Historical option data for CAMS
18 Jun 2026 09:32 AM IST
| CAMS 30-Jun-2026 (12d) 790 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.72
Vega: 0.01
Theta: -0.56
Gamma: 0.0087
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 18 Jun | 807.85 | 28.15 | 1.15 (4.26%) | 25.87 | 5 | -2 | 171 | |||||||||
| 17 Jun | 807.25 | 27.3 | 9.3 (51.67%) | 26.89 | 1,368 | -171 | 175 | |||||||||
| 16 Jun | 792.20 | 18 | 5 (38.46%) | 25.75 | 970 | -72 | 349 | |||||||||
| 15 Jun | 777.35 | 13.4 | 5.4 (67.50%) | 28.1 | 1,987 | 102 | 423 | |||||||||
| 12 Jun | 757.55 | 8.45 | 5.45 (181.67%) | 28.07 | 493 | 198 | 323 | |||||||||
| 11 Jun | 722.65 | 2.6 | -2.4 (-48.00%) | 29.16 | 130 | 18 | 127 | |||||||||
| 10 Jun | 741.10 | 5.3 | -3.7 (-41.11%) | 29.26 | 45 | 3 | 109 | |||||||||
| 9 Jun | 749.70 | 8.7 | 1.7 (24.29%) | 30.26 | 100 | -15 | 106 | |||||||||
| 8 Jun | 740.15 | 6.9 | -8.1 (-54.00%) | 31.76 | 108 | 16 | 122 | |||||||||
| 5 Jun | 761.00 | 14.85 | -1.15 (-7.19%) | 32.17 | 89 | 7 | 106 | |||||||||
| 4 Jun | 759.15 | 16 | 2 (14.29%) | 32.31 | 64 | -10 | 99 | |||||||||
| 3 Jun | 752.40 | 14.1 | -6.9 (-32.86%) | 33.28 | 104 | -3 | 109 | |||||||||
| 2 Jun | 772.65 | 21.5 | 4.5 (26.47%) | 31.05 | 80 | -2 | 112 | |||||||||
| 1 Jun | 769.50 | 17.6 | -13.4 (-43.23%) | 28.35 | 279 | 32 | 114 | |||||||||
| 29 May | 791.50 | 29.45 | 1.45 (5.18%) | 29.87 | 363 | -13 | 82 | |||||||||
| 27 May | 787.00 | 27.8 | -5.2 (-15.76%) | 27.24 | 356 | 94 | 95 | |||||||||
| 26 May | 773.15 | 33.15 | 0.15 (0.45%) | - | 0 | 0 | 1 | |||||||||
| 25 May | 769.65 | 33.15 | 0.15 (0.45%) | - | 0 | 0 | 1 | |||||||||
| 22 May | 757.20 | 33.15 | 0.15 (0.45%) | - | 0 | 0 | 1 | |||||||||
| 21 May | 769.10 | 33.15 | 0.15 (0.45%) | - | 0 | 0 | 1 | |||||||||
| 20 May | 780.40 | 33.15 | 0.15 (0.45%) | - | 0 | 0 | 1 | |||||||||
| 19 May | 779.35 | 33.15 | 0.15 (0.45%) | 35.6 | 0 | 0 | 1 | |||||||||
| 18 May | 772.75 | 33.15 | -7.85 (-19.15%) | 35.6 | 1 | 1 | 1 | |||||||||
| 15 May | 784.00 | 0 | -41 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 785.85 | 0 | -41 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 784.95 | 0 | -41 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 784.65 | 0 | -41 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 815.70 | 0 | -41 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 8 May | 836.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 May | 835.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 May | 815.85 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 May | 797.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 May | 730.85 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Computer Age Mngt Ser Ltd - strike price 790 expiring on 30JUN2026
Delta for 790 CE is 0.72
Historical price for 790 CE is as follows
On 18 Jun CAMS was trading at 807.85. The strike last trading price was 28.15, which was 1.15 higher than the previous day. The implied volatity was 25.87, the open interest changed by -2 which decreased total open position to 171
On 17 Jun CAMS was trading at 807.25. The strike last trading price was 27.3, which was 9.3 higher than the previous day. The implied volatity was 26.89, the open interest changed by -171 which decreased total open position to 175
On 16 Jun CAMS was trading at 792.20. The strike last trading price was 18, which was 5 higher than the previous day. The implied volatity was 25.75, the open interest changed by -72 which decreased total open position to 349
On 15 Jun CAMS was trading at 777.35. The strike last trading price was 13.4, which was 5.4 higher than the previous day. The implied volatity was 28.1, the open interest changed by 102 which increased total open position to 423
On 12 Jun CAMS was trading at 757.55. The strike last trading price was 8.45, which was 5.45 higher than the previous day. The implied volatity was 28.07, the open interest changed by 198 which increased total open position to 323
On 11 Jun CAMS was trading at 722.65. The strike last trading price was 2.6, which was -2.4 lower than the previous day. The implied volatity was 29.16, the open interest changed by 18 which increased total open position to 127
