Historical option data for CAMS
11 Jun 2026 04:13 PM IST
| CAMS 30-Jun-2026 (18d) 760 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.26
Vega: 0.01
Theta: -0.43
Gamma: 0.00687
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 11 Jun | 722.65 | 7.15 | -4.85 (-40.42%) | 28.27 | 241 | 53 | 253 | |||||||||
| 10 Jun | 741.10 | 12.75 | -6.25 (-32.89%) | 28.37 | 127 | 18 | 199 | |||||||||
| 9 Jun | 749.70 | 19.05 | 3.05 (19.06%) | 30.72 | 228 | 11 | 182 | |||||||||
| 8 Jun | 740.15 | 14.85 | -13.15 (-46.96%) | 31.77 | 178 | 25 | 171 | |||||||||
| 5 Jun | 761.00 | 27.4 | -0.6 (-2.14%) | 31.58 | 409 | 0 | 147 | |||||||||
| 4 Jun | 759.15 | 29 | 4 (16.00%) | 33.81 | 877 | 39 | 148 | |||||||||
| 3 Jun | 752.40 | 25.45 | -10.55 (-29.31%) | 33.43 | 241 | 27 | 110 | |||||||||
| 2 Jun | 772.65 | 37.95 | 6.95 (22.42%) | 32.47 | 144 | 21 | 84 | |||||||||
| 1 Jun | 769.50 | 30.85 | -19.15 (-38.30%) | 27.32 | 33 | -1 | 62 | |||||||||
| 29 May | 791.50 | 49.9 | 4.9 (10.89%) | 29.65 | 5 | -2 | 63 | |||||||||
| 27 May | 787.00 | 45 | 9 (25.00%) | 26.31 | 136 | 53 | 101 | |||||||||
| 26 May | 773.15 | 36.25 | -1.75 (-4.61%) | 25.58 | 63 | 28 | 48 | |||||||||
| 25 May | 769.65 | 38.3 | 7.3 (23.55%) | 32.02 | 31 | 0 | 19 | |||||||||
| 22 May | 757.20 | 31.3 | -3.7 (-10.57%) | 29.7 | 43 | 14 | 19 | |||||||||
| 21 May | 769.10 | 34.8 | -0.2 (-0.57%) | 29.73 | 4 | 0 | 5 | |||||||||
| 20 May | 780.40 | 34.8 | -13.2 (-27.50%) | 29.73 | 4 | 1 | 5 | |||||||||
| 19 May | 779.35 | 48.25 | -16.75 (-25.77%) | 30.96 | 3 | 0 | 1 | |||||||||
| 18 May | 772.75 | 87.7 | -0.3 (-0.34%) | - | 1 | 0 | 1 | |||||||||
| 15 May | 784.00 | 65 | 0 (0.00%) | - | 0 | 0 | 1 | |||||||||
| 14 May | 785.85 | 65 | 0 (0.00%) | 0 | 0 | 0 | 1 | |||||||||
| 13 May | 784.95 | 65 | 0 (0.00%) | 0 | 0 | 0 | 1 | |||||||||
| 12 May | 784.65 | 65 | 0 (0.00%) | 0 | 0 | 0 | 1 | |||||||||
| 11 May | 815.70 | 65 | 0 (0.00%) | 0 | 0 | 0 | 1 | |||||||||
| 8 May | 836.30 | 65 | -22.7 (-25.88%) | - | 0 | 0 | 1 | |||||||||
| 7 May | 835.90 | 65 | -22.7 (-25.88%) | 14.97 | 0 | 0 | 1 | |||||||||
| 6 May | 815.85 | 65 | 51 (364.29%) | 14.97 | 1 | 0 | 0 | |||||||||
| 5 May | 797.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 May | 730.85 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Apr | 749.25 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 709.95 | 0 | 0 (0.00%) | 2.91 | 0 | 0 | 0 | |||||||||
| 9 Apr | 699.05 | 0 | 0 (0.00%) | 3.61 | 0 | 0 | 0 | |||||||||
| 8 Apr | 704.85 | 0 | 0 (0.00%) | 3.38 | 0 | 0 | 0 | |||||||||
| 7 Apr | 672.70 | 0 | 0 (0.00%) | 5.58 | 0 | 0 | 0 | |||||||||
| 6 Apr | 668.10 | 0 | 0 (0.00%) | 5.82 | 0 | 0 | 0 | |||||||||
| 2 Apr | 660.90 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Computer Age Mngt Ser Ltd - strike price 760 expiring on 30JUN2026
Delta for 760 CE is 0.26
Historical price for 760 CE is as follows
On 11 Jun CAMS was trading at 722.65. The strike last trading price was 7.15, which was -4.85 lower than the previous day. The implied volatity was 28.27, the open interest changed by 53 which increased total open position to 253
On 10 Jun CAMS was trading at 741.10. The strike last trading price was 12.75, which was -6.25 lower than the previous day. The implied volatity was 28.37, the open interest changed by 18 which increased total open position to 199
On 9 Jun CAMS was trading at 749.70. The strike last trading price was 19.05, which was 3.05 higher than the previous day. The implied volatity was 30.72, the open interest changed by 11 which increased total open position to 182
On 8 Jun CAMS was trading at 740.15. The strike last trading price was 14.85, which was -13.15 lower than the previous day. The implied volatity was 31.77, the open interest changed by 25 which increased total open position to 171
On 5 Jun CAMS was trading at 761.00. The strike last trading price was 27.4, which was -0.6 lower than the previous day. The implied volatity was 31.58, the open interest changed by 0 which decreased total open position to 147
On 4 Jun CAMS was trading at 759.15. The strike last trading price was 29, which was 4 higher than the previous day. The implied volatity was 33.81, the open interest changed by 39 which increased total open position to 148
