Historical option data for CAMS
10 Jun 2026 04:12 PM IST
| CAMS 30-Jun-2026 (19d) 770 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.31
Vega: 0.01
Theta: -0.47
Gamma: 0.00711
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 10 Jun | 741.10 | 9.6 | -5.4 (-36.00%) | 28.43 | 65 | 2 | 150 | |||||||||
| 9 Jun | 749.70 | 15 | 3 (25.00%) | 30.6 | 128 | 1 | 148 | |||||||||
| 8 Jun | 740.15 | 12.1 | -10.9 (-47.39%) | 32.31 | 145 | 13 | 147 | |||||||||
| 5 Jun | 761.00 | 22.35 | -0.65 (-2.83%) | 31.24 | 187 | 13 | 134 | |||||||||
| 4 Jun | 759.15 | 23.55 | 2.55 (12.14%) | 31.99 | 293 | -4 | 122 | |||||||||
| 3 Jun | 752.40 | 21.1 | -9.9 (-31.94%) | 33.39 | 229 | 9 | 126 | |||||||||
| 2 Jun | 772.65 | 32 | 6 (23.08%) | 32.03 | 400 | -13 | 119 | |||||||||
| 1 Jun | 769.50 | 26.35 | -15.65 (-37.26%) | 28.21 | 213 | 71 | 131 | |||||||||
| 29 May | 791.50 | 41.9 | 2.9 (7.44%) | 31.45 | 27 | 5 | 60 | |||||||||
| 27 May | 787.00 | 38.85 | 7.85 (25.32%) | 26.97 | 89 | -1 | 54 | |||||||||
| 26 May | 773.15 | 33 | 1 (3.13%) | 28.15 | 75 | 29 | 55 | |||||||||
| 25 May | 769.65 | 32.95 | 5.95 (22.04%) | 31.63 | 58 | 15 | 25 | |||||||||
| 22 May | 757.20 | 27.25 | -11.75 (-30.13%) | 30.1 | 16 | 7 | 9 | |||||||||
| 21 May | 769.10 | 38.6 | -0.4 (-1.03%) | - | 0 | 0 | 2 | |||||||||
| 20 May | 780.40 | 38.6 | -0.4 (-1.03%) | - | 0 | 0 | 2 | |||||||||
| 19 May | 779.35 | 38.6 | -0.4 (-1.03%) | 36.82 | 0 | 0 | 2 | |||||||||
| 18 May | 772.75 | 38.6 | -1.4 (-3.50%) | 36.82 | 1 | 0 | 2 | |||||||||
| 15 May | 784.00 | 40.5 | -42.5 (-51.20%) | 23.47 | 1 | 1 | 2 | |||||||||
| 14 May | 785.85 | 83 | 0 (0.00%) | 0 | 0 | 0 | 1 | |||||||||
| 13 May | 784.95 | 83 | 0 (0.00%) | 0 | 0 | 0 | 1 | |||||||||
| 12 May | 784.65 | 83 | 0 (0.00%) | 0 | 0 | 0 | 1 | |||||||||
| 11 May | 815.70 | 83 | 0 (0.00%) | 0 | 0 | 0 | 1 | |||||||||
| 8 May | 836.30 | 83 | 33.8 (68.70%) | 27.93 | 1 | 0 | 0 | |||||||||
| 7 May | 835.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 May | 815.85 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 May | 797.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 May | 730.85 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Computer Age Mngt Ser Ltd - strike price 770 expiring on 30JUN2026
Delta for 770 CE is 0.31
Historical price for 770 CE is as follows
On 10 Jun CAMS was trading at 741.10. The strike last trading price was 9.6, which was -5.4 lower than the previous day. The implied volatity was 28.43, the open interest changed by 2 which increased total open position to 150
On 9 Jun CAMS was trading at 749.70. The strike last trading price was 15, which was 3 higher than the previous day. The implied volatity was 30.6, the open interest changed by 1 which increased total open position to 148
On 8 Jun CAMS was trading at 740.15. The strike last trading price was 12.1, which was -10.9 lower than the previous day. The implied volatity was 32.31, the open interest changed by 13 which increased total open position to 147
On 5 Jun CAMS was trading at 761.00. The strike last trading price was 22.35, which was -0.65 lower than the previous day. The implied volatity was 31.24, the open interest changed by 13 which increased total open position to 134
On 4 Jun CAMS was trading at 759.15. The strike last trading price was 23.55, which was 2.55 higher than the previous day. The implied volatity was 31.99, the open interest changed by -4 which decreased total open position to 122
On 3 Jun CAMS was trading at 752.40. The strike last trading price was 21.1, which was -9.9 lower than the previous day. The implied volatity was 33.39, the open interest changed by 9 which increased total open position to 126
On 2 Jun CAMS was trading at 772.65. The strike last trading price was 32, which was 6 higher than the previous day. The implied volatity was 32.03, the open interest changed by -13 which decreased total open position to 119
On 1 Jun CAMS was trading at 769.50. The strike last trading price was 26.35, which was -15.65 lower than the previous day. The implied volatity was 28.21, the open interest changed by 71 which increased total open position to 131
On 29 May CAMS was trading at 791.50. The strike last trading price was 41.9, which was 2.9 higher than the previous day. The implied volatity was 31.45, the open interest changed by 5 which increased total open position to 60
On 27 May CAMS was trading at 787.00. The strike last trading price was 38.85, which was 7.85 higher than the previous day. The implied volatity was 26.97, the open interest changed by -1 which decreased total open position to 54
On 26 May CAMS was trading at 773.15. The strike last trading price was 33, which was 1 higher than the previous day. The implied volatity was 28.15, the open interest changed by 29 which increased total open position to 55
On 25 May CAMS was trading at 769.65. The strike last trading price was 32.95, which was 5.95 higher than the previous day. The implied volatity was 31.63, the open interest changed by 15 which increased total open position to 25
On 22 May CAMS was trading at 757.20. The strike last trading price was 27.25, which was -11.75 lower than the previous day. The implied volatity was 30.1, the open interest changed by 7 which increased total open position to 9
On 21 May CAMS was trading at 769.10. The strike last trading price was 38.6, which was -0.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 20 May CAMS was trading at 780.40. The strike last trading price was 38.6, which was -0.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 19 May CAMS was trading at 779.35. The strike last trading price was 38.6, which was -0.4 lower than the previous day. The implied volatity was 36.82, the open interest changed by 0 which decreased total open position to 2
On 18 May CAMS was trading at 772.75. The strike last trading price was 38.6, which was -1.4 lower than the previous day. The implied volatity was 36.82, the open interest changed by 0 which decreased total open position to 2
On 15 May CAMS was trading at 784.00. The strike last trading price was 40.5, which was -42.5 lower than the previous day. The implied volatity was 23.47, the open interest changed by 1 which increased total open position to 2
On 14 May CAMS was trading at 785.85. The strike last trading price was 83, 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 1
On 13 May CAMS was trading at 784.95. The strike last trading price was 83, 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 1
On 12 May CAMS was trading at 784.65. The strike last trading price was 83, 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 1
On 11 May CAMS was trading at 815.70. The strike last trading price was 83, 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 1
On 8 May CAMS was trading at 836.30. The strike last trading price was 83, which was 33.8 higher than the previous day. The implied volatity was 27.93, the open interest changed by 0 which decreased total open position to 0
On 7 May CAMS was trading at 835.90. 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 6 May CAMS was trading at 815.85. 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 May CAMS was trading at 797.40. 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 4 May CAMS was trading at 730.85. 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
| CAMS 30-Jun-2026 (19d) 770 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.7
Vega: 0.01
Theta: -0.37
Gamma: 0.00665
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 10 Jun | 741.10 | 39.5 | 8.75 (28.46%) | 29.94 | 5 | -2 | 87 |
| 9 Jun | 749.70 | 30.75 | -8.45 (-21.56%) | 27.4 | 21 | 6 | 88 |
| 8 Jun | 740.15 | 41.25 | 15.3 (58.96%) | 32.27 | 35 | -5 | 83 |
| 5 Jun | 761.00 | 26.25 | 0 (0.00%) | 29.03 | 82 | 7 | 90 |
| 4 Jun | 759.15 | 26.25 | -5.35 (-16.93%) | 27.64 | 9 | 4 | 83 |
| 3 Jun | 752.40 | 31 | 11.1 (55.78%) | 28.04 | 79 | -7 | 80 |
| 2 Jun | 772.65 | 19.6 | -5.15 (-20.81%) | 26.96 | 98 | -15 | 87 |
| 1 Jun | 769.50 | 24.7 | 8.45 (52.00%) | 30.4 | 325 | -12 | 102 |
| 29 May | 791.50 | 15.65 | -1.95 (-11.08%) | 27.6 | 216 | 53 | 113 |
| 27 May | 787.00 | 16.8 | -11.5 (-40.64%) | 27.78 | 61 | 12 | 62 |
| 26 May | 773.15 | 28.3 | 2.75 (10.76%) | 29.29 | 56 | 18 | 50 |
| 25 May | 769.65 | 25.45 | -10.1 (-28.41%) | 28.32 | 65 | 18 | 22 |
| 22 May | 757.20 | 35.55 | -15.55 (-30.43%) | 31.25 | 8 | 4 | 4 |
| 21 May | 769.10 | 0 | 0 | - | 0 | 0 | 0 |
| 20 May | 780.40 | 0 | 0 | - | 0 | 0 | 0 |
| 19 May | 779.35 | 0 | 0 | - | 0 | 0 | 0 |
| 18 May | 772.75 | 0 | 0 (-100.00%) | - | 0 | 0 | 0 |
| 15 May | 784.00 | 0 | -51.1 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 785.85 | 0 | -51.1 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 784.95 | 0 | -51.1 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 784.65 | 0 | -51.1 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 815.70 | 0 | -51.1 (-100.00%) | 0 | 0 | 0 | 0 |
| 8 May | 836.30 | 0 | 0 | - | 0 | 0 | 0 |
| 7 May | 835.90 | 0 | 0 | - | 0 | 0 | 0 |
| 6 May | 815.85 | 0 | 0 | - | 0 | 0 | 0 |
| 5 May | 797.40 | 0 | 0 | - | 0 | 0 | 0 |
| 4 May | 730.85 | 0 | 0 | - | 0 | 0 | 0 |
