SIEMENS

Siemens Ltd

3111.6 +37.60 (1.22%)

L: 3065 H: 3122

Back to Option Chain

Historical option data for SIEMENS
19 Dec 2025 04:12 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

SIEMENS 30-DEC-2025 2600 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	3111.60	524.7 ₹ 65,587.5	32.4 4050.00	-	3 375	0 0	3 375
18 Dec	3074.00	492.3 ₹ 61,537.5	-65.3 -8162.50	52.67	6 750	1 125	4 500
17 Dec	3140.10	557.6 ₹ 69,700	-77.05 -9631.25	64.80	19 2,375	2 250	5 625
16 Dec	3161.40	634.65 ₹ 79,331.25	-7.5 -937.50	-	0 0	0 0	3 375
15 Dec	3157.80	634.65 ₹ 79,331.25	-7.5 -937.50	-	0 0	0 0	0 0
12 Dec	3144.60	634.65 ₹ 79,331.25	-7.5 -937.50	-	0 0	0 0	3 375
11 Dec	3196.50	634.65 ₹ 79,331.25	-7.5 -937.50	-	0 0	0 0	3 375
10 Dec	3179.90	634.65 ₹ 79,331.25	-7.5 -937.50	-	0 0	0 0	3 375
9 Dec	3142.80	634.65 ₹ 79,331.25	-7.5 -937.50	-	0 0	0 0	0 0
8 Dec	3204.20	634.65 ₹ 79,331.25	-7.5 -937.50	-	0 0	0 0	3 375
5 Dec	3325.90	634.65 ₹ 79,331.25	-7.5 -937.50	-	0 0	0 0	0 0
26 Nov	3318.80	634.65 ₹ 79,331.25	-7.5 -937.50	-	1 125	0 0	3 375
25 Nov	3181.10	642.15 ₹ 80,268.75	180.6 22575.00	-	0 0	0 0	0 0
21 Nov	3173.50	642.15 ₹ 80,268.75	180.6 22575.00	-	0 0	0 0	0 0

20 Nov	3216.30	642.15 ₹ 80,268.75	180.6 22575.00	-	0 0	0 0	0 0
17 Nov	3232.60	642.15 ₹ 80,268.75	180.6 22575.00	-	2 250	0 0	5 625
12 Nov	3056.60	461.55 ₹ 57,693.75	-4.6 -575.00	-	9 1,125	-3 -375	9 1,125
11 Nov	3022.00	466.15 ₹ 58,268.75	-32.95 -4118.75	27.15	12 1,500	-6 -750	15 1,875
10 Nov	3054.40	499.1 ₹ 62,387.5	19.5 2437.50	32.85	1 125	0 0	22 2,750
7 Nov	3033.40	479.6 ₹ 59,950	-52.7 -6587.50	31.35	3 375	0 0	19 2,375
6 Nov	3083.50	532.3 ₹ 66,537.5	-34 -4250.00	32.11	3 375	0 0	16 2,000
3 Nov	3127.50	566.3 ₹ 70,787.5	-27.05 -3381.25	22.00	1 125	0 0	15 1,875
29 Oct	3148.70	593.35 ₹ 74,168.75	-24.05 -3006.25	-	15 1,875	13 1,625	13 1,625
20 Oct	3096.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Oct	3077.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Siemens Ltd - strike price 2600 expiring on 30DEC2025

Delta for 2600 CE is -

Historical price for 2600 CE is as follows

On 19 Dec SIEMENS was trading at 3111.60. The strike last trading price was 524.7, which was 32.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 18 Dec SIEMENS was trading at 3074.00. The strike last trading price was 492.3, which was -65.3 lower than the previous day. The implied volatity was 52.67, the open interest changed by 1 which increased total open position to 4

On 17 Dec SIEMENS was trading at 3140.10. The strike last trading price was 557.6, which was -77.05 lower than the previous day. The implied volatity was 64.80, the open interest changed by 2 which increased total open position to 5

