CAMS

Computer Age Mngt Ser Ltd

734.3 +13.15 (1.82%)

L: 715.1 H: 735.5

Back to Option Chain

Historical option data for CAMS
16 Jan 2026 12:47 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 27-JAN-2026 780 CE
Delta: 0.18 Vega: 0.34 Theta: -0.56 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Jan	734.30	4.2 ₹ 3,150	1.05 787.50	34.67	186 1,39,500	59 44,250	524 3,93,000
14 Jan	721.15	3.1 ₹ 2,325	1 750.00	34.39	400 3,00,000	3 2,250	466 3,49,500
13 Jan	711.00	2.25 ₹ 1,687.5	0.1 75.00	33.89	339 2,54,250	63 47,250	461 3,45,750
12 Jan	710.50	2.25 ₹ 1,687.5	-1.85 -1387.50	33.07	459 3,44,250	-41 -30,750	401 3,00,750
9 Jan	727.30	4.25 ₹ 3,187.5	-3.7 -2775.00	29.69	477 3,57,750	10 7,500	441 3,30,750
8 Jan	745.90	7.55 ₹ 5,662.5	-3.45 -2587.50	27.53	470 3,52,500	9 6,750	430 3,22,500
7 Jan	756.80	10.7 ₹ 8,025	1.65 1237.50	26.24	437 3,27,750	15 11,250	417 3,12,750
6 Jan	749.75	8.75 ₹ 6,562.5	-0.7 -525.00	25.92	211 1,58,250	4 3,000	404 3,03,000
5 Jan	752.05	9 ₹ 6,750	-3.2 -2400.00	25.02	271 2,03,250	-2 -1,500	400 3,00,000
2 Jan	756.55	11.85 ₹ 8,887.5	5.2 3900.00	24.29	478 3,58,500	-63 -47,250	399 2,99,250
1 Jan	735.10	6.8 ₹ 5,100	-0.85 -637.50	25.5	82 61,500	1 750	455 3,41,250
31 Dec	740.90	7.65 ₹ 5,737.5	1.1 825.00	24.38	216 1,62,000	53 39,750	453 3,39,750
30 Dec	731.80	7.2 ₹ 5,400	-1.3 -975.00	25.35	215 1,61,250	-10 -7,500	399 2,99,250
29 Dec	737.70	8.5 ₹ 6,375	-3.75 -2812.50	25.51	278 2,08,500	-32 -24,000	409 3,06,750
26 Dec	748.80	12 ₹ 9,000	-4.25 -3187.50	24.62	446 3,34,500	-146 -1,09,500	440 3,30,000
24 Dec	760.10	15.2 ₹ 11,400	-1.85 -1387.50	23.39	1,516 11,37,000	514 3,85,500	589 4,41,750
23 Dec	760.20	17 ₹ 12,750	-2.3 -1725.00	24.02	40 30,000	15 11,250	75 56,250
22 Dec	762.20	19.25 ₹ 14,437.5	1.1 825.00	25.28	46 34,500	25 18,750	59 44,250
19 Dec	758.10	18.25 ₹ 13,687.5	1.35 1012.50	24.57	17 12,750	5 3,750	32 24,000
18 Dec	752.30	16.9 ₹ 12,675	4.55 3412.50	24.87	17 12,750	9 6,750	27 20,250
17 Dec	733.80	12.35 ₹ 9,262.5	-7.65 -5737.50	28.04	11 8,250	-2 -1,500	20 15,000
16 Dec	753.80	20 ₹ 15,000	-3 -2250.00	28.48	2 1,500	0 0	22 16,500

15 Dec	755.20	23 ₹ 17,250	6 4500.00	-	0 0	0 0	0 0
12 Dec	755.20	23 ₹ 17,250	6 4500.00	28.12	1 750	0 0	21 15,750
11 Dec	756.70	17 ₹ 12,750	0.6 450.00	-	0 0	0 0	21 15,750
10 Dec	737.20	17 ₹ 12,750	0.6 450.00	29.55	5 3,750	-1 -750	21 15,750
9 Dec	749.50	16.4 ₹ 12,300	-7.3 -5475.00	22.88	1 750	0 0	23 17,250
8 Dec	753.40	23.7 ₹ 17,775	-10.05 -7537.50	27.62	13 9,750	3 2,250	24 18,000
5 Dec	775.70	33.4 ₹ 25,050	-180.8 -135600.00	24.77	19 14,250	16.6 12,450	20 15,000

For Computer Age Mngt Ser Ltd - strike price 780 expiring on 27JAN2026

Delta for 780 CE is 0.18

Historical price for 780 CE is as follows

On 16 Jan CAMS was trading at 734.30. The strike last trading price was 4.2, which was 1.05 higher than the previous day. The implied volatity was 34.67, the open interest changed by 59 which increased total open position to 524

On 14 Jan CAMS was trading at 721.15. The strike last trading price was 3.1, which was 1 higher than the previous day. The implied volatity was 34.39, the open interest changed by 3 which increased total open position to 466

On 13 Jan CAMS was trading at 711.00. The strike last trading price was 2.25, which was 0.1 higher than the previous day. The implied volatity was 33.89, the open interest changed by 63 which increased total open position to 461

On 12 Jan CAMS was trading at 710.50. The strike last trading price was 2.25, which was -1.85 lower than the previous day. The implied volatity was 33.07, the open interest changed by -41 which decreased total open position to 401

On 9 Jan CAMS was trading at 727.30. The strike last trading price was 4.25, which was -3.7 lower than the previous day. The implied volatity was 29.69, the open interest changed by 10 which increased total open position to 441

On 8 Jan CAMS was trading at 745.90. The strike last trading price was 7.55, which was -3.45 lower than the previous day. The implied volatity was 27.53, the open interest changed by 9 which increased total open position to 430

On 7 Jan CAMS was trading at 756.80. The strike last trading price was 10.7, which was 1.65 higher than the previous day. The implied volatity was 26.24, the open interest changed by 15 which increased total open position to 417

On 6 Jan CAMS was trading at 749.75. The strike last trading price was 8.75, which was -0.7 lower than the previous day. The implied volatity was 25.92, the open interest changed by 4 which increased total open position to 404

On 5 Jan CAMS was trading at 752.05. The strike last trading price was 9, which was -3.2 lower than the previous day. The implied volatity was 25.02, the open interest changed by -2 which decreased total open position to 400

On 2 Jan CAMS was trading at 756.55. The strike last trading price was 11.85, which was 5.2 higher than the previous day. The implied volatity was 24.29, the open interest changed by -63 which decreased total open position to 399

On 1 Jan CAMS was trading at 735.10. The strike last trading price was 6.8, which was -0.85 lower than the previous day. The implied volatity was 25.5, the open interest changed by 1 which increased total open position to 455

On 31 Dec CAMS was trading at 740.90. The strike last trading price was 7.65, which was 1.1 higher than the previous day. The implied volatity was 24.38, the open interest changed by 53 which increased total open position to 453

On 30 Dec CAMS was trading at 731.80. The strike last trading price was 7.2, which was -1.3 lower than the previous day. The implied volatity was 25.35, the open interest changed by -10 which decreased total open position to 399

On 29 Dec CAMS was trading at 737.70. The strike last trading price was 8.5, which was -3.75 lower than the previous day. The implied volatity was 25.51, the open interest changed by -32 which decreased total open position to 409

On 26 Dec CAMS was trading at 748.80. The strike last trading price was 12, which was -4.25 lower than the previous day. The implied volatity was 24.62, the open interest changed by -146 which decreased total open position to 440

On 24 Dec CAMS was trading at 760.10. The strike last trading price was 15.2, which was -1.85 lower than the previous day. The implied volatity was 23.39, the open interest changed by 514 which increased total open position to 589

On 23 Dec CAMS was trading at 760.20. The strike last trading price was 17, which was -2.3 lower than the previous day. The implied volatity was 24.02, the open interest changed by 15 which increased total open position to 75

On 22 Dec CAMS was trading at 762.20. The strike last trading price was 19.25, which was 1.1 higher than the previous day. The implied volatity was 25.28, the open interest changed by 25 which increased total open position to 59

On 19 Dec CAMS was trading at 758.10. The strike last trading price was 18.25, which was 1.35 higher than the previous day. The implied volatity was 24.57, the open interest changed by 5 which increased total open position to 32

On 18 Dec CAMS was trading at 752.30. The strike last trading price was 16.9, which was 4.55 higher than the previous day. The implied volatity was 24.87, the open interest changed by 9 which increased total open position to 27

On 17 Dec CAMS was trading at 733.80. The strike last trading price was 12.35, which was -7.65 lower than the previous day. The implied volatity was 28.04, the open interest changed by -2 which decreased total open position to 20

On 16 Dec CAMS was trading at 753.80. The strike last trading price was 20, which was -3 lower than the previous day. The implied volatity was 28.48, the open interest changed by 0 which decreased total open position to 22

On 15 Dec CAMS was trading at 755.20. The strike last trading price was 23, which was 6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Dec CAMS was trading at 755.20. The strike last trading price was 23, which was 6 higher than the previous day. The implied volatity was 28.12, the open interest changed by 0 which decreased total open position to 21

On 11 Dec CAMS was trading at 756.70. The strike last trading price was 17, which was 0.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21

On 10 Dec CAMS was trading at 737.20. The strike last trading price was 17, which was 0.6 higher than the previous day. The implied volatity was 29.55, the open interest changed by -1 which decreased total open position to 21