For Computer Age Mngt Ser Ltd - strike price 770 expiring on 30JUN2026
Delta for 770 PE is -0.7
Historical price for 770 PE is as follows
On 10 Jun CAMS was trading at 741.10. The strike last trading price was 39.5, which was 8.75 higher than the previous day. The implied volatity was 29.94, the open interest changed by -2 which decreased total open position to 87
On 9 Jun CAMS was trading at 749.70. The strike last trading price was 30.75, which was -8.45 lower than the previous day. The implied volatity was 27.4, the open interest changed by 6 which increased total open position to 88
On 8 Jun CAMS was trading at 740.15. The strike last trading price was 41.25, which was 15.3 higher than the previous day. The implied volatity was 32.27, the open interest changed by -5 which decreased total open position to 83
On 5 Jun CAMS was trading at 761.00. The strike last trading price was 26.25, which was 0 lower than the previous day. The implied volatity was 29.03, the open interest changed by 7 which increased total open position to 90
On 4 Jun CAMS was trading at 759.15. The strike last trading price was 26.25, which was -5.35 lower than the previous day. The implied volatity was 27.64, the open interest changed by 4 which increased total open position to 83
On 3 Jun CAMS was trading at 752.40. The strike last trading price was 31, which was 11.1 higher than the previous day. The implied volatity was 28.04, the open interest changed by -7 which decreased total open position to 80
On 2 Jun CAMS was trading at 772.65. The strike last trading price was 19.6, which was -5.15 lower than the previous day. The implied volatity was 26.96, the open interest changed by -15 which decreased total open position to 87
On 1 Jun CAMS was trading at 769.50. The strike last trading price was 24.7, which was 8.45 higher than the previous day. The implied volatity was 30.4, the open interest changed by -12 which decreased total open position to 102
On 29 May CAMS was trading at 791.50. The strike last trading price was 15.65, which was -1.95 lower than the previous day. The implied volatity was 27.6, the open interest changed by 53 which increased total open position to 113
On 27 May CAMS was trading at 787.00. The strike last trading price was 16.8, which was -11.5 lower than the previous day. The implied volatity was 27.78, the open interest changed by 12 which increased total open position to 62
On 26 May CAMS was trading at 773.15. The strike last trading price was 28.3, which was 2.75 higher than the previous day. The implied volatity was 29.29, the open interest changed by 18 which increased total open position to 50
On 25 May CAMS was trading at 769.65. The strike last trading price was 25.45, which was -10.1 lower than the previous day. The implied volatity was 28.32, the open interest changed by 18 which increased total open position to 22
On 22 May CAMS was trading at 757.20. The strike last trading price was 35.55, which was -15.55 lower than the previous day. The implied volatity was 31.25, the open interest changed by 4 which increased total open position to 4
On 21 May CAMS was trading at 769.10. 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 20 May CAMS was trading at 780.40. 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 19 May CAMS was trading at 779.35. 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 18 May CAMS was trading at 772.75. 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 15 May CAMS was trading at 784.00. The strike last trading price was 0, which was -51.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May CAMS was trading at 785.85. The strike last trading price was 0, which was -51.1 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May CAMS was trading at 784.95. The strike last trading price was 0, which was -51.1 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May CAMS was trading at 784.65. The strike last trading price was 0, which was -51.1 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May CAMS was trading at 815.70. The strike last trading price was 0, which was -51.1 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May CAMS was trading at 836.30. 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 7 May CAMS was trading at 835.90. 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 6 May CAMS was trading at 815.85. 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 May CAMS was trading at 797.40. 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 4 May CAMS was trading at 730.85. 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
