Historical option data for CAMS
26 May 2026 04:10 PM IST
| CAMS 30-Jun-2026 (34d) 780 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.53
Vega: 0.01
Theta: -0.4
Gamma: 0.00634
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 26 May | 773.15 | 26.05 | 0.05 (0.19%) | 25.92 | 276 | 26 | 215 | |||||||||
| 25 May | 769.65 | 26.5 | 5.5 (26.19%) | 29.89 | 456 | 111 | 191 | |||||||||
| 22 May | 757.20 | 21 | -4 (-16.00%) | 29.19 | 126 | 17 | 81 | |||||||||
| 21 May | 769.10 | 24.25 | -7.75 (-24.22%) | 27.58 | 39 | 19 | 63 | |||||||||
| 20 May | 780.40 | 32.65 | -1.35 (-3.97%) | 28.49 | 18 | 5 | 45 | |||||||||
| 19 May | 779.35 | 34 | 2 (6.25%) | 30.28 | 52 | 31 | 42 | |||||||||
| 18 May | 772.75 | 31.5 | -6.5 (-17.11%) | 30.2 | 11 | 5 | 10 | |||||||||
| 15 May | 784.00 | 38.25 | -1.75 (-4.38%) | 28.58 | 4 | 3 | 5 | |||||||||
| 14 May | 785.85 | 40 | 20 (100.00%) | 0 | 1 | 1 | 2 | |||||||||
| 13 May | 784.95 | 20 | 0 (0.00%) | 0 | 0 | 0 | 1 | |||||||||
| 12 May | 784.65 | 20 | 0 (0.00%) | 0 | 0 | 0 | 1 | |||||||||
| 11 May | 815.70 | 20 | 0 (0.00%) | 0 | 0 | 0 | 1 | |||||||||
| 8 May | 836.30 | 20 | -14 (-41.18%) | - | 0 | 0 | 1 | |||||||||
| 7 May | 835.90 | 20 | -14 (-41.18%) | - | 0 | 0 | 1 | |||||||||
| 6 May | 815.85 | 20 | -14 (-41.18%) | - | 0 | 0 | 1 | |||||||||
| 5 May | 797.40 | 20 | -14 (-41.18%) | - | 0 | 0 | 1 | |||||||||
| 4 May | 730.85 | 20 | -14 (-41.18%) | - | 0 | 0 | 1 | |||||||||
| 20 Apr | 749.25 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 709.95 | 0 | 0 (0.00%) | 4.38 | 0 | 0 | 0 | |||||||||
| 9 Apr | 699.05 | 0 | 0 (0.00%) | 5.06 | 0 | 0 | 0 | |||||||||
| 8 Apr | 704.85 | 0 | 0 (0.00%) | 4.83 | 0 | 0 | 0 | |||||||||
For Computer Age Mngt Ser Ltd - strike price 780 expiring on 30JUN2026
Delta for 780 CE is 0.53
Historical price for 780 CE is as follows
On 26 May CAMS was trading at 773.15. The strike last trading price was 26.05, which was 0.05 higher than the previous day. The implied volatity was 25.92, the open interest changed by 26 which increased total open position to 215
On 25 May CAMS was trading at 769.65. The strike last trading price was 26.5, which was 5.5 higher than the previous day. The implied volatity was 29.89, the open interest changed by 111 which increased total open position to 191
On 22 May CAMS was trading at 757.20. The strike last trading price was 21, which was -4 lower than the previous day. The implied volatity was 29.19, the open interest changed by 17 which increased total open position to 81
On 21 May CAMS was trading at 769.10. The strike last trading price was 24.25, which was -7.75 lower than the previous day. The implied volatity was 27.58, the open interest changed by 19 which increased total open position to 63
On 20 May CAMS was trading at 780.40. The strike last trading price was 32.65, which was -1.35 lower than the previous day. The implied volatity was 28.49, the open interest changed by 5 which increased total open position to 45
On 19 May CAMS was trading at 779.35. The strike last trading price was 34, which was 2 higher than the previous day. The implied volatity was 30.28, the open interest changed by 31 which increased total open position to 42
On 18 May CAMS was trading at 772.75. The strike last trading price was 31.5, which was -6.5 lower than the previous day. The implied volatity was 30.2, the open interest changed by 5 which increased total open position to 10
On 15 May CAMS was trading at 784.00. The strike last trading price was 38.25, which was -1.75 lower than the previous day. The implied volatity was 28.58, the open interest changed by 3 which increased total open position to 5
On 14 May CAMS was trading at 785.85. The strike last trading price was 40, which was 20 higher than the previous day. The implied volatity was 0, the open interest changed by 1 which increased total open position to 2