On 9 Dec CAMS was trading at 749.50. The strike last trading price was 16.4, which was -7.3 lower than the previous day. The implied volatity was 22.88, the open interest changed by 0 which decreased total open position to 23

On 8 Dec CAMS was trading at 753.40. The strike last trading price was 23.7, which was -10.05 lower than the previous day. The implied volatity was 27.62, the open interest changed by 3 which increased total open position to 24

On 5 Dec CAMS was trading at 775.70. The strike last trading price was 33.4, which was -180.8 lower than the previous day. The implied volatity was 24.77, the open interest changed by 17 which increased total open position to 20

CAMS 27JAN2026 780 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Jan	734.30	58.35 ₹ 43,762.5	-16.4 -12300.00	-	0 0	0 0	152 1,14,000
14 Jan	721.15	58.35 ₹ 43,762.5	-16.4 -12300.00	34.3	4 3,000	0 0	151 1,13,250
13 Jan	711.00	74.75 ₹ 56,062.5	7.9 5925.00	57.16	1 750	0 0	0 0
12 Jan	710.50	66.85 ₹ 50,137.5	24.9 18675.00	31.43	6 4,500	-3 -2,250	153 1,14,750
9 Jan	727.30	41.95 ₹ 31,462.5	11.65 8737.50	-	0 0	0 0	156 1,17,000
8 Jan	745.90	41.95 ₹ 31,462.5	11.65 8737.50	34.09	15 11,250	-2 -1,500	156 1,17,000
7 Jan	756.80	30.25 ₹ 22,687.5	-5.25 -3937.50	26.72	5 3,750	-1 -750	159 1,19,250
6 Jan	749.75	35.5 ₹ 26,625	5.1 3825.00	-	0 0	0 0	160 1,20,000
5 Jan	752.05	35.5 ₹ 26,625	5.1 3825.00	28.32	27 20,250	4 3,000	159 1,19,250
2 Jan	756.55	31.4 ₹ 23,550	-13.25 -9937.50	26.78	84 63,000	-23 -17,250	154 1,15,500
1 Jan	735.10	44.65 ₹ 33,487.5	2.75 2062.50	24.81	12 9,000	-3 -2,250	176 1,32,000
31 Dec	740.90	41.75 ₹ 31,312.5	-8.65 -6487.50	25.66	23 17,250	1 750	179 1,34,250
30 Dec	731.80	50.4 ₹ 37,800	5.4 4050.00	32.11	63 47,250	29 21,750	177 1,32,750
29 Dec	737.70	45 ₹ 33,750	6.05 4537.50	27.47	15 11,250	3 2,250	148 1,11,000
26 Dec	748.80	39.6 ₹ 29,700	6 4500.00	28.39	54 40,500	-13 -9,750	146 1,09,500
24 Dec	760.10	34.55 ₹ 25,912.5	3.2 2400.00	28.46	168 1,26,000	123 92,250	161 1,20,750
23 Dec	760.20	31.35 ₹ 23,512.5	2.3 1725.00	25.96	15 11,250	7 5,250	38 28,500
22 Dec	762.20	29.15 ₹ 21,862.5	-2.85 -2137.50	24.28	29 21,750	17 12,750	28 21,000
19 Dec	758.10	32 ₹ 24,000	-5 -3750.00	24.61	2 1,500	-1 -750	11 8,250
18 Dec	752.30	37 ₹ 27,750	-14.75 -11062.50	26.63	1 750	0 0	13 9,750
17 Dec	733.80	51.75 ₹ 38,812.5	8.35 6262.50	26.51	7 5,250	4 3,000	12 9,000
16 Dec	753.80	43.4 ₹ 32,550	11.05 8287.50	-	0 0	0 0	8 6,000
15 Dec	755.20	43.4 ₹ 32,550	11.05 8287.50	-	0 0	0 0	0 0
12 Dec	755.20	43.4 ₹ 32,550	11.05 8287.50	-	0 0	0 0	8 6,000
11 Dec	756.70	43.4 ₹ 32,550	11.05 8287.50	-	0 0	0 0	8 6,000
10 Dec	737.20	43.4 ₹ 32,550	11.05 8287.50	-	0 0	0 0	8 6,000
9 Dec	749.50	43.4 ₹ 32,550	11.05 8287.50	-	0 0	2 1,500	0 0
8 Dec	753.40	43.4 ₹ 32,550	11.05 8287.50	31.04	4 3,000	2 1,500	8 6,000
5 Dec	775.70	32.35 ₹ 24,262.5	-96.75 -72562.50	31.31	9 6,750	6 4,500	7 5,250

For Computer Age Mngt Ser Ltd - strike price 780 expiring on 27JAN2026

Delta for 780 PE is -

Historical price for 780 PE is as follows

On 16 Jan CAMS was trading at 734.30. The strike last trading price was 58.35, which was -16.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 152

