CAMS
Computer Age Mngt Ser Ltd
Historical option data for CAMS
12 May 2026 04:15 PM IST
| CAMS 26-May-2026 (13d) 790 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: 0
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 12 May | 784.65 | 19.45 | -19.55 (-50.13%) | 0 | 355 | 12 | 156 | |||||||||
| 11 May | 815.70 | 40.6 | -12.399999999999999 (-23.40%) | 0 | 72 | -37 | 144 | |||||||||
| 8 May | 836.30 | 52.65 | -2.200000000000003 (-4.01%) | 28.39 | 86 | -10 | 188 | |||||||||
| 7 May | 835.90 | 56.2 | 17.85 (46.54%) | 31.26 | 140 | -16 | 200 | |||||||||
| 6 May | 815.85 | 40.05 | 9.799999999999997 (32.40%) | 30.31 | 876 | -116 | 218 | |||||||||
| 5 May | 797.40 | 31.45 | 24.25 (336.81%) | 32.32 | 6,891 | 262 | 351 | |||||||||
| 4 May | 730.85 | 7.3 | -1.7000000000000002 (-18.89%) | 35.33 | 232 | 60 | 89 | |||||||||
| 30 Apr | 738.60 | 8.75 | -8.3 (-48.68%) | 30.95 | 80 | 16 | 45 | |||||||||
| 29 Apr | 760.60 | 17.05 | -1.6999999999999993 (-9.07%) | 33.68 | 35 | 6 | 29 | |||||||||
| 28 Apr | 760.45 | 18.75 | 1.75 (10.29%) | 35.92 | 6 | 1 | 24 | |||||||||
| 27 Apr | 759.85 | 17 | -1.5500000000000007 (-8.36%) | 32.38 | 24 | 12 | 23 | |||||||||
| 24 Apr | 760.80 | 18.55 | 0.5500000000000007 (3.06%) | 32.08 | 11 | 1 | 13 | |||||||||
| 23 Apr | 770.40 | 18.25 | 3.75 (25.86%) | 27.16 | 25 | 3 | 10 | |||||||||
| 22 Apr | 755.60 | 14.5 | -8.75 (-37.63%) | - | 0 | 0 | 7 | |||||||||
| 21 Apr | 748.65 | 14.5 | -8.75 (-37.63%) | 31.14 | 0 | 0 | 7 | |||||||||
| 20 Apr | 749.25 | 14.5 | -1.1999999999999993 (-7.64%) | 31.14 | 3 | 0 | 7 | |||||||||
| 17 Apr | 750.15 | 15.7 | 11.85 (307.79%) | 30 | 15 | 9 | 9 | |||||||||
|
|
||||||||||||||||
| 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 | |||||||||
For Computer Age Mngt Ser Ltd - strike price 790 expiring on 26MAY2026
Delta for 790 CE is 0
Historical price for 790 CE is as follows
On 12 May CAMS was trading at 784.65. The strike last trading price was 19.45, which was -19.55 lower than the previous day. The implied volatity was 0, the open interest changed by 12 which increased total open position to 156
On 11 May CAMS was trading at 815.70. The strike last trading price was 40.6, which was -12.399999999999999 lower than the previous day. The implied volatity was 0, the open interest changed by -37 which decreased total open position to 144
On 8 May CAMS was trading at 836.30. The strike last trading price was 52.65, which was -2.200000000000003 lower than the previous day. The implied volatity was 28.39, the open interest changed by -10 which decreased total open position to 188
On 7 May CAMS was trading at 835.90. The strike last trading price was 56.2, which was 17.85 higher than the previous day. The implied volatity was 31.26, the open interest changed by -16 which decreased total open position to 200
On 6 May CAMS was trading at 815.85. The strike last trading price was 40.05, which was 9.799999999999997 higher than the previous day. The implied volatity was 30.31, the open interest changed by -116 which decreased total open position to 218
On 5 May CAMS was trading at 797.40. The strike last trading price was 31.45, which was 24.25 higher than the previous day. The implied volatity was 32.32, the open interest changed by 262 which increased total open position to 351
On 4 May CAMS was trading at 730.85. The strike last trading price was 7.3, which was -1.7000000000000002 lower than the previous day. The implied volatity was 35.33, the open interest changed by 60 which increased total open position to 89
On 30 Apr CAMS was trading at 738.60. The strike last trading price was 8.75, which was -8.3 lower than the previous day. The implied volatity was 30.95, the open interest changed by 16 which increased total open position to 45
On 29 Apr CAMS was trading at 760.60. The strike last trading price was 17.05, which was -1.6999999999999993 lower than the previous day. The implied volatity was 33.68, the open interest changed by 6 which increased total open position to 29
On 28 Apr CAMS was trading at 760.45. The strike last trading price was 18.75, which was 1.75 higher than the previous day. The implied volatity was 35.92, the open interest changed by 1 which increased total open position to 24
On 27 Apr CAMS was trading at 759.85. The strike last trading price was 17, which was -1.5500000000000007 lower than the previous day. The implied volatity was 32.38, the open interest changed by 12 which increased total open position to 23
On 24 Apr CAMS was trading at 760.80. The strike last trading price was 18.55, which was 0.5500000000000007 higher than the previous day. The implied volatity was 32.08, the open interest changed by 1 which increased total open position to 13
On 23 Apr CAMS was trading at 770.40. The strike last trading price was 18.25, which was 3.75 higher than the previous day. The implied volatity was 27.16, the open interest changed by 3 which increased total open position to 10
On 22 Apr CAMS was trading at 755.60. The strike last trading price was 14.5, which was -8.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 21 Apr CAMS was trading at 748.65. The strike last trading price was 14.5, which was -8.75 lower than the previous day. The implied volatity was 31.14, the open interest changed by 0 which decreased total open position to 7
On 20 Apr CAMS was trading at 749.25. The strike last trading price was 14.5, which was -1.1999999999999993 lower than the previous day. The implied volatity was 31.14, the open interest changed by 0 which decreased total open position to 7
On 17 Apr CAMS was trading at 750.15. The strike last trading price was 15.7, which was 11.85 higher than the previous day. The implied volatity was 30, the open interest changed by 9 which increased total open position to 9
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
| CAMS 26-May-2026 (13d) 790 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: 0
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 12 May | 784.65 | 19.8 | 8.700000000000001 (78.38%) | 0 | 681 | -155 | 153 |
| 11 May | 815.70 | 9.95 | 3.3499999999999996 (50.76%) | 0 | 473 | -129 | 310 |
| 8 May | 836.30 | 6.55 | -0.35000000000000053 (-5.07%) | 32.38 | 395 | 65 | 440 |
| 7 May | 835.90 | 6.6 | -7.15 (-52.00%) | 31.37 | 583 | 43 | 380 |
| 6 May | 815.85 | 13.15 | -6.700000000000001 (-33.75%) | 33.02 | 1,731 | -115 | 337 |
| 5 May | 797.40 | 18.1 | -141.20000000000002 (-88.64%) | 31.16 | 2,935 | 494 | 494 |
| 4 May | 730.85 | 0 | 0 | - | 0 | 0 | 0 |
| 30 Apr | 738.60 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Apr | 760.60 | 0 | 0 | - | 0 | 0 | 0 |
| 28 Apr | 760.45 | 0 | 0 | - | 0 | 0 | 0 |
| 27 Apr | 759.85 | 0 | 0 | - | 0 | 0 | 0 |
| 24 Apr | 760.80 | 0 | 0 | - | 0 | 0 | 0 |
| 23 Apr | 770.40 | 0 | 0 | - | 0 | 0 | 0 |
| 22 Apr | 755.60 | 0 | 0 | - | 0 | 0 | 0 |
| 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 |
For Computer Age Mngt Ser Ltd - strike price 790 expiring on 26MAY2026
Delta for 790 PE is 0
Historical price for 790 PE is as follows
On 12 May CAMS was trading at 784.65. The strike last trading price was 19.8, which was 8.700000000000001 higher than the previous day. The implied volatity was 0, the open interest changed by -155 which decreased total open position to 153
On 11 May CAMS was trading at 815.70. The strike last trading price was 9.95, which was 3.3499999999999996 higher than the previous day. The implied volatity was 0, the open interest changed by -129 which decreased total open position to 310
On 8 May CAMS was trading at 836.30. The strike last trading price was 6.55, which was -0.35000000000000053 lower than the previous day. The implied volatity was 32.38, the open interest changed by 65 which increased total open position to 440
On 7 May CAMS was trading at 835.90. The strike last trading price was 6.6, which was -7.15 lower than the previous day. The implied volatity was 31.37, the open interest changed by 43 which increased total open position to 380
On 6 May CAMS was trading at 815.85. The strike last trading price was 13.15, which was -6.700000000000001 lower than the previous day. The implied volatity was 33.02, the open interest changed by -115 which decreased total open position to 337
On 5 May CAMS was trading at 797.40. The strike last trading price was 18.1, which was -141.20000000000002 lower than the previous day. The implied volatity was 31.16, the open interest changed by 494 which increased total open position to 494
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 30 Apr CAMS was trading at 738.60. 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
On 29 Apr CAMS was trading at 760.60. 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
On 28 Apr CAMS was trading at 760.45. 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 27 Apr CAMS was trading at 759.85. 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 24 Apr CAMS was trading at 760.80. 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 23 Apr CAMS was trading at 770.40. 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 22 Apr CAMS was trading at 755.60. 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
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
