[--[65.84.65.76]--]

Back to Option Chain


Historical option data for CAMS

24 Jun 2026 12:42 PM IST
CAMS 30-Jun-2026 (6d) 780 CE
Delta: 0.73
Vega: 0
Theta: -0.85
Gamma: 0.01047
Date Close Ltp Change IV Volume OI Chg OI
24 Jun 796.55 23.85 -13.15 (-35.54%) 29.72 24 -8 214
23 Jun 811.65 37 -7 (-15.91%) 31.94 35 -11 225
22 Jun 819.10 43.5 0.5 (1.16%) 28.42 11 -4 236
19 Jun 823.15 44.8 -10.2 (-18.55%) 13.73 50 -30 240
18 Jun 832.80 55.8 20.8 (59.43%) 27.33 115 -19 270
17 Jun 807.25 34.75 10.75 (44.79%) 28.08 930 -56 289
16 Jun 792.20 23.75 5.75 (31.94%) 25.76 489 -46 346
15 Jun 777.35 18.15 7.15 (65.00%) 28.61 1,117 72 394
12 Jun 757.55 11.4 7.4 (185.00%) 27.94 872 -87 322
11 Jun 722.65 3.8 -3.2 (-45.71%) 29.02 647 124 409
10 Jun 741.10 7.05 -3.95 (-35.91%) 28.44 123 34 285
9 Jun 749.70 11.4 2.4 (26.67%) 30.27 201 -16 251
8 Jun 740.15 9 -10 (-52.63%) 31.81 246 20 267
5 Jun 761.00 18.05 -0.95 (-5.00%) 31.05 499 30 247
4 Jun 759.15 18.85 1.85 (10.88%) 32.13 172 5 218
3 Jun 752.40 17.1 -8.9 (-34.23%) 32.98 247 -15 214
2 Jun 772.65 26 5 (23.81%) 31.68 359 3 229
1 Jun 769.50 21.7 -14.3 (-39.72%) 28.36 169 -2 227
29 May 791.50 33.7 0.7 (2.12%) 27.85 167 5 229
27 May 787.00 33.35 7.35 (28.27%) 27.25 563 7 222
26 May 773.15 26.05 0.05 (0.19%) 25.92 276 26 215
25 May 769.65 26.5 5.5 (26.19%) 29.89 456 111 191
22 May 757.20 21 -4 (-16.00%) 29.19 126 17 81
21 May 769.10 24.25 -7.75 (-24.22%) 27.58 39 19 63
20 May 780.40 32.65 -1.35 (-3.97%) 28.49 18 5 45
19 May 779.35 34 2 (6.25%) 30.28 52 31 42
18 May 772.75 31.5 -6.5 (-17.11%) 30.2 11 5 10
15 May 784.00 38.25 -1.75 (-4.38%) 28.58 4 3 5
14 May 785.85 40 20 (100.00%) 0 1 1 2
13 May 784.95 20 0 (0.00%) 0 0 0 1
12 May 784.65 20 0 (0.00%) 0 0 0 1
11 May 815.70 20 0 (0.00%) 0 0 0 1
8 May 836.30 20 -14 (-41.18%) - 0 0 1
7 May 835.90 20 -14 (-41.18%) - 0 0 1
6 May 815.85 20 -14 (-41.18%) - 0 0 1
5 May 797.40 20 -14 (-41.18%) - 0 0 1
4 May 730.85 20 -14 (-41.18%) - 0 0 1
20 Apr 749.25 - - - 0 0 0
10 Apr 709.95 0 0 (0.00%) 4.38 0 0 0
9 Apr 699.05 0 0 (0.00%) 5.06 0 0 0
8 Apr 704.85 0 0 (0.00%) 4.83 0 0 0


For Computer Age Mngt Ser Ltd - strike price 780 expiring on 30JUN2026

Delta for 780 CE is 0.73

Historical price for 780 CE is as follows

On 24 Jun CAMS was trading at 796.55. The strike last trading price was 23.85, which was -13.15 lower than the previous day. The implied volatity was 29.72, the open interest changed by -8 which decreased total open position to 214


On 23 Jun CAMS was trading at 811.65. The strike last trading price was 37, which was -7 lower than the previous day. The implied volatity was 31.94, the open interest changed by -11 which decreased total open position to 225


On 22 Jun CAMS was trading at 819.10. The strike last trading price was 43.5, which was 0.5 higher than the previous day. The implied volatity was 28.42, the open interest changed by -4 which decreased total open position to 236


On 19 Jun CAMS was trading at 823.15. The strike last trading price was 44.8, which was -10.2 lower than the previous day. The implied volatity was 13.73, the open interest changed by -30 which decreased total open position to 240


On 18 Jun CAMS was trading at 832.80. The strike last trading price was 55.8, which was 20.8 higher than the previous day. The implied volatity was 27.33, the open interest changed by -19 which decreased total open position to 270


On 17 Jun CAMS was trading at 807.25. The strike last trading price was 34.75, which was 10.75 higher than the previous day. The implied volatity was 28.08, the open interest changed by -56 which decreased total open position to 289


On 16 Jun CAMS was trading at 792.20. The strike last trading price was 23.75, which was 5.75 higher than the previous day. The implied volatity was 25.76, the open interest changed by -46 which decreased total open position to 346


On 15 Jun CAMS was trading at 777.35. The strike last trading price was 18.15, which was 7.15 higher than the previous day. The implied volatity was 28.61, the open interest changed by 72 which increased total open position to 394


On 12 Jun CAMS was trading at 757.55. The strike last trading price was 11.4, which was 7.4 higher than the previous day. The implied volatity was 27.94, the open interest changed by -87 which decreased total open position to 322


On 11 Jun CAMS was trading at 722.65. The strike last trading price was 3.8, which was -3.2 lower than the previous day. The implied volatity was 29.02, the open interest changed by 124 which increased total open position to 409


On 10 Jun CAMS was trading at 741.10. The strike last trading price was 7.05, which was -3.95 lower than the previous day. The implied volatity was 28.44, the open interest changed by 34 which increased total open position to 285


On 9 Jun CAMS was trading at 749.70. The strike last trading price was 11.4, which was 2.4 higher than the previous day. The implied volatity was 30.27, the open interest changed by -16 which decreased total open position to 251


On 8 Jun CAMS was trading at 740.15. The strike last trading price was 9, which was -10 lower than the previous day. The implied volatity was 31.81, the open interest changed by 20 which increased total open position to 267


On 5 Jun CAMS was trading at 761.00. The strike last trading price was 18.05, which was -0.95 lower than the previous day. The implied volatity was 31.05, the open interest changed by 30 which increased total open position to 247


On 4 Jun CAMS was trading at 759.15. The strike last trading price was 18.85, which was 1.85 higher than the previous day. The implied volatity was 32.13, the open interest changed by 5 which increased total open position to 218


On 3 Jun CAMS was trading at 752.40. The strike last trading price was 17.1, which was -8.9 lower than the previous day. The implied volatity was 32.98, the open interest changed by -15 which decreased total open position to 214


On 2 Jun CAMS was trading at 772.65. The strike last trading price was 26, which was 5 higher than the previous day. The implied volatity was 31.68, the open interest changed by 3 which increased total open position to 229


On 1 Jun CAMS was trading at 769.50. The strike last trading price was 21.7, which was -14.3 lower than the previous day. The implied volatity was 28.36, the open interest changed by -2 which decreased total open position to 227


On 29 May CAMS was trading at 791.50. The strike last trading price was 33.7, which was 0.7 higher than the previous day. The implied volatity was 27.85, the open interest changed by 5 which increased total open position to 229


On 27 May CAMS was trading at 787.00. The strike last trading price was 33.35, which was 7.35 higher than the previous day. The implied volatity was 27.25, the open interest changed by 7 which increased total open position to 222


On 26 May CAMS was trading at 773.15. The strike last trading price was 26.05, which was 0.05 higher than the previous day. The implied volatity was 25.92, the open interest changed by 26 which increased total open position to 215


On 25 May CAMS was trading at 769.65. The strike last trading price was 26.5, which was 5.5 higher than the previous day. The implied volatity was 29.89, the open interest changed by 111 which increased total open position to 191


On 22 May CAMS was trading at 757.20. The strike last trading price was 21, which was -4 lower than the previous day. The implied volatity was 29.19, the open interest changed by 17 which increased total open position to 81


On 21 May CAMS was trading at 769.10. The strike last trading price was 24.25, which was -7.75 lower than the previous day. The implied volatity was 27.58, the open interest changed by 19 which increased total open position to 63


On 20 May CAMS was trading at 780.40. The strike last trading price was 32.65, which was -1.35 lower than the previous day. The implied volatity was 28.49, the open interest changed by 5 which increased total open position to 45


On 19 May CAMS was trading at 779.35. The strike last trading price was 34, which was 2 higher than the previous day. The implied volatity was 30.28, the open interest changed by 31 which increased total open position to 42


On 18 May CAMS was trading at 772.75. The strike last trading price was 31.5, which was -6.5 lower than the previous day. The implied volatity was 30.2, the open interest changed by 5 which increased total open position to 10


On 15 May CAMS was trading at 784.00. The strike last trading price was 38.25, which was -1.75 lower than the previous day. The implied volatity was 28.58, the open interest changed by 3 which increased total open position to 5


On 14 May CAMS was trading at 785.85. The strike last trading price was 40, which was 20 higher than the previous day. The implied volatity was 0, the open interest changed by 1 which increased total open position to 2


On 13 May CAMS was trading at 784.95. The strike last trading price was 20, 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 20, 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 20, 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 20, which was -14 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1


On 7 May CAMS was trading at 835.90. The strike last trading price was 20, which was -14 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1


On 6 May CAMS was trading at 815.85. The strike last trading price was 20, which was -14 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1


On 5 May CAMS was trading at 797.40. The strike last trading price was 20, which was -14 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1


On 4 May CAMS was trading at 730.85. The strike last trading price was 20, which was -14 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1


On 20 Apr CAMS was trading at 749.25. 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 10 Apr CAMS was trading at 709.95. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.38, the open interest changed by 0 which decreased total open position to 0


On 9 Apr CAMS was trading at 699.05. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.06, 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 0, which was 0 lower than the previous day. The implied volatity was 4.83, the open interest changed by 0 which decreased total open position to 0