On 14 Jan CAMS was trading at 721.15. The strike last trading price was 58.35, which was -16.4 lower than the previous day. The implied volatity was 34.3, the open interest changed by 0 which decreased total open position to 151

On 13 Jan CAMS was trading at 711.00. The strike last trading price was 74.75, which was 7.9 higher than the previous day. The implied volatity was 57.16, the open interest changed by 0 which decreased total open position to 0

On 12 Jan CAMS was trading at 710.50. The strike last trading price was 66.85, which was 24.9 higher than the previous day. The implied volatity was 31.43, the open interest changed by -3 which decreased total open position to 153

On 9 Jan CAMS was trading at 727.30. The strike last trading price was 41.95, which was 11.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 156

On 8 Jan CAMS was trading at 745.90. The strike last trading price was 41.95, which was 11.65 higher than the previous day. The implied volatity was 34.09, the open interest changed by -2 which decreased total open position to 156

On 7 Jan CAMS was trading at 756.80. The strike last trading price was 30.25, which was -5.25 lower than the previous day. The implied volatity was 26.72, the open interest changed by -1 which decreased total open position to 159

On 6 Jan CAMS was trading at 749.75. The strike last trading price was 35.5, which was 5.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 160

On 5 Jan CAMS was trading at 752.05. The strike last trading price was 35.5, which was 5.1 higher than the previous day. The implied volatity was 28.32, the open interest changed by 4 which increased total open position to 159

On 2 Jan CAMS was trading at 756.55. The strike last trading price was 31.4, which was -13.25 lower than the previous day. The implied volatity was 26.78, the open interest changed by -23 which decreased total open position to 154

On 1 Jan CAMS was trading at 735.10. The strike last trading price was 44.65, which was 2.75 higher than the previous day. The implied volatity was 24.81, the open interest changed by -3 which decreased total open position to 176

On 31 Dec CAMS was trading at 740.90. The strike last trading price was 41.75, which was -8.65 lower than the previous day. The implied volatity was 25.66, the open interest changed by 1 which increased total open position to 179

On 30 Dec CAMS was trading at 731.80. The strike last trading price was 50.4, which was 5.4 higher than the previous day. The implied volatity was 32.11, the open interest changed by 29 which increased total open position to 177

On 29 Dec CAMS was trading at 737.70. The strike last trading price was 45, which was 6.05 higher than the previous day. The implied volatity was 27.47, the open interest changed by 3 which increased total open position to 148

On 26 Dec CAMS was trading at 748.80. The strike last trading price was 39.6, which was 6 higher than the previous day. The implied volatity was 28.39, the open interest changed by -13 which decreased total open position to 146

On 24 Dec CAMS was trading at 760.10. The strike last trading price was 34.55, which was 3.2 higher than the previous day. The implied volatity was 28.46, the open interest changed by 123 which increased total open position to 161

On 23 Dec CAMS was trading at 760.20. The strike last trading price was 31.35, which was 2.3 higher than the previous day. The implied volatity was 25.96, the open interest changed by 7 which increased total open position to 38

On 22 Dec CAMS was trading at 762.20. The strike last trading price was 29.15, which was -2.85 lower than the previous day. The implied volatity was 24.28, the open interest changed by 17 which increased total open position to 28

On 19 Dec CAMS was trading at 758.10. The strike last trading price was 32, which was -5 lower than the previous day. The implied volatity was 24.61, the open interest changed by -1 which decreased total open position to 11

On 18 Dec CAMS was trading at 752.30. The strike last trading price was 37, which was -14.75 lower than the previous day. The implied volatity was 26.63, the open interest changed by 0 which decreased total open position to 13

On 17 Dec CAMS was trading at 733.80. The strike last trading price was 51.75, which was 8.35 higher than the previous day. The implied volatity was 26.51, the open interest changed by 4 which increased total open position to 12

On 16 Dec CAMS was trading at 753.80. The strike last trading price was 43.4, which was 11.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 15 Dec CAMS was trading at 755.20. The strike last trading price was 43.4, which was 11.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Dec CAMS was trading at 755.20. The strike last trading price was 43.4, which was 11.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 11 Dec CAMS was trading at 756.70. The strike last trading price was 43.4, which was 11.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 10 Dec CAMS was trading at 737.20. The strike last trading price was 43.4, which was 11.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 9 Dec CAMS was trading at 749.50. The strike last trading price was 43.4, which was 11.05 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 8 Dec CAMS was trading at 753.40. The strike last trading price was 43.4, which was 11.05 higher than the previous day. The implied volatity was 31.04, the open interest changed by 2 which increased total open position to 8

On 5 Dec CAMS was trading at 775.70. The strike last trading price was 32.35, which was -96.75 lower than the previous day. The implied volatity was 31.31, the open interest changed by 6 which increased total open position to 7

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

BAJAJHLDNG

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

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD