Historical option data for CAMS
26 May 2026 10:09 AM IST
| CAMS 26-May-2026 780 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.04
Vega: 0
Theta: -0.72
Gamma: 0.00995
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 26 May | 764.75 | 0.15 | -1.85 (-92.50%) | 29.93 | 74 | -36 | 235 | |||||||||
| 25 May | 769.65 | 2.45 | 0.45 (22.50%) | 32.19 | 1,235 | -117 | 272 | |||||||||
| 22 May | 757.20 | 2.3 | -3.7 (-61.67%) | 28.9 | 1,117 | -179 | 391 | |||||||||
| 21 May | 769.10 | 5.5 | -7.5 (-57.69%) | 28.31 | 875 | 71 | 572 | |||||||||
| 20 May | 780.40 | 12.9 | -1.1 (-7.86%) | 28.24 | 1,212 | 46 | 498 | |||||||||
| 19 May | 779.35 | 14.3 | 2.3 (19.17%) | 34.1 | 1,056 | 145 | 452 | |||||||||
| 18 May | 772.75 | 13 | -7 (-35.00%) | 31.46 | 489 | 39 | 307 | |||||||||
| 15 May | 784.00 | 21 | -2 (-8.70%) | 33.16 | 454 | -5 | 268 | |||||||||
| 14 May | 785.85 | 22.35 | -0.65 (-2.83%) | 32.21 | 592 | 39 | 272 | |||||||||
| 13 May | 784.95 | 23.55 | -0.45 (-1.87%) | 0 | 302 | 21 | 233 | |||||||||
| 12 May | 784.65 | 25.25 | -20.75 (-45.11%) | 0 | 296 | -12 | 212 | |||||||||
| 11 May | 815.70 | 46.65 | -15.35 (-24.76%) | 0 | 117 | 4 | 224 | |||||||||
| 8 May | 836.30 | 62.5 | -0.55 (-0.87%) | 25.31 | 31 | -15 | 220 | |||||||||
| 7 May | 835.90 | 63.5 | 18.15 (40.02%) | 32.04 | 345 | -46 | 235 | |||||||||
| 6 May | 815.85 | 47.5 | 11 (30.14%) | 30.23 | 558 | -45 | 281 | |||||||||
| 5 May | 797.40 | 38.25 | 29.5 (337.14%) | 32.52 | 12,823 | 44 | 343 | |||||||||
| 4 May | 730.85 | 9 | -2.3 (-20.35%) | 33.86 | 512 | 149 | 299 | |||||||||
| 30 Apr | 738.60 | 11 | -10.15 (-47.99%) | 31.13 | 307 | 20 | 170 | |||||||||
| 29 Apr | 760.60 | 21.15 | -1.1 (-4.94%) | 34.03 | 135 | 67 | 149 | |||||||||
| 28 Apr | 760.45 | 22.6 | 2.35 (11.60%) | 31.67 | 90 | 4 | 78 | |||||||||
| 27 Apr | 759.85 | 19.5 | -2.1 (-9.72%) | 31.06 | 274 | 9 | 73 | |||||||||
| 24 Apr | 760.80 | 21.3 | -0.8 (-3.62%) | 31.22 | 128 | 3 | 66 | |||||||||
| 23 Apr | 770.40 | 22.6 | 3.6 (18.95%) | 27.35 | 108 | 61 | 62 | |||||||||
| 22 Apr | 755.60 | 19 | -13.95 (-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 0.04
Historical price for 780 CE is as follows
On 26 May CAMS was trading at 764.75. The strike last trading price was 0.15, which was -1.85 lower than the previous day. The implied volatity was 29.93, the open interest changed by -36 which decreased total open position to 235
On 25 May CAMS was trading at 769.65. The strike last trading price was 2.45, which was 0.45 higher than the previous day. The implied volatity was 32.19, the open interest changed by -117 which decreased total open position to 272
On 22 May CAMS was trading at 757.20. The strike last trading price was 2.3, which was -3.7 lower than the previous day. The implied volatity was 28.9, the open interest changed by -179 which decreased total open position to 391
On 21 May CAMS was trading at 769.10. The strike last trading price was 5.5, which was -7.5 lower than the previous day. The implied volatity was 28.31, the open interest changed by 71 which increased total open position to 572
On 20 May CAMS was trading at 780.40. The strike last trading price was 12.9, which was -1.1 lower than the previous day. The implied volatity was 28.24, the open interest changed by 46 which increased total open position to 498
On 19 May CAMS was trading at 779.35. The strike last trading price was 14.3, which was 2.3 higher than the previous day. The implied volatity was 34.1, the open interest changed by 145 which increased total open position to 452
On 18 May CAMS was trading at 772.75. The strike last trading price was 13, which was -7 lower than the previous day. The implied volatity was 31.46, the open interest changed by 39 which increased total open position to 307
On 15 May CAMS was trading at 784.00. The strike last trading price was 21, which was -2 lower than the previous day. The implied volatity was 33.16, the open interest changed by -5 which decreased total open position to 268