On 10 Jun CAMS was trading at 741.10. The strike last trading price was 5.3, which was -3.7 lower than the previous day. The implied volatity was 29.26, the open interest changed by 3 which increased total open position to 109
On 9 Jun CAMS was trading at 749.70. The strike last trading price was 8.7, which was 1.7 higher than the previous day. The implied volatity was 30.26, the open interest changed by -15 which decreased total open position to 106
On 8 Jun CAMS was trading at 740.15. The strike last trading price was 6.9, which was -8.1 lower than the previous day. The implied volatity was 31.76, the open interest changed by 16 which increased total open position to 122
On 5 Jun CAMS was trading at 761.00. The strike last trading price was 14.85, which was -1.15 lower than the previous day. The implied volatity was 32.17, the open interest changed by 7 which increased total open position to 106
On 4 Jun CAMS was trading at 759.15. The strike last trading price was 16, which was 2 higher than the previous day. The implied volatity was 32.31, the open interest changed by -10 which decreased total open position to 99
On 3 Jun CAMS was trading at 752.40. The strike last trading price was 14.1, which was -6.9 lower than the previous day. The implied volatity was 33.28, the open interest changed by -3 which decreased total open position to 109
On 2 Jun CAMS was trading at 772.65. The strike last trading price was 21.5, which was 4.5 higher than the previous day. The implied volatity was 31.05, the open interest changed by -2 which decreased total open position to 112
On 1 Jun CAMS was trading at 769.50. The strike last trading price was 17.6, which was -13.4 lower than the previous day. The implied volatity was 28.35, the open interest changed by 32 which increased total open position to 114
On 29 May CAMS was trading at 791.50. The strike last trading price was 29.45, which was 1.45 higher than the previous day. The implied volatity was 29.87, the open interest changed by -13 which decreased total open position to 82
On 27 May CAMS was trading at 787.00. The strike last trading price was 27.8, which was -5.2 lower than the previous day. The implied volatity was 27.24, the open interest changed by 94 which increased total open position to 95
On 26 May CAMS was trading at 773.15. The strike last trading price was 33.15, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 25 May CAMS was trading at 769.65. The strike last trading price was 33.15, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 22 May CAMS was trading at 757.20. The strike last trading price was 33.15, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 21 May CAMS was trading at 769.10. The strike last trading price was 33.15, which was 0.15 higher than the previous day. The implied volatity was -, 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 33.15, which was 0.15 higher than the previous day. The implied volatity was -, 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 33.15, which was 0.15 higher than the previous day. The implied volatity was 35.6, the open interest changed by 0 which decreased total open position to 1
On 18 May CAMS was trading at 772.75. The strike last trading price was 33.15, which was -7.85 lower than the previous day. The implied volatity was 35.6, the open interest changed by 1 which increased total open position to 1
On 15 May CAMS was trading at 784.00. The strike last trading price was 0, which was -41 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May CAMS was trading at 785.85. The strike last trading price was 0, which was -41 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May CAMS was trading at 784.95. The strike last trading price was 0, which was -41 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May CAMS was trading at 784.65. The strike last trading price was 0, which was -41 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May CAMS was trading at 815.70. The strike last trading price was 0, which was -41 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May CAMS was trading at 836.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 May CAMS was trading at 835.90. 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 6 May CAMS was trading at 815.85. 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 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
