Historical option data for CAMS
08 Jun 2026 10:40 AM IST
| CAMS 30-Jun-2026 (22d) 780 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.34
Vega: 0.01
Theta: -0.54
Gamma: 0.00596
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 8 Jun | 749.50 | 13.4 | -5.6 (-29.47%) | 33.07 | 117 | -6 | 241 | |||||||||
| 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 0.34
Historical price for 780 CE is as follows
On 8 Jun CAMS was trading at 749.50. The strike last trading price was 13.4, which was -5.6 lower than the previous day. The implied volatity was 33.07, the open interest changed by -6 which decreased total open position to 241
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 (22d) 780 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 8 Jun | 749.50 | 31.3 | 31.3 | - | 100 | 0 | 140 |
| 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 -
Historical price for 780 PE is as follows
On 8 Jun CAMS was trading at 749.50. The strike last trading price was 31.3, which was 31.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 140
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