On 16 Dec SIEMENS was trading at 3161.40. The strike last trading price was 634.65, which was -7.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 15 Dec SIEMENS was trading at 3157.80. The strike last trading price was 634.65, which was -7.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Dec SIEMENS was trading at 3144.60. The strike last trading price was 634.65, which was -7.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 11 Dec SIEMENS was trading at 3196.50. The strike last trading price was 634.65, which was -7.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 10 Dec SIEMENS was trading at 3179.90. The strike last trading price was 634.65, which was -7.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 9 Dec SIEMENS was trading at 3142.80. The strike last trading price was 634.65, which was -7.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec SIEMENS was trading at 3204.20. The strike last trading price was 634.65, which was -7.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 5 Dec SIEMENS was trading at 3325.90. The strike last trading price was 634.65, which was -7.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Nov SIEMENS was trading at 3318.80. The strike last trading price was 634.65, which was -7.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 25 Nov SIEMENS was trading at 3181.10. The strike last trading price was 642.15, which was 180.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 21 Nov SIEMENS was trading at 3173.50. The strike last trading price was 642.15, which was 180.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 20 Nov SIEMENS was trading at 3216.30. The strike last trading price was 642.15, which was 180.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 17 Nov SIEMENS was trading at 3232.60. The strike last trading price was 642.15, which was 180.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 12 Nov SIEMENS was trading at 3056.60. The strike last trading price was 461.55, which was -4.6 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 9

On 11 Nov SIEMENS was trading at 3022.00. The strike last trading price was 466.15, which was -32.95 lower than the previous day. The implied volatity was 27.15, the open interest changed by -6 which decreased total open position to 15

On 10 Nov SIEMENS was trading at 3054.40. The strike last trading price was 499.1, which was 19.5 higher than the previous day. The implied volatity was 32.85, the open interest changed by 0 which decreased total open position to 22

On 7 Nov SIEMENS was trading at 3033.40. The strike last trading price was 479.6, which was -52.7 lower than the previous day. The implied volatity was 31.35, the open interest changed by 0 which decreased total open position to 19

On 6 Nov SIEMENS was trading at 3083.50. The strike last trading price was 532.3, which was -34 lower than the previous day. The implied volatity was 32.11, the open interest changed by 0 which decreased total open position to 16

On 3 Nov SIEMENS was trading at 3127.50. The strike last trading price was 566.3, which was -27.05 lower than the previous day. The implied volatity was 22.00, the open interest changed by 0 which decreased total open position to 15

On 29 Oct SIEMENS was trading at 3148.70. The strike last trading price was 593.35, which was -24.05 lower than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 13

On 20 Oct SIEMENS was trading at 3096.80. 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 13 Oct SIEMENS was trading at 3077.50. 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

SIEMENS 30DEC2025 2600 PE
Delta: -0.01 Vega: 0.16 Theta: -0.34 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	3111.60	1.05 ₹ 131.25	-0.75 -93.75	47.80	5 625	0 0	117 14,625
18 Dec	3074.00	1.8 ₹ 225	0.9 112.50	46.60	55 6,875	-11 -1,375	117 14,625
17 Dec	3140.10	0.9 ₹ 112.5	-0.2 -25.00	44.46	3 375	1 125	129 16,125
16 Dec	3161.40	1.1 ₹ 137.5	-0.55 -68.75	45.64	7 875	-4 -500	129 16,125
15 Dec	3157.80	1.65 ₹ 206.25	-0.35 -43.75	46.06	69 8,625	-29 -3,625	134 16,750
12 Dec	3144.60	2 ₹ 250	0.4 50.00	42.74	777 97,125	106 13,250	164 20,500
11 Dec	3196.50	1.6 ₹ 200	0.95 118.75	-	0 0	0 0	58 7,250
10 Dec	3179.90	1.6 ₹ 200	0.95 118.75	-	0 0	0 0	58 7,250
9 Dec	3142.80	1.6 ₹ 200	0.95 118.75	38.04	26 3,250	7 875	57 7,125
8 Dec	3204.20	0.7 ₹ 87.5	-0.45 -56.25	-	0 0	0 0	50 6,250
5 Dec	3325.90	0.7 ₹ 87.5	-0.45 -56.25	39.19	32 4,000	0 0	18 2,250
26 Nov	3318.80	1.15 ₹ 143.75	-11.05 -1381.25	35.67	19 2,375	16 2,000	18 2,250
25 Nov	3181.10	12.2 ₹ 1,525	-5.8 -725.00	-	0 0	0 0	0 0
21 Nov	3173.50	12.2 ₹ 1,525	-5.8 -725.00	-	0 0	0 0	0 0
20 Nov	3216.30	12.2 ₹ 1,525	-5.8 -725.00	-	0 0	0 0	0 0
17 Nov	3232.60	12.2 ₹ 1,525	-5.8 -725.00	-	0 0	0 0	0 0
12 Nov	3056.60	12.2 ₹ 1,525	-5.8 -725.00	-	0 0	0 0	0 0
11 Nov	3022.00	12.2 ₹ 1,525	-5.8 -725.00	-	0 0	0 0	0 0
10 Nov	3054.40	12.2 ₹ 1,525	-5.8 -725.00	-	0 0	0 0	0 0
7 Nov	3033.40	12.2 ₹ 1,525	-5.8 -725.00	-	0 0	1 125	0 0
6 Nov	3083.50	12.2 ₹ 1,525	-5.8 -725.00	33.60	1 125	0 0	1 125
3 Nov	3127.50	18 ₹ 2,250	-30.85 -3856.25	-	0 0	0 0	0 0
29 Oct	3148.70	18 ₹ 2,250	-30.85 -3856.25	-	0 0	0 0	0 0
20 Oct	3096.80	48.85 ₹ 6,106.25	0 0.00	-	0 0	0 0	0 0
13 Oct	3077.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Siemens Ltd - strike price 2600 expiring on 30DEC2025