On 14 May CAMS was trading at 785.85. The strike last trading price was 22.35, which was -0.65 lower than the previous day. The implied volatity was 32.21, the open interest changed by 39 which increased total open position to 272
On 13 May CAMS was trading at 784.95. The strike last trading price was 23.55, which was -0.45 lower than the previous day. The implied volatity was 0, the open interest changed by 21 which increased total open position to 233
On 12 May CAMS was trading at 784.65. The strike last trading price was 25.25, which was -20.75 lower than the previous day. The implied volatity was 0, the open interest changed by -12 which decreased total open position to 212
On 11 May CAMS was trading at 815.70. The strike last trading price was 46.65, which was -15.35 lower than the previous day. The implied volatity was 0, the open interest changed by 4 which increased total open position to 224
On 8 May CAMS was trading at 836.30. The strike last trading price was 62.5, which was -0.55 lower than the previous day. The implied volatity was 25.31, the open interest changed by -15 which decreased total open position to 220
On 7 May CAMS was trading at 835.90. The strike last trading price was 63.5, which was 18.15 higher than the previous day. The implied volatity was 32.04, the open interest changed by -46 which decreased total open position to 235
On 6 May CAMS was trading at 815.85. The strike last trading price was 47.5, which was 11 higher than the previous day. The implied volatity was 30.23, the open interest changed by -45 which decreased total open position to 281
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 -2.3 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 -10.15 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 -1.1 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 2.35 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 -2.1 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 -0.8 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 3.6 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 -13.95 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 780 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.82
Vega: 0
Theta: -3.39
Gamma: 0.01689
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 26 May | 764.75 | 16 | 4.65 (40.97%) | 50.68 | 5 | -2 | 234 |
| 25 May | 769.65 | 10.7 | -11.1 (-50.92%) | 24.28 | 155 | -16 | 236 |
| 22 May | 757.20 | 21.15 | 5.4 (34.29%) | 28.9 | 125 | -42 | 252 |
| 21 May | 769.10 | 17.75 | 6.6 (59.19%) | 26.79 | 184 | 8 | 294 |
| 20 May | 780.40 | 10.3 | -1.5 (-12.71%) | 28.1 | 238 | 14 | 285 |
| 19 May | 779.35 | 11.95 | -5.15 (-30.12%) | 25.83 | 211 | 49 | 270 |
| 18 May | 772.75 | 16 | 2.8 (21.21%) | 30.13 | 562 | -26 | 217 |
| 15 May | 784.00 | 12.95 | -0.75 (-5.47%) | 27.07 | 498 | 11 | 243 |
| 14 May | 785.85 | 13.85 | -1.65 (-10.65%) | 30.09 | 562 | 11 | 231 |
| 13 May | 784.95 | 14.3 | -2.05 (-12.54%) | 32 | 515 | -19 | 221 |
| 12 May | 784.65 | 14.6 | 6.25 (74.85%) | 30.06 | 574 | -62 | 242 |
| 11 May | 815.70 | 7.8 | 2.95 (60.82%) | 0 | 819 | -222 | 304 |
| 8 May | 836.30 | 4.85 | -0.5 (-9.35%) | 32.82 | 344 | -5 | 527 |
| 7 May | 835.90 | 5.1 | -5.65 (-52.56%) | 31.97 | 965 | 138 | 537 |
| 6 May | 815.85 | 9.95 | -6 (-37.62%) | 32.68 | 1,018 | -11 | 399 |
| 5 May | 797.40 | 14.7 | -24.6 (-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 | -6.55 (-14.32%) | 35.85 | 45 | 23 | 74 |
| 28 Apr | 760.45 | 45.75 | -1.6 (-3.38%) | 42.1 | 12 | 6 | 51 |
| 27 Apr | 759.85 | 47.1 | -1.9 (-3.88%) | 44.09 | 44 | 0 | 44 |
| 24 Apr | 760.80 | 49 | 4.7 (10.61%) | 43.13 | 1 | 0 | 43 |
| 23 Apr | 770.40 | 44.3 | -8.7 (-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 | -28.05 (-34.61%) | 40.69 | 33 | 32 | 34 |
| 17 Apr | 750.15 | 81.05 | -3.15 (-3.74%) | - | 0 | 0 | 2 |
| 16 Apr | 738.40 | 81.05 | -3.15 (-3.74%) | - | 0 | 0 | 2 |
| 15 Apr | 728.05 | 81.05 | -3.15 (-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 -0.82
Historical price for 780 PE is as follows
