Historical option data for CAMS
18 Jun 2026 04:10 PM IST
| CAMS 30-Jun-2026 (11d) 800 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.82
Vega: 0
Theta: -0.43
Gamma: 0.00677
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 18 Jun | 832.80 | 37.7 | 16.7 (79.52%) | 25 | 919 | -178 | 422 | |||||||||
| 17 Jun | 807.25 | 20.35 | 6.35 (45.36%) | 25.61 | 3,612 | -80 | 601 | |||||||||
| 16 Jun | 792.20 | 13.45 | 3.45 (34.50%) | 26.09 | 1,029 | 93 | 682 | |||||||||
| 15 Jun | 777.35 | 10 | 4 (66.67%) | 28.41 | 1,640 | -27 | 589 | |||||||||
| 12 Jun | 757.55 | 6.05 | 4.05 (202.50%) | 28.02 | 744 | 148 | 619 | |||||||||
| 11 Jun | 722.65 | 1.85 | -2.15 (-53.75%) | 29.42 | 383 | -39 | 473 | |||||||||
| 10 Jun | 741.10 | 3.75 | -2.25 (-37.50%) | 28.91 | 436 | -48 | 516 | |||||||||
| 9 Jun | 749.70 | 6.45 | 0.45 (7.50%) | 30.18 | 577 | 42 | 565 | |||||||||
| 8 Jun | 740.15 | 5.15 | -6.85 (-57.08%) | 31.75 | 366 | -33 | 521 | |||||||||
| 5 Jun | 761.00 | 11.5 | -0.5 (-4.17%) | 31.05 | 461 | 4 | 554 | |||||||||
| 4 Jun | 759.15 | 12.5 | 1.5 (13.64%) | 32.4 | 385 | -20 | 550 | |||||||||
| 3 Jun | 752.40 | 11.45 | -5.55 (-32.65%) | 33.39 | 498 | 53 | 571 | |||||||||
| 2 Jun | 772.65 | 18 | 4 (28.57%) | 32.27 | 774 | 39 | 517 | |||||||||
| 1 Jun | 769.50 | 13.8 | -11.2 (-44.80%) | 28.03 | 956 | -68 | 478 | |||||||||
| 29 May | 791.50 | 25.6 | 2.6 (11.30%) | 30.33 | 2,448 | 101 | 542 | |||||||||
| 27 May | 787.00 | 23.1 | 5.1 (28.33%) | 27.23 | 1,637 | 95 | 441 | |||||||||
| 26 May | 773.15 | 19.1 | 1.1 (6.11%) | 28.26 | 347 | 125 | 341 | |||||||||
| 25 May | 769.65 | 18.8 | 3.8 (25.33%) | 30.16 | 422 | 23 | 216 | |||||||||
| 22 May | 757.20 | 14.45 | -2.55 (-15.00%) | 29.3 | 230 | 52 | 192 | |||||||||
| 21 May | 769.10 | 17 | -7 (-29.17%) | 28.32 | 204 | 65 | 139 | |||||||||
| 20 May | 780.40 | 24.3 | -0.7 (-2.80%) | 28.62 | 40 | 15 | 74 | |||||||||
| 19 May | 779.35 | 24.55 | 2.55 (11.59%) | 29.97 | 18 | 4 | 59 | |||||||||
| 18 May | 772.75 | 22 | -8 (-26.67%) | 29.4 | 30 | 14 | 55 | |||||||||
| 15 May | 784.00 | 29.55 | -1.45 (-4.68%) | 31.04 | 16 | 5 | 41 | |||||||||
| 14 May | 785.85 | 31.25 | 1.25 (4.17%) | 30.2 | 8 | 3 | 37 | |||||||||
| 13 May | 784.95 | 30.7 | -1.3 (-4.06%) | 0 | 15 | 5 | 32 | |||||||||
| 12 May | 784.65 | 32.45 | -23.55 (-42.05%) | 0 | 23 | 0 | 27 | |||||||||
| 11 May | 815.70 | 56.2 | 0.2 (0.36%) | 0 | 0 | 0 | 27 | |||||||||
| 8 May | 836.30 | 56.2 | -3.75 (-6.26%) | 24.45 | 9 | 3 | 27 | |||||||||
| 7 May | 835.90 | 60.05 | 14.7 (32.41%) | 27.1 | 21 | 3 | 25 | |||||||||
| 6 May | 815.85 | 45.8 | 10.3 (29.01%) | 25.86 | 31 | 10 | 22 | |||||||||
| 5 May | 797.40 | 35 | 23 (191.67%) | 26.45 | 25 | 9 | 11 | |||||||||
| 4 May | 730.85 | 12 | 3.2 (36.36%) | 28.1 | 2 | 1 | 1 | |||||||||
| 20 Apr | 749.25 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 709.95 | 0 | 0 (0.00%) | 5.77 | 0 | 0 | 0 | |||||||||
| 9 Apr | 699.05 | 0 | 0 (0.00%) | 5.94 | 0 | 0 | 0 | |||||||||
| 8 Apr | 704.85 | 0 | 0 (0.00%) | 6.18 | 0 | 0 | 0 | |||||||||
For Computer Age Mngt Ser Ltd - strike price 800 expiring on 30JUN2026
Delta for 800 CE is 0.82
Historical price for 800 CE is as follows
On 18 Jun CAMS was trading at 832.80. The strike last trading price was 37.7, which was 16.7 higher than the previous day. The implied volatity was 25, the open interest changed by -178 which decreased total open position to 422
On 17 Jun CAMS was trading at 807.25. The strike last trading price was 20.35, which was 6.35 higher than the previous day. The implied volatity was 25.61, the open interest changed by -80 which decreased total open position to 601
On 16 Jun CAMS was trading at 792.20. The strike last trading price was 13.45, which was 3.45 higher than the previous day. The implied volatity was 26.09, the open interest changed by 93 which increased total open position to 682
On 15 Jun CAMS was trading at 777.35. The strike last trading price was 10, which was 4 higher than the previous day. The implied volatity was 28.41, the open interest changed by -27 which decreased total open position to 589
On 12 Jun CAMS was trading at 757.55. The strike last trading price was 6.05, which was 4.05 higher than the previous day. The implied volatity was 28.02, the open interest changed by 148 which increased total open position to 619
On 11 Jun CAMS was trading at 722.65. The strike last trading price was 1.85, which was -2.15 lower than the previous day. The implied volatity was 29.42, the open interest changed by -39 which decreased total open position to 473
On 10 Jun CAMS was trading at 741.10. The strike last trading price was 3.75, which was -2.25 lower than the previous day. The implied volatity was 28.91, the open interest changed by -48 which decreased total open position to 516
On 9 Jun CAMS was trading at 749.70. The strike last trading price was 6.45, which was 0.45 higher than the previous day. The implied volatity was 30.18, the open interest changed by 42 which increased total open position to 565
On 8 Jun CAMS was trading at 740.15. The strike last trading price was 5.15, which was -6.85 lower than the previous day. The implied volatity was 31.75, the open interest changed by -33 which decreased total open position to 521
On 5 Jun CAMS was trading at 761.00. The strike last trading price was 11.5, which was -0.5 lower than the previous day. The implied volatity was 31.05, the open interest changed by 4 which increased total open position to 554
On 4 Jun CAMS was trading at 759.15. The strike last trading price was 12.5, which was 1.5 higher than the previous day. The implied volatity was 32.4, the open interest changed by -20 which decreased total open position to 550
On 3 Jun CAMS was trading at 752.40. The strike last trading price was 11.45, which was -5.55 lower than the previous day. The implied volatity was 33.39, the open interest changed by 53 which increased total open position to 571
On 2 Jun CAMS was trading at 772.65. The strike last trading price was 18, which was 4 higher than the previous day. The implied volatity was 32.27, the open interest changed by 39 which increased total open position to 517
On 1 Jun CAMS was trading at 769.50. The strike last trading price was 13.8, which was -11.2 lower than the previous day. The implied volatity was 28.03, the open interest changed by -68 which decreased total open position to 478
On 29 May CAMS was trading at 791.50. The strike last trading price was 25.6, which was 2.6 higher than the previous day. The implied volatity was 30.33, the open interest changed by 101 which increased total open position to 542
On 27 May CAMS was trading at 787.00. The strike last trading price was 23.1, which was 5.1 higher than the previous day. The implied volatity was 27.23, the open interest changed by 95 which increased total open position to 441
On 26 May CAMS was trading at 773.15. The strike last trading price was 19.1, which was 1.1 higher than the previous day. The implied volatity was 28.26, the open interest changed by 125 which increased total open position to 341
On 25 May CAMS was trading at 769.65. The strike last trading price was 18.8, which was 3.8 higher than the previous day. The implied volatity was 30.16, the open interest changed by 23 which increased total open position to 216
On 22 May CAMS was trading at 757.20. The strike last trading price was 14.45, which was -2.55 lower than the previous day. The implied volatity was 29.3, the open interest changed by 52 which increased total open position to 192
On 21 May CAMS was trading at 769.10. The strike last trading price was 17, which was -7 lower than the previous day. The implied volatity was 28.32, the open interest changed by 65 which increased total open position to 139
On 20 May CAMS was trading at 780.40. The strike last trading price was 24.3, which was -0.7 lower than the previous day. The implied volatity was 28.62, the open interest changed by 15 which increased total open position to 74
On 19 May CAMS was trading at 779.35. The strike last trading price was 24.55, which was 2.55 higher than the previous day. The implied volatity was 29.97, the open interest changed by 4 which increased total open position to 59
On 18 May CAMS was trading at 772.75. The strike last trading price was 22, which was -8 lower than the previous day. The implied volatity was 29.4, the open interest changed by 14 which increased total open position to 55
On 15 May CAMS was trading at 784.00. The strike last trading price was 29.55, which was -1.45 lower than the previous day. The implied volatity was 31.04, the open interest changed by 5 which increased total open position to 41
On 14 May CAMS was trading at 785.85. The strike last trading price was 31.25, which was 1.25 higher than the previous day. The implied volatity was 30.2, the open interest changed by 3 which increased total open position to 37
On 13 May CAMS was trading at 784.95. The strike last trading price was 30.7, which was -1.3 lower than the previous day. The implied volatity was 0, the open interest changed by 5 which increased total open position to 32
On 12 May CAMS was trading at 784.65. The strike last trading price was 32.45, which was -23.55 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 27
On 11 May CAMS was trading at 815.70. The strike last trading price was 56.2, which was 0.2 higher than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 27
On 8 May CAMS was trading at 836.30. The strike last trading price was 56.2, which was -3.75 lower than the previous day. The implied volatity was 24.45, the open interest changed by 3 which increased total open position to 27
On 7 May CAMS was trading at 835.90. The strike last trading price was 60.05, which was 14.7 higher than the previous day. The implied volatity was 27.1, the open interest changed by 3 which increased total open position to 25
On 6 May CAMS was trading at 815.85. The strike last trading price was 45.8, which was 10.3 higher than the previous day. The implied volatity was 25.86, the open interest changed by 10 which increased total open position to 22
On 5 May CAMS was trading at 797.40. The strike last trading price was 35, which was 23 higher than the previous day. The implied volatity was 26.45, the open interest changed by 9 which increased total open position to 11
On 4 May CAMS was trading at 730.85. The strike last trading price was 12, which was 3.2 higher than the previous day. The implied volatity was 28.1, the open interest changed by 1 which increased total open position to 1
On 20 Apr CAMS was trading at 749.25. 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 10 Apr CAMS was trading at 709.95. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.77, the open interest changed by 0 which decreased total open position to 0
On 9 Apr CAMS was trading at 699.05. 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
On 8 Apr CAMS was trading at 704.85. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 6.18, the open interest changed by 0 which decreased total open position to 0
| CAMS 30-Jun-2026 (11d) 800 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.18
Vega: 0
Theta: -0.32
Gamma: 0.00669
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 18 Jun | 832.80 | 3.85 | -7 (-64.52%) | 25.47 | 1,505 | 249 | 614 |
| 17 Jun | 807.25 | 11.2 | -8.55 (-43.29%) | 23.64 | 1,429 | 147 | 365 |
| 16 Jun | 792.20 | 20.35 | -7.2 (-26.13%) | 27 | 69 | -9 | 217 |
| 15 Jun | 777.35 | 27.95 | -16.85 (-37.61%) | 24.4 | 104 | 5 | 225 |
| 12 Jun | 757.55 | 44.1 | -31 (-41.28%) | 24.72 | 13 | -3 | 219 |
| 11 Jun | 722.65 | 75.1 | 13.45 (21.82%) | 20.36 | 9 | -3 | 225 |
| 10 Jun | 741.10 | 63.15 | 9.5 (17.71%) | 29.81 | 6 | -1 | 229 |
| 9 Jun | 749.70 | 53.65 | -9.25 (-14.71%) | 26.5 | 15 | 5 | 230 |
| 8 Jun | 740.15 | 63.45 | 19.15 (43.23%) | 32.51 | 8 | -1 | 225 |
| 5 Jun | 761.00 | 44.85 | 2.15 (5.04%) | 27.85 | 34 | 8 | 225 |
| 4 Jun | 759.15 | 42.7 | -8.75 (-17.01%) | 26.24 | 19 | -3 | 216 |
| 3 Jun | 752.40 | 51.15 | 15 (41.49%) | 26.68 | 27 | -9 | 219 |
| 2 Jun | 772.65 | 34.25 | -8.75 (-20.35%) | 23.5 | 57 | 12 | 228 |
| 1 Jun | 769.50 | 42.3 | 13.4 (46.37%) | 30.56 | 136 | -17 | 217 |
| 29 May | 791.50 | 30.45 | -1.05 (-3.33%) | 28.65 | 328 | 89 | 237 |
| 27 May | 787.00 | 31.2 | -13.65 (-30.43%) | 28.72 | 126 | 70 | 146 |
| 26 May | 773.15 | 44.85 | 3.4 (8.20%) | 26.24 | 10 | 1 | 75 |
| 25 May | 769.65 | 41.45 | -10.25 (-19.83%) | 26.94 | 71 | -1 | 78 |
| 22 May | 757.20 | 51.65 | 2.8 (5.73%) | 28.07 | 106 | -7 | 80 |
| 21 May | 769.10 | 49.4 | 2.4 (5.11%) | 33.81 | 148 | 53 | 87 |
| 20 May | 780.40 | 47 | 6 (14.63%) | 33.57 | 3 | 3 | 34 |
| 19 May | 779.35 | 41 | -9.5 (-18.81%) | 31.54 | 11 | 0 | 32 |
| 18 May | 772.75 | 50.5 | 12.9 (34.31%) | 33.62 | 7 | 5 | 33 |
| 15 May | 784.00 | 37.6 | -4.85 (-11.43%) | 34.06 | 3 | 1 | 28 |
| 14 May | 785.85 | 42.45 | 0 (0.00%) | 0 | 0 | 0 | 27 |
| 13 May | 784.95 | 42.45 | 8.85 (26.34%) | 0 | 2 | 1 | 27 |
| 12 May | 784.65 | 33.6 | 3.15 (10.34%) | 0 | 1 | -1 | 26 |
| 11 May | 815.70 | 30.5 | 6.25 (25.77%) | 0 | 4 | 2 | 25 |
| 8 May | 836.30 | 24.25 | -2.7 (-10.02%) | 34.32 | 12 | 6 | 22 |
| 7 May | 835.90 | 26.95 | -9.55 (-26.16%) | 36.06 | 12 | 4 | 17 |
| 6 May | 815.85 | 36.5 | -7.2 (-16.48%) | 36.66 | 8 | 7 | 12 |
| 5 May | 797.40 | 43.2 | -125.45 (-74.38%) | 37.28 | 5 | 4 | 4 |
| 4 May | 730.85 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Apr | 749.25 | - | - | - | 0 | 0 | 0 |
| 10 Apr | 709.95 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 9 Apr | 699.05 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 8 Apr | 704.85 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
For Computer Age Mngt Ser Ltd - strike price 800 expiring on 30JUN2026
Delta for 800 PE is -0.18
Historical price for 800 PE is as follows
On 18 Jun CAMS was trading at 832.80. The strike last trading price was 3.85, which was -7 lower than the previous day. The implied volatity was 25.47, the open interest changed by 249 which increased total open position to 614
On 17 Jun CAMS was trading at 807.25. The strike last trading price was 11.2, which was -8.55 lower than the previous day. The implied volatity was 23.64, the open interest changed by 147 which increased total open position to 365
On 16 Jun CAMS was trading at 792.20. The strike last trading price was 20.35, which was -7.2 lower than the previous day. The implied volatity was 27, the open interest changed by -9 which decreased total open position to 217
On 15 Jun CAMS was trading at 777.35. The strike last trading price was 27.95, which was -16.85 lower than the previous day. The implied volatity was 24.4, the open interest changed by 5 which increased total open position to 225
On 12 Jun CAMS was trading at 757.55. The strike last trading price was 44.1, which was -31 lower than the previous day. The implied volatity was 24.72, the open interest changed by -3 which decreased total open position to 219
On 11 Jun CAMS was trading at 722.65. The strike last trading price was 75.1, which was 13.45 higher than the previous day. The implied volatity was 20.36, the open interest changed by -3 which decreased total open position to 225
On 10 Jun CAMS was trading at 741.10. The strike last trading price was 63.15, which was 9.5 higher than the previous day. The implied volatity was 29.81, the open interest changed by -1 which decreased total open position to 229
On 9 Jun CAMS was trading at 749.70. The strike last trading price was 53.65, which was -9.25 lower than the previous day. The implied volatity was 26.5, the open interest changed by 5 which increased total open position to 230
On 8 Jun CAMS was trading at 740.15. The strike last trading price was 63.45, which was 19.15 higher than the previous day. The implied volatity was 32.51, the open interest changed by -1 which decreased total open position to 225
On 5 Jun CAMS was trading at 761.00. The strike last trading price was 44.85, which was 2.15 higher than the previous day. The implied volatity was 27.85, the open interest changed by 8 which increased total open position to 225
On 4 Jun CAMS was trading at 759.15. The strike last trading price was 42.7, which was -8.75 lower than the previous day. The implied volatity was 26.24, the open interest changed by -3 which decreased total open position to 216
On 3 Jun CAMS was trading at 752.40. The strike last trading price was 51.15, which was 15 higher than the previous day. The implied volatity was 26.68, the open interest changed by -9 which decreased total open position to 219
On 2 Jun CAMS was trading at 772.65. The strike last trading price was 34.25, which was -8.75 lower than the previous day. The implied volatity was 23.5, the open interest changed by 12 which increased total open position to 228
On 1 Jun CAMS was trading at 769.50. The strike last trading price was 42.3, which was 13.4 higher than the previous day. The implied volatity was 30.56, the open interest changed by -17 which decreased total open position to 217
On 29 May CAMS was trading at 791.50. The strike last trading price was 30.45, which was -1.05 lower than the previous day. The implied volatity was 28.65, the open interest changed by 89 which increased total open position to 237
On 27 May CAMS was trading at 787.00. The strike last trading price was 31.2, which was -13.65 lower than the previous day. The implied volatity was 28.72, the open interest changed by 70 which increased total open position to 146
On 26 May CAMS was trading at 773.15. The strike last trading price was 44.85, which was 3.4 higher than the previous day. The implied volatity was 26.24, the open interest changed by 1 which increased total open position to 75
On 25 May CAMS was trading at 769.65. The strike last trading price was 41.45, which was -10.25 lower than the previous day. The implied volatity was 26.94, the open interest changed by -1 which decreased total open position to 78
On 22 May CAMS was trading at 757.20. The strike last trading price was 51.65, which was 2.8 higher than the previous day. The implied volatity was 28.07, the open interest changed by -7 which decreased total open position to 80
On 21 May CAMS was trading at 769.10. The strike last trading price was 49.4, which was 2.4 higher than the previous day. The implied volatity was 33.81, the open interest changed by 53 which increased total open position to 87
On 20 May CAMS was trading at 780.40. The strike last trading price was 47, which was 6 higher than the previous day. The implied volatity was 33.57, the open interest changed by 3 which increased total open position to 34
On 19 May CAMS was trading at 779.35. The strike last trading price was 41, which was -9.5 lower than the previous day. The implied volatity was 31.54, the open interest changed by 0 which decreased total open position to 32
On 18 May CAMS was trading at 772.75. The strike last trading price was 50.5, which was 12.9 higher than the previous day. The implied volatity was 33.62, the open interest changed by 5 which increased total open position to 33
On 15 May CAMS was trading at 784.00. The strike last trading price was 37.6, which was -4.85 lower than the previous day. The implied volatity was 34.06, the open interest changed by 1 which increased total open position to 28
On 14 May CAMS was trading at 785.85. The strike last trading price was 42.45, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 27
On 13 May CAMS was trading at 784.95. The strike last trading price was 42.45, which was 8.85 higher than the previous day. The implied volatity was 0, the open interest changed by 1 which increased total open position to 27
On 12 May CAMS was trading at 784.65. The strike last trading price was 33.6, which was 3.15 higher than the previous day. The implied volatity was 0, the open interest changed by -1 which decreased total open position to 26
On 11 May CAMS was trading at 815.70. The strike last trading price was 30.5, which was 6.25 higher than the previous day. The implied volatity was 0, the open interest changed by 2 which increased total open position to 25
On 8 May CAMS was trading at 836.30. The strike last trading price was 24.25, which was -2.7 lower than the previous day. The implied volatity was 34.32, the open interest changed by 6 which increased total open position to 22
On 7 May CAMS was trading at 835.90. The strike last trading price was 26.95, which was -9.55 lower than the previous day. The implied volatity was 36.06, the open interest changed by 4 which increased total open position to 17
On 6 May CAMS was trading at 815.85. The strike last trading price was 36.5, which was -7.2 lower than the previous day. The implied volatity was 36.66, the open interest changed by 7 which increased total open position to 12
On 5 May CAMS was trading at 797.40. The strike last trading price was 43.2, which was -125.45 lower than the previous day. The implied volatity was 37.28, the open interest changed by 4 which increased total open position to 4
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 20 Apr CAMS was trading at 749.25. 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 10 Apr CAMS was trading at 709.95. 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 9 Apr CAMS was trading at 699.05. 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 8 Apr CAMS was trading at 704.85. 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
