CAMS

Computer Age Mngt Ser Ltd

748.8 -11.30 (-1.49%)

L: 746.7 H: 762

Back to Option Chain

Historical option data for CAMS
26 Dec 2025 04:12 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 30-DEC-2025 780 CE
Delta: 0.09 Vega: 0.13 Theta: -0.46 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
26 Dec	748.80	0.9 ₹ 675	-1.3 -975.00	28.03	573 4,29,750	-79 -59,250	740 5,55,000
24 Dec	760.10	1.7 ₹ 1,275	-1.35 -1012.50	20.92	1,787 13,40,250	-6 -4,500	829 6,21,750
23 Dec	760.20	2.95 ₹ 2,212.5	-2.5 -1875.00	22.26	559 4,19,250	-31 -23,250	835 6,26,250
22 Dec	762.20	5.25 ₹ 3,937.5	0.25 187.50	25.41	477 3,57,750	-48 -36,000	864 6,48,000
19 Dec	758.10	4.75 ₹ 3,562.5	-0.35 -262.50	22.81	686 5,14,500	-67 -50,250	914 6,85,500
18 Dec	752.30	4.7 ₹ 3,525	1.6 1200.00	24.44	2,555 19,16,250	5 3,750	984 7,38,000
17 Dec	733.80	3.1 ₹ 2,325	-3 -2250.00	30.42	464 3,48,000	43 32,250	970 7,27,500
16 Dec	753.80	5.5 ₹ 4,125	-2 -1500.00	25.25	242 1,81,500	-9 -6,750	926 6,94,500

15 Dec	755.20	7.35 ₹ 5,512.5	-1.65 -1237.50	26.29	209 1,56,750	0 0	936 7,02,000
12 Dec	755.20	8.85 ₹ 6,637.5	-1.05 -787.50	26.13	437 3,27,750	-25 -18,750	935 7,01,250
11 Dec	756.70	10 ₹ 7,500	4 3000.00	25.67	599 4,49,250	-49 -36,750	978 7,33,500
10 Dec	737.20	5.35 ₹ 4,012.5	-4.05 -3037.50	28.12	515 3,86,250	50 37,500	1,026 7,69,500
9 Dec	749.50	9.4 ₹ 7,050	-1.6 -1200.00	26.33	468 3,51,000	-6 -4,500	975 7,31,250
8 Dec	753.40	10.4 ₹ 7,800	-9 -6750.00	25.90	961 7,20,750	70 52,500	980 7,35,000
5 Dec	775.70	19.5 ₹ 14,625	-128.55 -96412.50	21.95	1,712 12,84,000	751.8 5,63,850	915 6,86,250

For Computer Age Mngt Ser Ltd - strike price 780 expiring on 30DEC2025

Delta for 780 CE is 0.09

Historical price for 780 CE is as follows

On 26 Dec CAMS was trading at 748.80. The strike last trading price was 0.9, which was -1.3 lower than the previous day. The implied volatity was 28.03, the open interest changed by -79 which decreased total open position to 740

On 24 Dec CAMS was trading at 760.10. The strike last trading price was 1.7, which was -1.35 lower than the previous day. The implied volatity was 20.92, the open interest changed by -6 which decreased total open position to 829

On 23 Dec CAMS was trading at 760.20. The strike last trading price was 2.95, which was -2.5 lower than the previous day. The implied volatity was 22.26, the open interest changed by -31 which decreased total open position to 835

On 22 Dec CAMS was trading at 762.20. The strike last trading price was 5.25, which was 0.25 higher than the previous day. The implied volatity was 25.41, the open interest changed by -48 which decreased total open position to 864

On 19 Dec CAMS was trading at 758.10. The strike last trading price was 4.75, which was -0.35 lower than the previous day. The implied volatity was 22.81, the open interest changed by -67 which decreased total open position to 914

On 18 Dec CAMS was trading at 752.30. The strike last trading price was 4.7, which was 1.6 higher than the previous day. The implied volatity was 24.44, the open interest changed by 5 which increased total open position to 984

On 17 Dec CAMS was trading at 733.80. The strike last trading price was 3.1, which was -3 lower than the previous day. The implied volatity was 30.42, the open interest changed by 43 which increased total open position to 970

On 16 Dec CAMS was trading at 753.80. The strike last trading price was 5.5, which was -2 lower than the previous day. The implied volatity was 25.25, the open interest changed by -9 which decreased total open position to 926

On 15 Dec CAMS was trading at 755.20. The strike last trading price was 7.35, which was -1.65 lower than the previous day. The implied volatity was 26.29, the open interest changed by 0 which decreased total open position to 936

On 12 Dec CAMS was trading at 755.20. The strike last trading price was 8.85, which was -1.05 lower than the previous day. The implied volatity was 26.13, the open interest changed by -25 which decreased total open position to 935

On 11 Dec CAMS was trading at 756.70. The strike last trading price was 10, which was 4 higher than the previous day. The implied volatity was 25.67, the open interest changed by -49 which decreased total open position to 978

On 10 Dec CAMS was trading at 737.20. The strike last trading price was 5.35, which was -4.05 lower than the previous day. The implied volatity was 28.12, the open interest changed by 50 which increased total open position to 1026

On 9 Dec CAMS was trading at 749.50. The strike last trading price was 9.4, which was -1.6 lower than the previous day. The implied volatity was 26.33, the open interest changed by -6 which decreased total open position to 975

On 8 Dec CAMS was trading at 753.40. The strike last trading price was 10.4, which was -9 lower than the previous day. The implied volatity was 25.90, the open interest changed by 70 which increased total open position to 980

On 5 Dec CAMS was trading at 775.70. The strike last trading price was 19.5, which was -128.55 lower than the previous day. The implied volatity was 21.95, the open interest changed by 751.8 which increased total open position to 915

CAMS 30DEC2025 780 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
26 Dec	748.80	30 ₹ 22,500	7.35 5512.50	-	59 44,250	-12 -9,000	309 2,31,750
24 Dec	760.10	24.5 ₹ 18,375	2.25 1687.50	28.57	159 1,19,250	-32 -24,000	321 2,40,750
23 Dec	760.20	21.9 ₹ 16,425	0.7 525.00	23.65	106 79,500	-21 -15,750	356 2,67,000
22 Dec	762.20	21.05 ₹ 15,787.5	-3.7 -2775.00	23.33	63 47,250	-19 -14,250	377 2,82,750
19 Dec	758.10	24.95 ₹ 18,712.5	-7 -5250.00	24.06	90 67,500	7 5,250	397 2,97,750
18 Dec	752.30	30.6 ₹ 22,950	-17.65 -13237.50	27.97	144 1,08,000	-6 -4,500	391 2,93,250
17 Dec	733.80	49.45 ₹ 37,087.5	15.6 11700.00	29.53	34 25,500	-10 -7,500	398 2,98,500
16 Dec	753.80	33.85 ₹ 25,387.5	3.05 2287.50	30.03	33 24,750	-10 -7,500	408 3,06,000
15 Dec	755.20	31.45 ₹ 23,587.5	1.3 975.00	29.09	35 26,250	-12 -9,000	417 3,12,750
12 Dec	755.20	30.05 ₹ 22,537.5	-0.55 -412.50	24.85	16 12,000	-12 -9,000	429 3,21,750
11 Dec	756.70	30.9 ₹ 23,175	-18.5 -13875.00	28.69	24 18,000	-5 -3,750	441 3,30,750
10 Dec	737.20	51.5 ₹ 38,625	14.05 10537.50	34.66	16 12,000	-2 -1,500	446 3,34,500
9 Dec	749.50	37.45 ₹ 28,087.5	2.9 2175.00	31.71	49 36,750	-12 -9,000	447 3,35,250
8 Dec	753.40	36.1 ₹ 27,075	14.85 11137.50	31.09	202 1,51,500	-55 -41,250	459 3,44,250
5 Dec	775.70	20.85 ₹ 15,637.5	-48.9 -36675.00	27.16	1,044 7,83,000	374 2,80,500	514 3,85,500

For Computer Age Mngt Ser Ltd - strike price 780 expiring on 30DEC2025

Delta for 780 PE is -

Historical price for 780 PE is as follows

On 26 Dec CAMS was trading at 748.80. The strike last trading price was 30, which was 7.35 higher than the previous day. The implied volatity was -, the open interest changed by -12 which decreased total open position to 309

On 24 Dec CAMS was trading at 760.10. The strike last trading price was 24.5, which was 2.25 higher than the previous day. The implied volatity was 28.57, the open interest changed by -32 which decreased total open position to 321

On 23 Dec CAMS was trading at 760.20. The strike last trading price was 21.9, which was 0.7 higher than the previous day. The implied volatity was 23.65, the open interest changed by -21 which decreased total open position to 356

On 22 Dec CAMS was trading at 762.20. The strike last trading price was 21.05, which was -3.7 lower than the previous day. The implied volatity was 23.33, the open interest changed by -19 which decreased total open position to 377

On 19 Dec CAMS was trading at 758.10. The strike last trading price was 24.95, which was -7 lower than the previous day. The implied volatity was 24.06, the open interest changed by 7 which increased total open position to 397

On 18 Dec CAMS was trading at 752.30. The strike last trading price was 30.6, which was -17.65 lower than the previous day. The implied volatity was 27.97, the open interest changed by -6 which decreased total open position to 391

On 17 Dec CAMS was trading at 733.80. The strike last trading price was 49.45, which was 15.6 higher than the previous day. The implied volatity was 29.53, the open interest changed by -10 which decreased total open position to 398

On 16 Dec CAMS was trading at 753.80. The strike last trading price was 33.85, which was 3.05 higher than the previous day. The implied volatity was 30.03, the open interest changed by -10 which decreased total open position to 408

On 15 Dec CAMS was trading at 755.20. The strike last trading price was 31.45, which was 1.3 higher than the previous day. The implied volatity was 29.09, the open interest changed by -12 which decreased total open position to 417

On 12 Dec CAMS was trading at 755.20. The strike last trading price was 30.05, which was -0.55 lower than the previous day. The implied volatity was 24.85, the open interest changed by -12 which decreased total open position to 429

On 11 Dec CAMS was trading at 756.70. The strike last trading price was 30.9, which was -18.5 lower than the previous day. The implied volatity was 28.69, the open interest changed by -5 which decreased total open position to 441

On 10 Dec CAMS was trading at 737.20. The strike last trading price was 51.5, which was 14.05 higher than the previous day. The implied volatity was 34.66, the open interest changed by -2 which decreased total open position to 446

On 9 Dec CAMS was trading at 749.50. The strike last trading price was 37.45, which was 2.9 higher than the previous day. The implied volatity was 31.71, the open interest changed by -12 which decreased total open position to 447

On 8 Dec CAMS was trading at 753.40. The strike last trading price was 36.1, which was 14.85 higher than the previous day. The implied volatity was 31.09, the open interest changed by -55 which decreased total open position to 459

On 5 Dec CAMS was trading at 775.70. The strike last trading price was 20.85, which was -48.9 lower than the previous day. The implied volatity was 27.16, the open interest changed by 374 which increased total open position to 514

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

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

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD