trading price was 42.5, which was -8.299999999999997 lower than the previous day. The implied volatity was 40.47, the open interest changed by 11 which increased total open position to 34
On 16 Apr CAMS was trading at 738.40. The strike last trading price was 50.8, which was -4.100000000000001 lower than the previous day. The implied volatity was 41.34, the open interest changed by 0 which decreased total open position to 22
On 15 Apr CAMS was trading at 728.05. The strike last trading price was 54.9, which was -6.300000000000004 lower than the previous day. The implied volatity was 39.42, the open interest changed by 13 which increased total open position to 20
On 13 Apr CAMS was trading at 705.30. The strike last trading price was 61.2, which was 61.2 higher than the previous day. The implied volatity was 37.95, the open interest changed by 0 which decreased total open position to 7
On 10 Apr CAMS was trading at 715.80. The strike last trading price was 61.2, which was -16.549999999999997 lower than the previous day. The implied volatity was 37.95, the open interest changed by 7 which increased total open position to 7
On 9 Apr CAMS was trading at 699.05. The strike last trading price was 77.75, 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 8 Apr CAMS was trading at 704.85. 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 7 Apr CAMS was trading at 672.70. 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 6 Apr CAMS was trading at 668.10. 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 2 Apr CAMS was trading at 660.90. 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 1 Apr CAMS was trading at 655.35. 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 30 Mar CAMS was trading at 625.80. 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 27 Mar CAMS was trading at 637.50. 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 25 Mar CAMS was trading at 643.90. 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 24 Mar CAMS was trading at 638.65. 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 23 Mar CAMS was trading at 622.45. 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 20 Mar CAMS was trading at 640.70. 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 19 Mar CAMS was trading at 639.90. 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 18 Mar CAMS was trading at 658.15. The strike last trading price was 0, 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 -, 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 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 0, 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 0, 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 0, 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 0, 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 -, 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 6 Mar CAMS was trading at 648.85. The strike last trading price was 0, 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 -, 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 4 Mar CAMS was trading at 629.90. 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 2 Mar CAMS was trading at 651.30. The strike last trading price was 0, 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 0, 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