On 26 May CAMS was trading at 764.75. The strike last trading price was 16, which was 4.65 higher than the previous day. The implied volatity was 50.68, the open interest changed by -2 which decreased total open position to 234
On 25 May CAMS was trading at 769.65. The strike last trading price was 10.7, which was -11.1 lower than the previous day. The implied volatity was 24.28, the open interest changed by -16 which decreased total open position to 236
On 22 May CAMS was trading at 757.20. The strike last trading price was 21.15, which was 5.4 higher than the previous day. The implied volatity was 28.9, the open interest changed by -42 which decreased total open position to 252
On 21 May CAMS was trading at 769.10. The strike last trading price was 17.75, which was 6.6 higher than the previous day. The implied volatity was 26.79, the open interest changed by 8 which increased total open position to 294
On 20 May CAMS was trading at 780.40. The strike last trading price was 10.3, which was -1.5 lower than the previous day. The implied volatity was 28.1, the open interest changed by 14 which increased total open position to 285
On 19 May CAMS was trading at 779.35. The strike last trading price was 11.95, which was -5.15 lower than the previous day. The implied volatity was 25.83, the open interest changed by 49 which increased total open position to 270
On 18 May CAMS was trading at 772.75. The strike last trading price was 16, which was 2.8 higher than the previous day. The implied volatity was 30.13, the open interest changed by -26 which decreased total open position to 217
On 15 May CAMS was trading at 784.00. The strike last trading price was 12.95, which was -0.75 lower than the previous day. The implied volatity was 27.07, the open interest changed by 11 which increased total open position to 243
On 14 May CAMS was trading at 785.85. The strike last trading price was 13.85, which was -1.65 lower than the previous day. The implied volatity was 30.09, the open interest changed by 11 which increased total open position to 231
On 13 May CAMS was trading at 784.95. The strike last trading price was 14.3, which was -2.05 lower than the previous day. The implied volatity was 32, the open interest changed by -19 which decreased total open position to 221
On 12 May CAMS was trading at 784.65. The strike last trading price was 14.6, which was 6.25 higher than the previous day. The implied volatity was 30.06, the open interest changed by -62 which decreased total open position to 242
On 11 May CAMS was trading at 815.70. The strike last trading price was 7.8, which was 2.95 higher than the previous day. The implied volatity was 0, the open interest changed by -222 which decreased total open position to 304
On 8 May CAMS was trading at 836.30. The strike last trading price was 4.85, which was -0.5 lower than the previous day. The implied volatity was 32.82, the open interest changed by -5 which decreased total open position to 527
On 7 May CAMS was trading at 835.90. The strike last trading price was 5.1, which was -5.65 lower than the previous day. The implied volatity was 31.97, the open interest changed by 138 which increased total open position to 537
On 6 May CAMS was trading at 815.85. The strike last trading price was 9.95, which was -6 lower than the previous day. The implied volatity was 32.68, the open interest changed by -11 which decreased total open position to 399
On 5 May CAMS was trading at 797.40. The strike last trading price was 14.7, which was -24.6 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 -6.55 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 -1.6 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 -1.9 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 4.7 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 -8.7 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 -28.05 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 -3.15 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 -3.15 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 -3.15 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
