CAMS
Computer Age Mngt Ser Ltd
Historical option data for CAMS
05 May 2026 04:10 PM IST
| CAMS 26-May-2026 (20d) 780 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.66
Vega: 0.01
Theta: -0.58
Gamma: 0.00581
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 5 May | 797.40 | 38.25 | 29.5 (337.14%) | 32.52 | 12,823 | 44 | 343 | |||||||||
| 4 May | 730.85 | 9 | -2.3000000000000007 (-20.35%) | 33.86 | 512 | 149 | 299 | |||||||||
| 30 Apr | 738.60 | 11 | -10.149999999999999 (-47.99%) | 31.13 | 307 | 20 | 170 | |||||||||
| 29 Apr | 760.60 | 21.15 | -1.1000000000000014 (-4.94%) | 34.03 | 135 | 67 | 149 | |||||||||
| 28 Apr | 760.45 | 22.6 | 2.3500000000000014 (11.60%) | 31.67 | 90 | 4 | 78 | |||||||||
| 27 Apr | 759.85 | 19.5 | -2.1000000000000014 (-9.72%) | 31.06 | 274 | 9 | 73 | |||||||||
| 24 Apr | 760.80 | 21.3 | -0.8000000000000007 (-3.62%) | 31.22 | 128 | 3 | 66 | |||||||||
| 23 Apr | 770.40 | 22.6 | 3.6000000000000014 (18.95%) | 27.35 | 108 | 61 | 62 | |||||||||
| 22 Apr | 755.60 | 19 | -13.950000000000003 (-42.34%) | 29.96 | 2 | 1 | 1 | |||||||||
| 21 Apr | 748.65 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Apr | 749.25 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 750.15 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 738.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 15 Apr | 728.05 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 705.30 | 0 | 0 | - | 0 | 10 | 10 | |||||||||
| 12 Mar | 663.75 | - | - | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 676.20 | 0 | 0 (0.00%) | 6.68 | 0 | 0 | 0 | |||||||||
| 2 Mar | 651.30 | - | - | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 677.60 | 0 | 0 (0.00%) | 5.94 | 0 | 0 | 0 | |||||||||
For Computer Age Mngt Ser Ltd - strike price 780 expiring on 26MAY2026
Delta for 780 CE is 0.66
Historical price for 780 CE is as follows
On 5 May CAMS was trading at 797.40. The strike last trading price was 38.25, which was 29.5 higher than the previous day. The implied volatity was 32.52, the open interest changed by 44 which increased total open position to 343
On 4 May CAMS was trading at 730.85. The strike last trading price was 9, which was -2.3000000000000007 lower than the previous day. The implied volatity was 33.86, the open interest changed by 149 which increased total open position to 299
On 30 Apr CAMS was trading at 738.60. The strike last trading price was 11, which was -10.149999999999999 lower than the previous day. The implied volatity was 31.13, the open interest changed by 20 which increased total open position to 170
On 29 Apr CAMS was trading at 760.60. The strike last trading price was 21.15, which was -1.1000000000000014 lower than the previous day. The implied volatity was 34.03, the open interest changed by 67 which increased total open position to 149
On 28 Apr CAMS was trading at 760.45. The strike last trading price was 22.6, which was 2.3500000000000014 higher than the previous day. The implied volatity was 31.67, the open interest changed by 4 which increased total open position to 78
On 27 Apr CAMS was trading at 759.85. The strike last trading price was 19.5, which was -2.1000000000000014 lower than the previous day. The implied volatity was 31.06, the open interest changed by 9 which increased total open position to 73
On 24 Apr CAMS was trading at 760.80. The strike last trading price was 21.3, which was -0.8000000000000007 lower than the previous day. The implied volatity was 31.22, the open interest changed by 3 which increased total open position to 66
On 23 Apr CAMS was trading at 770.40. The strike last trading price was 22.6, which was 3.6000000000000014 higher than the previous day. The implied volatity was 27.35, the open interest changed by 61 which increased total open position to 62
On 22 Apr CAMS was trading at 755.60. The strike last trading price was 19, which was -13.950000000000003 lower than the previous day. The implied volatity was 29.96, the open interest changed by 1 which increased total open position to 1
On 21 Apr CAMS was trading at 748.65. 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 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 Apr CAMS was trading at 750.15. 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 16 Apr CAMS was trading at 738.40. 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 15 Apr CAMS was trading at 728.05. 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 13 Apr CAMS was trading at 705.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 10
On 12 Mar CAMS was trading at 663.75. 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 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 6.68, 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 -, 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 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 5.94, the open interest changed by 0 which decreased total open position to 0
| CAMS 26-May-2026 (20d) 780 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.34
Vega: 0.01
Theta: -0.46
Gamma: 0.00595
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 5 May | 797.40 | 14.7 | -24.599999999999998 (-62.60%) | 31.92 | 3,345 | 309 | 381 |
| 4 May | 730.85 | 39.2 | 39.2 | - | 0 | 0 | 72 |
| 30 Apr | 738.60 | 39.2 | 39.2 (-14.32%) | 35.85 | 0 | 0 | 72 |
| 29 Apr | 760.60 | 39.2 | -6.549999999999997 (-14.32%) | 35.85 | 45 | 23 | 74 |
| 28 Apr | 760.45 | 45.75 | -1.6000000000000014 (-3.38%) | 42.1 | 12 | 6 | 51 |
| 27 Apr | 759.85 | 47.1 | -1.8999999999999986 (-3.88%) | 44.09 | 44 | 0 | 44 |
| 24 Apr | 760.80 | 49 | 4.700000000000003 (10.61%) | 43.13 | 1 | 0 | 43 |
| 23 Apr | 770.40 | 44.3 | -8.700000000000003 (-16.42%) | 43.45 | 31 | 9 | 44 |
| 22 Apr | 755.60 | 53 | 0 (0.00%) | - | 0 | 0 | 35 |
| 21 Apr | 748.65 | 53 | 0 (0.00%) | 40.69 | 0 | 0 | 35 |
| 20 Apr | 749.25 | 53 | -28.049999999999997 (-34.61%) | 40.69 | 33 | 32 | 34 |
| 17 Apr | 750.15 | 81.05 | -3.1500000000000057 (-3.74%) | - | 0 | 0 | 2 |
| 16 Apr | 738.40 | 81.05 | -3.1500000000000057 (-3.74%) | - | 0 | 0 | 2 |
| 15 Apr | 728.05 | 81.05 | -3.1500000000000057 (-3.74%) | - | 0 | 0 | 2 |
| 13 Apr | 705.30 | 0 | 0 | - | 0 | 10 | 10 |
| 12 Mar | 663.75 | - | - | - | 0 | 0 | 0 |
| 11 Mar | 676.20 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Mar | 651.30 | - | - | - | 0 | 0 | 0 |
| 27 Feb | 677.60 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
For Computer Age Mngt Ser Ltd - strike price 780 expiring on 26MAY2026
Delta for 780 PE is -0.34
Historical price for 780 PE is as follows
On 5 May CAMS was trading at 797.40. The strike last trading price was 14.7, which was -24.599999999999998 lower than the previous day. The implied volatity was 31.92, the open interest changed by 309 which increased total open position to 381
On 4 May CAMS was trading at 730.85. The strike last trading price was 39.2, which was 39.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 72
On 30 Apr CAMS was trading at 738.60. The strike last trading price was 39.2, which was 39.2 higher than the previous day. The implied volatity was 35.85, the open interest changed by 0 which decreased total open position to 72
On 29 Apr CAMS was trading at 760.60. The strike last trading price was 39.2, which was -6.549999999999997 lower than the previous day. The implied volatity was 35.85, the open interest changed by 23 which increased total open position to 74
On 28 Apr CAMS was trading at 760.45. The strike last trading price was 45.75, which was -1.6000000000000014 lower than the previous day. The implied volatity was 42.1, the open interest changed by 6 which increased total open position to 51
On 27 Apr CAMS was trading at 759.85. The strike last trading price was 47.1, which was -1.8999999999999986 lower than the previous day. The implied volatity was 44.09, the open interest changed by 0 which decreased total open position to 44
On 24 Apr CAMS was trading at 760.80. The strike last trading price was 49, which was 4.700000000000003 higher than the previous day. The implied volatity was 43.13, the open interest changed by 0 which decreased total open position to 43
On 23 Apr CAMS was trading at 770.40. The strike last trading price was 44.3, which was -8.700000000000003 lower than the previous day. The implied volatity was 43.45, the open interest changed by 9 which increased total open position to 44
On 22 Apr CAMS was trading at 755.60. The strike last trading price was 53, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35
On 21 Apr CAMS was trading at 748.65. The strike last trading price was 53, which was 0 lower than the previous day. The implied volatity was 40.69, the open interest changed by 0 which decreased total open position to 35
On 20 Apr CAMS was trading at 749.25. The strike last trading price was 53, which was -28.049999999999997 lower than the previous day. The implied volatity was 40.69, the open interest changed by 32 which increased total open position to 34
On 17 Apr CAMS was trading at 750.15. The strike last trading price was 81.05, which was -3.1500000000000057 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 16 Apr CAMS was trading at 738.40. The strike last trading price was 81.05, which was -3.1500000000000057 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 15 Apr CAMS was trading at 728.05. The strike last trading price was 81.05, which was -3.1500000000000057 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 13 Apr CAMS was trading at 705.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 10
On 12 Mar CAMS was trading at 663.75. 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 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 2 Mar CAMS was trading at 651.30. 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 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