CAMS 30-Jun-2026 (6d) 780 PE
Delta: -0.21
Vega: 0
Theta: -0.42
Gamma: 0.01298
Date Close Ltp Change IV Volume OI Chg OI
24 Jun 796.55 2.75 1.35 (96.43%) 21.15 437 266 572
23 Jun 811.65 1.3 0.15 (13.04%) 23.24 242 -77 306
22 Jun 819.10 1.25 -0.6 (-32.43%) 25.26 125 -22 384
19 Jun 823.15 1.8 0.1 (5.88%) 25.26 338 112 404
18 Jun 832.80 1.6 -2.95 (-64.84%) 26.91 618 -31 290
17 Jun 807.25 4.95 -5.25 (-51.47%) 24.3 1,706 133 321
16 Jun 792.20 10.4 -5.9 (-36.20%) 26.63 226 -33 187
15 Jun 777.35 16.35 -13.2 (-44.67%) 25.62 292 73 220
12 Jun 757.55 28.5 -28.7 (-50.17%) 23.88 15 3 147
11 Jun 722.65 58.7 20.4 (53.26%) 29.83 12 -7 144
10 Jun 741.10 38.3 38.3 (-22.63%) 27.37 23 0 151
9 Jun 749.70 38.3 -11.2 (-22.63%) 27.37 23 9 149
8 Jun 740.15 48.65 17.35 (55.43%) 32.1 7 1 141
5 Jun 761.00 31.8 -1.7 (-5.07%) 28.65 100 5 140
4 Jun 759.15 33.5 -3.7 (-9.95%) 27.74 48 18 134
3 Jun 752.40 37.15 13.1 (54.47%) 27.63 40 -15 115
2 Jun 772.65 24 -5.55 (-18.78%) 26.85 92 7 130
1 Jun 769.50 30 10.8 (56.25%) 30.42 125 -14 124
29 May 791.50 20.9 -1 (-4.57%) 29.31 177 25 137
27 May 787.00 21.3 -12.1 (-36.23%) 28.72 113 27 111
26 May 773.15 33.4 2.6 (8.44%) 28.49 68 49 84
25 May 769.65 30.5 -8.5 (-21.79%) 27.99 46 30 34
22 May 757.20 39 2 (5.41%) 28.79 2 1 3
21 May 769.10 37 3.55 (10.61%) 34.55 1 0 1
20 May 780.40 33.45 33.45 (-11.39%) 33.15 0 0 1
19 May 779.35 33.45 -4.3 (-11.39%) 33.15 2 -1 1
18 May 772.75 37.75 8.25 (27.97%) 31.65 1 1 2
15 May 784.00 29.5 0 (0.00%) - 0 0 1
14 May 785.85 29.5 0 (0.00%) 0 0 0 1
13 May 784.95 29.5 0 (0.00%) 0 0 0 1
12 May 784.65 29.5 0 (0.00%) 0 0 0 1
11 May 815.70 29.5 0 (0.00%) 0 0 0 1
8 May 836.30 29.5 29.5 - 0 0 1
7 May 835.90 29.5 29.5 (-80.51%) 39.01 0 0 1
6 May 815.85 29.5 -121.85 (-80.51%) 39.01 1 0 0
5 May 797.40 0 0 - 0 0 0
4 May 730.85 0 0 - 0 0 0
20 Apr 749.25 - - - 0 0 0
10 Apr 709.95 0 0 (0.00%) - 0 0 0
9 Apr 699.05 0 0 (0.00%) - 0 0 0
8 Apr 704.85 0 0 (0.00%) - 0 0 0


For Computer Age Mngt Ser Ltd - strike price 780 expiring on 30JUN2026

Delta for 780 PE is -0.21

Historical price for 780 PE is as follows

On 24 Jun CAMS was trading at 796.55. The strike last trading price was 2.75, which was 1.35 higher than the previous day. The implied volatity was 21.15, the open interest changed by 266 which increased total open position to 572


On 23 Jun CAMS was trading at 811.65. The strike last trading price was 1.3, which was 0.15 higher than the previous day. The implied volatity was 23.24, the open interest changed by -77 which decreased total open position to 306


On 22 Jun CAMS was trading at 819.10. The strike last trading price was 1.25, which was -0.6 lower than the previous day. The implied volatity was 25.26, the open interest changed by -22 which decreased total open position to 384


On 19 Jun CAMS was trading at 823.15. The strike last trading price was 1.8, which was 0.1 higher than the previous day. The implied volatity was 25.26, the open interest changed by 112 which increased total open position to 404


On 18 Jun CAMS was trading at 832.80. The strike last trading price was 1.6, which was -2.95 lower than the previous day. The implied volatity was 26.91, the open interest changed by -31 which decreased total open position to 290


On 17 Jun CAMS was trading at 807.25. The strike last trading price was 4.95, which was -5.25 lower than the previous day. The implied volatity was 24.3, the open interest changed by 133 which increased total open position to 321


On 16 Jun CAMS was trading at 792.20. The strike last trading price was 10.4, which was -5.9 lower than the previous day. The implied volatity was 26.63, the open interest changed by -33 which decreased total open position to 187


On 15 Jun CAMS was trading at 777.35. The strike last trading price was 16.35, which was -13.2 lower than the previous day. The implied volatity was 25.62, the open interest changed by 73 which increased total open position to 220


On 12 Jun CAMS was trading at 757.55. The strike last trading price was 28.5, which was -28.7 lower than the previous day. The implied volatity was 23.88, the open interest changed by 3 which increased total open position to 147


On 11 Jun CAMS was trading at 722.65. The strike last trading price was 58.7, which was 20.4 higher than the previous day. The implied volatity was 29.83, the open interest changed by -7 which decreased total open position to 144


On 10 Jun CAMS was trading at 741.10. The strike last trading price was 38.3, which was 38.3 higher than the previous day. The implied volatity was 27.37, the open interest changed by 0 which decreased total open position to 151


On 9 Jun CAMS was trading at 749.70. The strike last trading price was 38.3, which was -11.2 lower than the previous day. The implied volatity was 27.37, the open interest changed by 9 which increased total open position to 149


On 8 Jun CAMS was trading at 740.15. The strike last trading price was 48.65, which was 17.35 higher than the previous day. The implied volatity was 32.1, the open interest changed by 1 which increased total open position to 141


On 5 Jun CAMS was trading at 761.00. The strike last trading price was 31.8, which was -1.7 lower than the previous day. The implied volatity was 28.65, the open interest changed by 5 which increased total open position to 140


On 4 Jun CAMS was trading at 759.15. The strike last trading price was 33.5, which was -3.7 lower than the previous day. The implied volatity was 27.74, the open interest changed by 18 which increased total open position to 134


On 3 Jun CAMS was trading at 752.40. The strike last trading price was 37.15, which was 13.1 higher than the previous day. The implied volatity was 27.63, the open interest changed by -15 which decreased total open position to 115


On 2 Jun CAMS was trading at 772.65. The strike last trading price was 24, which was -5.55 lower than the previous day. The implied volatity was 26.85, the open interest changed by 7 which increased total open position to 130


On 1 Jun CAMS was trading at 769.50. The strike last trading price was 30, which was 10.8 higher than the previous day. The implied volatity was 30.42, the open interest changed by -14 which decreased total open position to 124


On 29 May CAMS was trading at 791.50. The strike last trading price was 20.9, which was -1 lower than the previous day. The implied volatity was 29.31, the open interest changed by 25 which increased total open position to 137


On 27 May CAMS was trading at 787.00. The strike last trading price was 21.3, which was -12.1 lower than the previous day. The implied volatity was 28.72, the open interest changed by 27 which increased total open position to 111


On 26 May CAMS was trading at 773.15. The strike last trading price was 33.4, which was 2.6 higher than the previous day. The implied volatity was 28.49, the open interest changed by 49 which increased total open position to 84


On 25 May CAMS was trading at 769.65. The strike last trading price was 30.5, which was -8.5 lower than the previous day. The implied volatity was 27.99, the open interest changed by 30 which increased total open position to 34


On 22 May CAMS was trading at 757.20. The strike last trading price was 39, which was 2 higher than the previous day. The implied volatity was 28.79, the open interest changed by 1 which increased total open position to 3


On 21 May CAMS was trading at 769.10. The strike last trading price was 37, which was 3.55 higher than the previous day. The implied volatity was 34.55, the open interest changed by 0 which decreased total open position to 1


On 20 May CAMS was trading at 780.40. The strike last trading price was 33.45, which was 33.45 higher than the previous day. The implied volatity was 33.15, the open interest changed by 0 which decreased total open position to 1


On 19 May CAMS was trading at 779.35. The strike last trading price was 33.45, which was -4.3 lower than the previous day. The implied volatity was 33.15, the open interest changed by -1 which decreased total open position to 1


On 18 May CAMS was trading at 772.75. The strike last trading price was 37.75, which was 8.25 higher than the previous day. The implied volatity was 31.65, the open interest changed by 1 which increased total open position to 2


On 15 May CAMS was trading at 784.00. The strike last trading price was 29.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1


On 14 May CAMS was trading at 785.85. The strike last trading price was 29.5, 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 29.5, 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 29.5, 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 29.5, 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 29.5, which was 29.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1


On 7 May CAMS was trading at 835.90. The strike last trading price was 29.5, which was 29.5 higher than the previous day. The implied volatity was 39.01, the open interest changed by 0 which decreased total open position to 1


On 6 May CAMS was trading at 815.85. The strike last trading price was 29.5, which was -121.85 lower than the previous day. The implied volatity was 39.01, 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


On 20 Apr CAMS was trading at 749.25. 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 10 Apr CAMS was trading at 709.95. 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 Apr CAMS was trading at 699.05. 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 8 Apr CAMS was trading at 704.85. 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