| CAMS 30-Jun-2026 (12d) 790 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.28
Vega: 0.01
Theta: -0.46
Gamma: 0.0083
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 18 Jun | 807.85 | 7.1 | -0.2 (-2.74%) | 26.8 | 36 | 5 | 342 |
| 17 Jun | 807.25 | 7.8 | -6.75 (-46.39%) | 25.21 | 997 | 156 | 337 |
| 16 Jun | 792.20 | 14.8 | -3.7 (-20.00%) | 26.23 | 293 | 49 | 180 |
| 15 Jun | 777.35 | 18.5 | -26.4 (-58.80%) | 23.89 | 190 | 47 | 131 |
| 12 Jun | 757.55 | 44.9 | 44.9 | - | 5 | 0 | 84 |
| 11 Jun | 722.65 | 44.9 | 44.9 (4.42%) | 24.01 | 5 | 0 | 84 |
| 10 Jun | 741.10 | 44.9 | 1.9 (4.42%) | 24.01 | 5 | -1 | 84 |
| 9 Jun | 749.70 | 43 | -12.75 (-22.87%) | 25.61 | 6 | -3 | 85 |
| 8 Jun | 740.15 | 57 | 19.55 (52.20%) | 34.05 | 19 | -5 | 88 |
| 5 Jun | 761.00 | 38.2 | -5.5 (-12.59%) | 28.52 | 11 | 0 | 92 |
| 4 Jun | 759.15 | 43.7 | 43.7 (41.88%) | 27.06 | 30 | 0 | 92 |
| 3 Jun | 752.40 | 43.7 | 12.9 (41.88%) | 27.06 | 30 | 6 | 93 |
| 2 Jun | 772.65 | 30.65 | -4.8 (-13.54%) | 25.82 | 20 | 1 | 87 |
| 1 Jun | 769.50 | 36.25 | 11.9 (48.87%) | 30.43 | 80 | 5 | 84 |
| 29 May | 791.50 | 24.05 | -2.4 (-9.07%) | 27.29 | 284 | 13 | 82 |
| 27 May | 787.00 | 25.95 | -13.55 (-34.30%) | 28.58 | 145 | 65 | 68 |
| 26 May | 773.15 | 39.5 | 4.5 (12.86%) | 27.1 | 2 | 1 | 2 |
| 25 May | 769.65 | 35 | -27.35 (-43.87%) | 27.26 | 1 | 0 | 0 |
| 22 May | 757.20 | 0 | 0 | - | 0 | 0 | 0 |
| 21 May | 769.10 | 0 | 0 | - | 0 | 0 | 0 |
| 20 May | 780.40 | 0 | 0 | - | 0 | 0 | 0 |
| 19 May | 779.35 | 0 | 0 | - | 0 | 0 | 0 |
| 18 May | 772.75 | 0 | 0 (-100.00%) | - | 0 | 0 | 0 |
| 15 May | 784.00 | 0 | -62.35 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 785.85 | 0 | -62.35 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 784.95 | 0 | -62.35 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 784.65 | 0 | -62.35 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 815.70 | 0 | -62.35 (-100.00%) | 0 | 0 | 0 | 0 |
| 8 May | 836.30 | 0 | 0 | - | 0 | 0 | 0 |
| 7 May | 835.90 | 0 | 0 | - | 0 | 0 | 0 |
| 6 May | 815.85 | 0 | 0 | - | 0 | 0 | 0 |
| 5 May | 797.40 | 0 | 0 | - | 0 | 0 | 0 |
| 4 May | 730.85 | 0 | 0 | - | 0 | 0 | 0 |
For Computer Age Mngt Ser Ltd - strike price 790 expiring on 30JUN2026
Delta for 790 PE is -0.28
Historical price for 790 PE is as follows
On 18 Jun CAMS was trading at 807.85. The strike last trading price was 7.1, which was -0.2 lower than the previous day. The implied volatity was 26.8, the open interest changed by 5 which increased total open position to 342
On 17 Jun CAMS was trading at 807.25. The strike last trading price was 7.8, which was -6.75 lower than the previous day. The implied volatity was 25.21, the open interest changed by 156 which increased total open position to 337
On 16 Jun CAMS was trading at 792.20. The strike last trading price was 14.8, which was -3.7 lower than the previous day. The implied volatity was 26.23, the open interest changed by 49 which increased total open position to 180
On 15 Jun CAMS was trading at 777.35. The strike last trading price was 18.5, which was -26.4 lower than the previous day. The implied volatity was 23.89, the open interest changed by 47 which increased total open position to 131
On 12 Jun CAMS was trading at 757.55. The strike last trading price was 44.9, which was 44.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 84
On 11 Jun CAMS was trading at 722.65. The strike last trading price was 44.9, which was 44.9 higher than the previous day. The implied volatity was 24.01, the open interest changed by 0 which decreased total open position to 84
On 10 Jun CAMS was trading at 741.10. The strike last trading price was 44.9, which was 1.9 higher than the previous day. The implied volatity was 24.01, the open interest changed by -1 which decreased total open position to 84
On 9 Jun CAMS was trading at 749.70. The strike last trading price was 43, which was -12.75 lower than the previous day. The implied volatity was 25.61, the open interest changed by -3 which decreased total open position to 85
On 8 Jun CAMS was trading at 740.15. The strike last trading price was 57, which was 19.55 higher than the previous day. The implied volatity was 34.05, the open interest changed by -5 which decreased total open position to 88
On 5 Jun CAMS was trading at 761.00. The strike last trading price was 38.2, which was -5.5 lower than the previous day. The implied volatity was 28.52, the open interest changed by 0 which decreased total open position to 92
On 4 Jun CAMS was trading at 759.15. The strike last trading price was 43.7, which was 43.7 higher than the previous day. The implied volatity was 27.06, the open interest changed by 0 which decreased total open position to 92
On 3 Jun CAMS was trading at 752.40. The strike last trading price was 43.7, which was 12.9 higher than the previous day. The implied volatity was 27.06, the open interest changed by 6 which increased total open position to 93
On 2 Jun CAMS was trading at 772.65. The strike last trading price was 30.65, which was -4.8 lower than the previous day. The implied volatity was 25.82, the open interest changed by 1 which increased total open position to 87
On 1 Jun CAMS was trading at 769.50. The strike last trading price was 36.25, which was 11.9 higher than the previous day. The implied volatity was 30.43, the open interest changed by 5 which increased total open position to 84
On 29 May CAMS was trading at 791.50. The strike last trading price was 24.05, which was -2.4 lower than the previous day. The implied volatity was 27.29, the open interest changed by 13 which increased total open position to 82
On 27 May CAMS was trading at 787.00. The strike last trading price was 25.95, which was -13.55 lower than the previous day. The implied volatity was 28.58, the open interest changed by 65 which increased total open position to 68
On 26 May CAMS was trading at 773.15. The strike last trading price was 39.5, which was 4.5 higher than the previous day. The implied volatity was 27.1, the open interest changed by 1 which increased total open position to 2
On 25 May CAMS was trading at 769.65. The strike last trading price was 35, which was -27.35 lower than the previous day. The implied volatity was 27.26, the open interest changed by 0 which decreased total open position to 0
On 22 May CAMS was trading at 757.20. 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 21 May CAMS was trading at 769.10. 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 May CAMS was trading at 780.40. 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 19 May CAMS was trading at 779.35. 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 18 May CAMS was trading at 772.75. 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 May CAMS was trading at 784.00. The strike last trading price was 0, which was -62.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May CAMS was trading at 785.85. The strike last trading price was 0, which was -62.35 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May CAMS was trading at 784.95. The strike last trading price was 0, which was -62.35 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May CAMS was trading at 784.65. The strike last trading price was 0, which was -62.35 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May CAMS was trading at 815.70. The strike last trading price was 0, which was -62.35 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May CAMS was trading at 836.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 May CAMS was trading at 835.90. 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 6 May CAMS was trading at 815.85. 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 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