Delta for 2600 PE is -0.01

Historical price for 2600 PE is as follows

On 19 Dec SIEMENS was trading at 3111.60. The strike last trading price was 1.05, which was -0.75 lower than the previous day. The implied volatity was 47.80, the open interest changed by 0 which decreased total open position to 117

On 18 Dec SIEMENS was trading at 3074.00. The strike last trading price was 1.8, which was 0.9 higher than the previous day. The implied volatity was 46.60, the open interest changed by -11 which decreased total open position to 117

On 17 Dec SIEMENS was trading at 3140.10. The strike last trading price was 0.9, which was -0.2 lower than the previous day. The implied volatity was 44.46, the open interest changed by 1 which increased total open position to 129

On 16 Dec SIEMENS was trading at 3161.40. The strike last trading price was 1.1, which was -0.55 lower than the previous day. The implied volatity was 45.64, the open interest changed by -4 which decreased total open position to 129

On 15 Dec SIEMENS was trading at 3157.80. The strike last trading price was 1.65, which was -0.35 lower than the previous day. The implied volatity was 46.06, the open interest changed by -29 which decreased total open position to 134

On 12 Dec SIEMENS was trading at 3144.60. The strike last trading price was 2, which was 0.4 higher than the previous day. The implied volatity was 42.74, the open interest changed by 106 which increased total open position to 164

On 11 Dec SIEMENS was trading at 3196.50. The strike last trading price was 1.6, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 58

On 10 Dec SIEMENS was trading at 3179.90. The strike last trading price was 1.6, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 58

On 9 Dec SIEMENS was trading at 3142.80. The strike last trading price was 1.6, which was 0.95 higher than the previous day. The implied volatity was 38.04, the open interest changed by 7 which increased total open position to 57

On 8 Dec SIEMENS was trading at 3204.20. The strike last trading price was 0.7, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 50

On 5 Dec SIEMENS was trading at 3325.90. The strike last trading price was 0.7, which was -0.45 lower than the previous day. The implied volatity was 39.19, the open interest changed by 0 which decreased total open position to 18

On 26 Nov SIEMENS was trading at 3318.80. The strike last trading price was 1.15, which was -11.05 lower than the previous day. The implied volatity was 35.67, the open interest changed by 16 which increased total open position to 18

On 25 Nov SIEMENS was trading at 3181.10. The strike last trading price was 12.2, which was -5.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 21 Nov SIEMENS was trading at 3173.50. The strike last trading price was 12.2, which was -5.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 20 Nov SIEMENS was trading at 3216.30. The strike last trading price was 12.2, which was -5.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 17 Nov SIEMENS was trading at 3232.60. The strike last trading price was 12.2, which was -5.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Nov SIEMENS was trading at 3056.60. The strike last trading price was 12.2, which was -5.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 11 Nov SIEMENS was trading at 3022.00. The strike last trading price was 12.2, which was -5.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Nov SIEMENS was trading at 3054.40. The strike last trading price was 12.2, which was -5.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 7 Nov SIEMENS was trading at 3033.40. The strike last trading price was 12.2, which was -5.8 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 6 Nov SIEMENS was trading at 3083.50. The strike last trading price was 12.2, which was -5.8 lower than the previous day. The implied volatity was 33.60, the open interest changed by 0 which decreased total open position to 1

On 3 Nov SIEMENS was trading at 3127.50. The strike last trading price was 18, which was -30.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 29 Oct SIEMENS was trading at 3148.70. The strike last trading price was 18, which was -30.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 20 Oct SIEMENS was trading at 3096.80. The strike last trading price was 48.85, 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

Related Pages for SIEMENS

SIEMENS

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD