Historical option data for CAMS
22 Jun 2026 01:13 PM IST
| CAMS 28-Jul-2026 (36d) 800 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.68
Vega: 0.01
Theta: -0.37
Gamma: 0.00546
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 22 Jun | 821.30 | 41.5 | -1.5 (-3.49%) | 25.37 | 7 | 1 | 76 | |||||||||
| 19 Jun | 823.15 | 43 | -6.85 (-13.74%) | 25.62 | 14 | -1 | 74 | |||||||||
| 18 Jun | 832.80 | 49.65 | 15.15 (43.91%) | 25.8 | 42 | -1 | 75 | |||||||||
| 17 Jun | 807.25 | 34.3 | 8.3 (31.92%) | 25.96 | 471 | 36 | 76 | |||||||||
| 16 Jun | 792.20 | 26.9 | 2.9 (12.08%) | 25.42 | 19 | -2 | 41 | |||||||||
| 15 Jun | 777.35 | 23.5 | 8.5 (56.67%) | 28.02 | 20 | 9 | 42 | |||||||||
| 12 Jun | 757.55 | 15.25 | 7.25 (90.63%) | 26.71 | 33 | 18 | 33 | |||||||||
| 11 Jun | 722.65 | 7.9 | -7.1 (-47.33%) | 29.4 | 6 | 0 | 15 | |||||||||
| 10 Jun | 741.10 | 15 | 0 (0.00%) | 29.95 | 1 | 0 | 15 | |||||||||
| 9 Jun | 749.70 | 15 | 0 (0.00%) | 28.69 | 3 | 2 | 14 | |||||||||
| 8 Jun | 740.15 | 14.75 | -7.25 (-32.95%) | 30.6 | 5 | 3 | 13 | |||||||||
| 5 Jun | 761.00 | 22 | 0 (0.00%) | 28.26 | 1 | 0 | 9 | |||||||||
| 4 Jun | 759.15 | 22 | -1 (-4.35%) | 29.55 | 3 | 1 | 9 | |||||||||
| 3 Jun | 752.40 | 23.4 | -11.6 (-33.14%) | 33.44 | 7 | 5 | 8 | |||||||||
| 2 Jun | 772.65 | 35 | 0 (0.00%) | 29.46 | 1 | 0 | 3 | |||||||||
| 1 Jun | 769.50 | 35 | 0 (0.00%) | 29.46 | 1 | 1 | 3 | |||||||||
| 29 May | 791.50 | 35 | -13 (-27.08%) | 25.92 | 2 | 1 | 2 | |||||||||
| 27 May | 787.00 | 48.25 | 0 (0.00%) | 38.68 | 1 | 1 | 1 | |||||||||
| 14 May | 787.70 | 0 | -48.25 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
For Computer Age Mngt Ser Ltd - strike price 800 expiring on 28JUL2026
Delta for 800 CE is 0.68
Historical price for 800 CE is as follows
On 22 Jun CAMS was trading at 821.30. The strike last trading price was 41.5, which was -1.5 lower than the previous day. The implied volatity was 25.37, the open interest changed by 1 which increased total open position to 76
On 19 Jun CAMS was trading at 823.15. The strike last trading price was 43, which was -6.85 lower than the previous day. The implied volatity was 25.62, the open interest changed by -1 which decreased total open position to 74
On 18 Jun CAMS was trading at 832.80. The strike last trading price was 49.65, which was 15.15 higher than the previous day. The implied volatity was 25.8, the open interest changed by -1 which decreased total open position to 75
On 17 Jun CAMS was trading at 807.25. The strike last trading price was 34.3, which was 8.3 higher than the previous day. The implied volatity was 25.96, the open interest changed by 36 which increased total open position to 76
On 16 Jun CAMS was trading at 792.20. The strike last trading price was 26.9, which was 2.9 higher than the previous day. The implied volatity was 25.42, the open interest changed by -2 which decreased total open position to 41
On 15 Jun CAMS was trading at 777.35. The strike last trading price was 23.5, which was 8.5 higher than the previous day. The implied volatity was 28.02, the open interest changed by 9 which increased total open position to 42
On 12 Jun CAMS was trading at 757.55. The strike last trading price was 15.25, which was 7.25 higher than the previous day. The implied volatity was 26.71, the open interest changed by 18 which increased total open position to 33
On 11 Jun CAMS was trading at 722.65. The strike last trading price was 7.9, which was -7.1 lower than the previous day. The implied volatity was 29.4, the open interest changed by 0 which decreased total open position to 15
On 10 Jun CAMS was trading at 741.10. The strike last trading price was 15, which was 0 lower than the previous day. The implied volatity was 29.95, the open interest changed by 0 which decreased total open position to 15
On 9 Jun CAMS was trading at 749.70. The strike last trading price was 15, which was 0 lower than the previous day. The implied volatity was 28.69, the open interest changed by 2 which increased total open position to 14
On 8 Jun CAMS was trading at 740.15. The strike last trading price was 14.75, which was -7.25 lower than the previous day. The implied volatity was 30.6, the open interest changed by 3 which increased total open position to 13
On 5 Jun CAMS was trading at 761.00. The strike last trading price was 22, which was 0 lower than the previous day. The implied volatity was 28.26, the open interest changed by 0 which decreased total open position to 9
On 4 Jun CAMS was trading at 759.15. The strike last trading price was 22, which was -1 lower than the previous day. The implied volatity was 29.55, the open interest changed by 1 which increased total open position to 9
On 3 Jun CAMS was trading at 752.40. The strike last trading price was 23.4, which was -11.6 lower than the previous day. The implied volatity was 33.44, the open interest changed by 5 which increased total open position to 8
On 2 Jun CAMS was trading at 772.65. The strike last trading price was 35, which was 0 lower than the previous day. The implied volatity was 29.46, the open interest changed by 0 which decreased total open position to 3
On 1 Jun CAMS was trading at 769.50. The strike last trading price was 35, which was 0 lower than the previous day. The implied volatity was 29.46, the open interest changed by 1 which increased total open position to 3
On 29 May CAMS was trading at 791.50. The strike last trading price was 35, which was -13 lower than the previous day. The implied volatity was 25.92, the open interest changed by 1 which increased total open position to 2
On 27 May CAMS was trading at 787.00. The strike last trading price was 48.25, which was 0 lower than the previous day. The implied volatity was 38.68, the open interest changed by 1 which increased total open position to 1
On 14 May CAMS was trading at 787.70. The strike last trading price was 0, which was -48.25 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
| CAMS 28-Jul-2026 (36d) 800 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.34
Vega: 0.01
Theta: -0.29
Gamma: 0.00502
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 22 Jun | 821.30 | 17.4 | -2.6 (-13.00%) | 28.13 | 16 | 9 | 61 |
| 19 Jun | 823.15 | 20 | 4 (25.00%) | 28.93 | 14 | -2 | 52 |
| 18 Jun | 832.80 | 16.15 | -8.2 (-33.68%) | 28.81 | 23 | 7 | 54 |
| 17 Jun | 807.25 | 24.2 | -7.25 (-23.05%) | 28.02 | 63 | 40 | 47 |
| 16 Jun | 792.20 | 31.45 | -4.55 (-12.64%) | 27.79 | 3 | 2 | 6 |
| 15 Jun | 777.35 | 36 | -40.3 (-52.82%) | 24.83 | 4 | 4 | 4 |
| 12 Jun | 757.55 | 0 | 0 | - | 0 | 0 | 0 |
| 11 Jun | 722.65 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Jun | 741.10 | 0 | 0 | - | 0 | 0 | 0 |
| 9 Jun | 749.70 | 0 | 0 | - | 0 | 0 | 0 |
| 8 Jun | 740.15 | 0 | 0 | - | 0 | 0 | 0 |
| 5 Jun | 761.00 | 0 | 0 | - | 0 | 0 | 0 |
| 4 Jun | 759.15 | 0 | 0 | - | 0 | 0 | 0 |
| 3 Jun | 752.40 | 0 | 0 | - | 0 | 0 | 0 |
| 2 Jun | 772.65 | 0 | 0 | - | 0 | 0 | 0 |
| 1 Jun | 769.50 | 0 | 0 | - | 0 | 0 | 0 |
| 29 May | 791.50 | 0 | 0 | - | 0 | 0 | 0 |
| 27 May | 787.00 | 0 | 0 | - | 0 | 0 | 0 |
| 14 May | 787.70 | 0 | 0 | - | 0 | 0 | 0 |
For Computer Age Mngt Ser Ltd - strike price 800 expiring on 28JUL2026
Delta for 800 PE is -0.34
Historical price for 800 PE is as follows
On 22 Jun CAMS was trading at 821.30. The strike last trading price was 17.4, which was -2.6 lower than the previous day. The implied volatity was 28.13, the open interest changed by 9 which increased total open position to 61
On 19 Jun CAMS was trading at 823.15. The strike last trading price was 20, which was 4 higher than the previous day. The implied volatity was 28.93, the open interest changed by -2 which decreased total open position to 52
On 18 Jun CAMS was trading at 832.80. The strike last trading price was 16.15, which was -8.2 lower than the previous day. The implied volatity was 28.81, the open interest changed by 7 which increased total open position to 54
On 17 Jun CAMS was trading at 807.25. The strike last trading price was 24.2, which was -7.25 lower than the previous day. The implied volatity was 28.02, the open interest changed by 40 which increased total open position to 47
On 16 Jun CAMS was trading at 792.20. The strike last trading price was 31.45, which was -4.55 lower than the previous day. The implied volatity was 27.79, the open interest changed by 2 which increased total open position to 6
On 15 Jun CAMS was trading at 777.35. The strike last trading price was 36, which was -40.3 lower than the previous day. The implied volatity was 24.83, the open interest changed by 4 which increased total open position to 4
On 12 Jun CAMS was trading at 757.55. 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 11 Jun CAMS was trading at 722.65. 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 10 Jun CAMS was trading at 741.10. 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 9 Jun CAMS was trading at 749.70. 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 Jun CAMS was trading at 740.15. 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 5 Jun CAMS was trading at 761.00. 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 Jun CAMS was trading at 759.15. 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 3 Jun CAMS was trading at 752.40. 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 2 Jun CAMS was trading at 772.65. 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 1 Jun CAMS was trading at 769.50. 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 May CAMS was trading at 791.50. 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 May CAMS was trading at 787.00. 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 14 May CAMS was trading at 787.70. 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