On 13 May CAMS was trading at 784.95. The strike last trading price was 20, 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 20, 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 20, 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 20, which was -14 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 20, which was -14 lower than the previous day. The implied volatity was -, 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 20, which was -14 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 5 May CAMS was trading at 797.40. The strike last trading price was 20, which was -14 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 4 May CAMS was trading at 730.85. The strike last trading price was 20, which was -14 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased 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 4.38, 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 5.06, 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 4.83, the open interest changed by 0 which decreased total open position to 0
| CAMS 30-Jun-2026 (34d) 780 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.55
Vega: 0.01
Theta: -0.31
Gamma: 0.00584
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 26 May | 773.15 | 33.4 | 2.6 (8.44%) | 28.49 | 68 | 49 | 84 |
| 25 May | 769.65 | 30.5 | -8.5 (-21.79%) | 27.99 | 46 | 30 | 34 |
| 22 May | 757.20 | 39 | 2 (5.41%) | 28.79 | 2 | 1 | 3 |
| 21 May | 769.10 | 37 | 3.55 (10.61%) | 34.55 | 1 | 0 | 1 |
| 20 May | 780.40 | 33.45 | 33.45 (-11.39%) | 33.15 | 0 | 0 | 1 |
| 19 May | 779.35 | 33.45 | -4.3 (-11.39%) | 33.15 | 2 | -1 | 1 |
| 18 May | 772.75 | 37.75 | 8.25 (27.97%) | 31.65 | 1 | 1 | 2 |
| 15 May | 784.00 | 29.5 | 0 (0.00%) | - | 0 | 0 | 1 |
| 14 May | 785.85 | 29.5 | 0 (0.00%) | 0 | 0 | 0 | 1 |
| 13 May | 784.95 | 29.5 | 0 (0.00%) | 0 | 0 | 0 | 1 |
| 12 May | 784.65 | 29.5 | 0 (0.00%) | 0 | 0 | 0 | 1 |
| 11 May | 815.70 | 29.5 | 0 (0.00%) | 0 | 0 | 0 | 1 |
| 8 May | 836.30 | 29.5 | 29.5 | - | 0 | 0 | 1 |
| 7 May | 835.90 | 29.5 | 29.5 (-80.51%) | 39.01 | 0 | 0 | 1 |
| 6 May | 815.85 | 29.5 | -121.85 (-80.51%) | 39.01 | 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%) | - | 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 780 expiring on 30JUN2026
Delta for 780 PE is -0.55
Historical price for 780 PE is as follows
On 26 May CAMS was trading at 773.15. The strike last trading price was 33.4, which was 2.6 higher than the previous day. The implied volatity was 28.49, the open interest changed by 49 which increased total open position to 84
On 25 May CAMS was trading at 769.65. The strike last trading price was 30.5, which was -8.5 lower than the previous day. The implied volatity was 27.99, the open interest changed by 30 which increased total open position to 34
On 22 May CAMS was trading at 757.20. The strike last trading price was 39, which was 2 higher than the previous day. The implied volatity was 28.79, the open interest changed by 1 which increased total open position to 3
On 21 May CAMS was trading at 769.10. The strike last trading price was 37, which was 3.55 higher than the previous day. The implied volatity was 34.55, 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 33.45, which was 33.45 higher than the previous day. The implied volatity was 33.15, 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 33.45, which was -4.3 lower than the previous day. The implied volatity was 33.15, the open interest changed by -1 which decreased total open position to 1
On 18 May CAMS was trading at 772.75. The strike last trading price was 37.75, which was 8.25 higher than the previous day. The implied volatity was 31.65, the open interest changed by 1 which increased total open position to 2
On 15 May CAMS was trading at 784.00. The strike last trading price was 29.5, 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 29.5, 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 29.5, 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 29.5, 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 29.5, 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 29.5, which was 29.5 higher 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 29.5, which was 29.5 higher than the previous day. The implied volatity was 39.01, 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 29.5, which was -121.85 lower than the previous day. The implied volatity was 39.01, 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 -, 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