On 3 Jun CAMS was trading at 752.40. The strike last trading price was 25.45, which was -10.55 lower than the previous day. The implied volatity was 33.43, the open interest changed by 27 which increased total open position to 110
On 2 Jun CAMS was trading at 772.65. The strike last trading price was 37.95, which was 6.95 higher than the previous day. The implied volatity was 32.47, the open interest changed by 21 which increased total open position to 84
On 1 Jun CAMS was trading at 769.50. The strike last trading price was 30.85, which was -19.15 lower than the previous day. The implied volatity was 27.32, the open interest changed by -1 which decreased total open position to 62
On 29 May CAMS was trading at 791.50. The strike last trading price was 49.9, which was 4.9 higher than the previous day. The implied volatity was 29.65, the open interest changed by -2 which decreased total open position to 63
On 27 May CAMS was trading at 787.00. The strike last trading price was 45, which was 9 higher than the previous day. The implied volatity was 26.31, the open interest changed by 53 which increased total open position to 101
On 26 May CAMS was trading at 773.15. The strike last trading price was 36.25, which was -1.75 lower than the previous day. The implied volatity was 25.58, the open interest changed by 28 which increased total open position to 48
On 25 May CAMS was trading at 769.65. The strike last trading price was 38.3, which was 7.3 higher than the previous day. The implied volatity was 32.02, the open interest changed by 0 which decreased total open position to 19
On 22 May CAMS was trading at 757.20. The strike last trading price was 31.3, which was -3.7 lower than the previous day. The implied volatity was 29.7, the open interest changed by 14 which increased total open position to 19
On 21 May CAMS was trading at 769.10. The strike last trading price was 34.8, which was -0.2 lower than the previous day. The implied volatity was 29.73, the open interest changed by 0 which decreased total open position to 5
On 20 May CAMS was trading at 780.40. The strike last trading price was 34.8, which was -13.2 lower than the previous day. The implied volatity was 29.73, the open interest changed by 1 which increased total open position to 5
On 19 May CAMS was trading at 779.35. The strike last trading price was 48.25, which was -16.75 lower than the previous day. The implied volatity was 30.96, 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 87.7, which was -0.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 15 May CAMS was trading at 784.00. The strike last trading price was 65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 14 May CAMS was trading at 785.85. The strike last trading price was 65, 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 1
On 13 May CAMS was trading at 784.95. The strike last trading price was 65, 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 1
On 12 May CAMS was trading at 784.65. The strike last trading price was 65, 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 1
On 11 May CAMS was trading at 815.70. The strike last trading price was 65, 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 1
On 8 May CAMS was trading at 836.30. The strike last trading price was 65, which was -22.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 7 May CAMS was trading at 835.90. The strike last trading price was 65, which was -22.7 lower than the previous day. The implied volatity was 14.97, the open interest changed by 0 which decreased total open position to 1
On 6 May CAMS was trading at 815.85. The strike last trading price was 65, which was 51 higher than the previous day. The implied volatity was 14.97, 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
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 2.91, 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 3.61, 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 3.38, the open interest changed by 0 which decreased total open position to 0
On 7 Apr CAMS was trading at 672.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.58, the open interest changed by 0 which decreased total open position to 0
On 6 Apr CAMS was trading at 668.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.82, the open interest changed by 0 which decreased total open position to 0
On 2 Apr CAMS was trading at 660.90. 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
| CAMS 30-Jun-2026 (18d) 760 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.76
Vega: 0.01
Theta: -0.27
Gamma: 0.00716
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 11 Jun | 722.65 | 38.65 | 7.35 (23.48%) | 26.02 | 31 | -7 | 141 |
| 10 Jun | 741.10 | 29.25 | 5.6 (23.68%) | 28.08 | 81 | 6 | 148 |
| 9 Jun | 749.70 | 23.6 | -8.7 (-26.93%) | 27.36 | 34 | 5 | 142 |
| 8 Jun | 740.15 | 34.9 | 13.65 (64.24%) | 32.61 | 68 | -10 | 137 |
| 5 Jun | 761.00 | 21.1 | -0.65 (-2.99%) | 28.83 | 382 | 23 | 149 |
| 4 Jun | 759.15 | 21.2 | -5.35 (-20.15%) | 27.91 | 161 | 3 | 126 |
| 3 Jun | 752.40 | 25.8 | 9.25 (55.89%) | 28.68 | 241 | 11 | 123 |
| 2 Jun | 772.65 | 15 | -4.75 (-24.05%) | 26.21 | 142 | 2 | 112 |
| 1 Jun | 769.50 | 19.75 | 6.25 (46.30%) | 30.31 | 143 | 5 | 111 |
| 29 May | 791.50 | 13.05 | -0.7 (-5.09%) | 29.76 | 174 | 24 | 105 |
| 27 May | 787.00 | 13.5 | -6.7 (-33.17%) | 28 | 114 | 7 | 81 |
| 26 May | 773.15 | 19.35 | -1.9 (-8.94%) | 30.51 | 94 | 24 | 76 |
| 25 May | 769.65 | 20.5 | -7.25 (-26.13%) | 27.98 | 52 | 21 | 52 |
| 22 May | 757.20 | 27.35 | -0.65 (-2.32%) | 28.28 | 13 | 4 | 31 |
| 21 May | 769.10 | 28 | -1.6 (-5.41%) | 33.18 | 8 | 3 | 27 |
| 20 May | 780.40 | 29.6 | 6.7 (29.26%) | 33.5 | 3 | 0 | 24 |
| 19 May | 779.35 | 22.95 | -5.8 (-20.17%) | 32.02 | 11 | 1 | 24 |
| 18 May | 772.75 | 28.75 | 6.8 (30.98%) | 33.94 | 8 | 1 | 22 |
| 15 May | 784.00 | 21.95 | 7.95 (56.79%) | 33.69 | 2 | 2 | 21 |
| 14 May | 785.85 | 14 | 0 (0.00%) | 0 | 0 | 0 | 19 |
| 13 May | 784.95 | 14 | 0 (0.00%) | 0 | 0 | 0 | 19 |
| 12 May | 784.65 | 14 | 0 (0.00%) | 0 | 0 | 0 | 19 |
| 11 May | 815.70 | 14 | -0.25 (-1.75%) | 0 | 2 | 2 | 19 |
| 8 May | 836.30 | 14.25 | 14.25 (-32.14%) | 34.69 | 0 | 0 | 17 |
| 7 May | 835.90 | 14.25 | -6.75 (-32.14%) | 34.69 | 15 | 11 | 14 |
| 6 May | 815.85 | 21 | -10 (-32.26%) | 34.75 | 1 | 0 | 2 |
| 5 May | 797.40 | 31 | -103.6 (-76.97%) | 41.85 | 2 | 0 | 0 |
| 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 |
| 7 Apr | 672.70 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 668.10 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Apr | 660.90 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
For Computer Age Mngt Ser Ltd - strike price 760 expiring on 30JUN2026
Delta for 760 PE is -0.76
Historical price for 760 PE is as follows
On 11 Jun CAMS was trading at 722.65. The strike last trading price was 38.65, which was 7.35 higher than the previous day. The implied volatity was 26.02, the open interest changed by -7 which decreased total open position to 141
On 10 Jun CAMS was trading at 741.10. The strike last trading price was 29.25, which was 5.6 higher than the previous day. The implied volatity was 28.08, the open interest changed by 6 which increased total open position to 148
On 9 Jun CAMS was trading at 749.70. The strike last trading price was 23.6, which was -8.7 lower than the previous day. The implied volatity was 27.36, the open interest changed by 5 which increased total open position to 142
On 8 Jun CAMS was trading at 740.15. The strike last trading price was 34.9, which was 13.65 higher than the previous day. The implied volatity was 32.61, the open interest changed by -10 which decreased total open position to 137
On 5 Jun CAMS was trading at 761.00. The strike last trading price was 21.1, which was -0.65 lower than the previous day. The implied volatity was 28.83, the open interest changed by 23 which increased total open position to 149
On 4 Jun CAMS was trading at 759.15. The strike last trading price was 21.2, which was -5.35 lower than the previous day. The implied volatity was 27.91, the open interest changed by 3 which increased total open position to 126
On 3 Jun CAMS was trading at 752.40. The strike last trading price was 25.8, which was 9.25 higher than the previous day. The implied volatity was 28.68, the open interest changed by 11 which increased total open position to 123
On 2 Jun CAMS was trading at 772.65. The strike last trading price was 15, which was -4.75 lower than the previous day. The implied volatity was 26.21, the open interest changed by 2 which increased total open position to 112
On 1 Jun CAMS was trading at 769.50. The strike last trading price was 19.75, which was 6.25 higher than the previous day. The implied volatity was 30.31, the open interest changed by 5 which increased total open position to 111
On 29 May CAMS was trading at 791.50. The strike last trading price was 13.05, which was -0.7 lower than the previous day. The implied volatity was 29.76, the open interest changed by 24 which increased total open position to 105
On 27 May CAMS was trading at 787.00. The strike last trading price was 13.5, which was -6.7 lower than the previous day. The implied volatity was 28, the open interest changed by 7 which increased total open position to 81
On 26 May CAMS was trading at 773.15. The strike last trading price was 19.35, which was -1.9 lower than the previous day. The implied volatity was 30.51, the open interest changed by 24 which increased total open position to 76
On 25 May CAMS was trading at 769.65. The strike last trading price was 20.5, which was -7.25 lower than the previous day. The implied volatity was 27.98, the open interest changed by 21 which increased total open position to 52
On 22 May CAMS was trading at 757.20. The strike last trading price was 27.35, which was -0.65 lower than the previous day. The implied volatity was 28.28, the open interest changed by 4 which increased total open position to 31
On 21 May CAMS was trading at 769.10. The strike last trading price was 28, which was -1.6 lower than the previous day. The implied volatity was 33.18, the open interest changed by 3 which increased total open position to 27
On 20 May CAMS was trading at 780.40. The strike last trading price was 29.6, which was 6.7 higher than the previous day. The implied volatity was 33.5, the open interest changed by 0 which decreased total open position to 24
On 19 May CAMS was trading at 779.35. The strike last trading price was 22.95, which was -5.8 lower than the previous day. The implied volatity was 32.02, the open interest changed by 1 which increased total open position to 24
On 18 May CAMS was trading at 772.75. The strike last trading price was 28.75, which was 6.8 higher than the previous day. The implied volatity was 33.94, the open interest changed by 1 which increased total open position to 22
On 15 May CAMS was trading at 784.00. The strike last trading price was 21.95, which was 7.95 higher than the previous day. The implied volatity was 33.69, the open interest changed by 2 which increased total open position to 21
On 14 May CAMS was trading at 785.85. The strike last trading price was 14, 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 19
On 13 May CAMS was trading at 784.95. The strike last trading price was 14, 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 19
On 12 May CAMS was trading at 784.65. The strike last trading price was 14, 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 19
On 11 May CAMS was trading at 815.70. The strike last trading price was 14, which was -0.25 lower than the previous day. The implied volatity was 0, the open interest changed by 2 which increased total open position to 19
On 8 May CAMS was trading at 836.30. The strike last trading price was 14.25, which was 14.25 higher than the previous day. The implied volatity was 34.69, the open interest changed by 0 which decreased total open position to 17
On 7 May CAMS was trading at 835.90. The strike last trading price was 14.25, which was -6.75 lower than the previous day. The implied volatity was 34.69, the open interest changed by 11 which increased total open position to 14
On 6 May CAMS was trading at 815.85. The strike last trading price was 21, which was -10 lower than the previous day. The implied volatity was 34.75, the open interest changed by 0 which decreased total open position to 2
On 5 May CAMS was trading at 797.40. The strike last trading price was 31, which was -103.6 lower than the previous day. The implied volatity was 41.85, 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
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
On 7 Apr CAMS was trading at 672.70. 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 6 Apr CAMS was trading at 668.10. 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 2 Apr CAMS was trading at 660.90. 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
