SIEMENS

Siemens Ltd

3140.1 -21.30 (-0.67%)

L: 3130.8 H: 3180

Back to Option Chain

Historical option data for SIEMENS
17 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 2750 CE
Delta: 0.88 Vega: 1.16 Theta: -3.49 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	3140.10	422.1 ₹ 52,762.5	-79.05 -9881.25	63.65	2 250	1 125	1 125
16 Dec	3161.40	501.15 ₹ 62,643.75	57.1 7137.50	-	0 0	0 0	0 0
15 Dec	3157.80	501.15 ₹ 62,643.75	57.1 7137.50	-	0 0	0 0	0 0
12 Dec	3144.60	501.15 ₹ 62,643.75	57.1 7137.50	-	0 0	0 0	0 0
11 Dec	3196.50	501.15 ₹ 62,643.75	57.1 7137.50	-	0 0	0 0	0 0
10 Dec	3179.90	501.15 ₹ 62,643.75	57.1 7137.50	-	0 0	0 0	0 0
9 Dec	3142.80	501.15 ₹ 62,643.75	57.1 7137.50	-	0 0	0 0	0 0
8 Dec	3204.20	501.15 ₹ 62,643.75	57.1 7137.50	-	0 0	0 0	0 0
5 Dec	3325.90	501.15 ₹ 62,643.75	57.1 7137.50	-	0 0	0 0	0 0
4 Dec	3362.50	501.15 ₹ 62,643.75	57.1 7137.50	-	0 0	0 0	0 0
3 Dec	3329.90	501.15 ₹ 62,643.75	57.1 7137.50	-	0 0	0 0	0 0
2 Dec	3361.00	501.15 ₹ 62,643.75	57.1 7137.50	-	0 0	0 0	0 0
1 Dec	3310.20	501.15 ₹ 62,643.75	57.1 7137.50	-	0 0	0 0	0 0
28 Nov	3297.00	501.15 ₹ 62,643.75	57.1 7137.50	-	0 0	0 0	0 0
27 Nov	3312.10	501.15 ₹ 62,643.75	57.1 7137.50	-	0 0	0 0	0 0
26 Nov	3318.80	501.15 ₹ 62,643.75	57.1 7137.50	-	0 0	0 0	0 0
25 Nov	3181.10	501.15 ₹ 62,643.75	57.1 7137.50	-	0 0	0 0	0 0
24 Nov	3163.90	501.15 ₹ 62,643.75	57.1 7137.50	-	0 0	0 0	0 0
21 Nov	3173.50	501.15 ₹ 62,643.75	57.1 7137.50	-	0 0	0 0	0 0
20 Nov	3216.30	501.15 ₹ 62,643.75	57.1 7137.50	33.15	2 250	1 125	1 125
19 Nov	3211.50	444.05 ₹ 55,506.25	0 0.00	-	0 0	0 0	0 0
18 Nov	3249.50	444.05 ₹ 55,506.25	0 0.00	-	0 0	0 0	0 0
17 Nov	3232.60	444.05 ₹ 55,506.25	0 0.00	-	0 0	0 0	0 0
13 Nov	3066.10	444.05 ₹ 55,506.25	0 0.00	-	0 0	0 0	0 0
12 Nov	3056.60	444.05 ₹ 55,506.25	0 0.00	-	0 0	0 0	0 0
11 Nov	3022.00	444.05 ₹ 55,506.25	0 0.00	-	0 0	0 0	0 0

10 Nov	3054.40	444.05 ₹ 55,506.25	0 0.00	-	0 0	0 0	0 0
7 Nov	3033.40	444.05 ₹ 55,506.25	0 0.00	-	0 0	0 0	0 0
6 Nov	3083.50	444.05 ₹ 55,506.25	0 0.00	-	0 0	0 0	0 0
3 Nov	3127.50	444.05 ₹ 55,506.25	0 0.00	-	0 0	0 0	0 0
29 Oct	3148.70	444.05 ₹ 55,506.25	0 0.00	-	0 0	0 0	0 0

For Siemens Ltd - strike price 2750 expiring on 30DEC2025

Delta for 2750 CE is 0.88

Historical price for 2750 CE is as follows

On 17 Dec SIEMENS was trading at 3140.10. The strike last trading price was 422.1, which was -79.05 lower than the previous day. The implied volatity was 63.65, the open interest changed by 1 which increased total open position to 1

On 16 Dec SIEMENS was trading at 3161.40. The strike last trading price was 501.15, which was 57.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 15 Dec SIEMENS was trading at 3157.80. The strike last trading price was 501.15, which was 57.1 higher 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 501.15, which was 57.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 11 Dec SIEMENS was trading at 3196.50. The strike last trading price was 501.15, which was 57.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Dec SIEMENS was trading at 3179.90. The strike last trading price was 501.15, which was 57.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 9 Dec SIEMENS was trading at 3142.80. The strike last trading price was 501.15, which was 57.1 higher 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 501.15, which was 57.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 5 Dec SIEMENS was trading at 3325.90. The strike last trading price was 501.15, which was 57.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec SIEMENS was trading at 3362.50. The strike last trading price was 501.15, which was 57.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec SIEMENS was trading at 3329.90. The strike last trading price was 501.15, which was 57.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec SIEMENS was trading at 3361.00. The strike last trading price was 501.15, which was 57.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec SIEMENS was trading at 3310.20. The strike last trading price was 501.15, which was 57.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov SIEMENS was trading at 3297.00. The strike last trading price was 501.15, which was 57.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov SIEMENS was trading at 3312.10. The strike last trading price was 501.15, which was 57.1 higher 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 501.15, which was 57.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Nov SIEMENS was trading at 3181.10. The strike last trading price was 501.15, which was 57.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Nov SIEMENS was trading at 3163.90. The strike last trading price was 501.15, which was 57.1 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 501.15, which was 57.1 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 501.15, which was 57.1 higher than the previous day. The implied volatity was 33.15, the open interest changed by 1 which increased total open position to 1

On 19 Nov SIEMENS was trading at 3211.50. The strike last trading price was 444.05, 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 18 Nov SIEMENS was trading at 3249.50. The strike last trading price was 444.05, 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 17 Nov SIEMENS was trading at 3232.60. The strike last trading price was 444.05, 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 Nov SIEMENS was trading at 3066.10. The strike last trading price was 444.05, 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 12 Nov SIEMENS was trading at 3056.60. The strike last trading price was 444.05, 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 Nov SIEMENS was trading at 3022.00. The strike last trading price was 444.05, 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 Nov SIEMENS was trading at 3054.40. The strike last trading price was 444.05, 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 Nov SIEMENS was trading at 3033.40. The strike last trading price was 444.05, 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 Nov SIEMENS was trading at 3083.50. The strike last trading price was 444.05, 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 Nov SIEMENS was trading at 3127.50. The strike last trading price was 444.05, 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 Oct SIEMENS was trading at 3148.70. The strike last trading price was 444.05, 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 2750 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	3140.10	1.95 ₹ 243.75	-0.6 -75.00	-	0 0	0 0	101 12,625
16 Dec	3161.40	1.95 ₹ 243.75	-0.6 -75.00	37.37	64 8,000	-41 -5,125	104 13,000
15 Dec	3157.80	2.55 ₹ 318.75	-1.9 -237.50	37.07	550 68,750	3 375	145 18,125
12 Dec	3144.60	4.15 ₹ 518.75	-0.45 -56.25	36.35	583 72,875	118 14,750	143 17,875
11 Dec	3196.50	4.6 ₹ 575	0 0.00	39.60	1 125	0 0	24 3,000
10 Dec	3179.90	4.6 ₹ 575	3.55 443.75	37.62	1 125	0 0	23 2,875
9 Dec	3142.80	1.05 ₹ 131.25	-0.45 -56.25	-	0 0	0 0	0 0
8 Dec	3204.20	1.05 ₹ 131.25	-0.45 -56.25	-	0 0	0 0	23 2,875
5 Dec	3325.90	1.05 ₹ 131.25	-0.45 -56.25	32.93	6 750	-5 -625	23 2,875
4 Dec	3362.50	1.5 ₹ 187.5	-0.15 -18.75	-	0 0	0 0	0 0
3 Dec	3329.90	1.5 ₹ 187.5	-0.15 -18.75	-	0 0	-3 -375	0 0
2 Dec	3361.00	1.5 ₹ 187.5	-0.15 -18.75	34.44	3 375	-1 -125	30 3,750
1 Dec	3310.20	1.65 ₹ 206.25	-0.25 -31.25	32.53	23 2,875	-8 -1,000	35 4,375
28 Nov	3297.00	1.85 ₹ 231.25	-0.9 -112.50	-	0 0	0 0	0 0
27 Nov	3312.10	1.85 ₹ 231.25	-0.9 -112.50	30.59	5 625	0 0	43 5,375
26 Nov	3318.80	2.75 ₹ 343.75	-2.75 -343.75	32.42	123 15,375	-19 -2,375	43 5,375
25 Nov	3181.10	5.5 ₹ 687.5	-0.4 -50.00	30.53	1 125	0 0	62 7,750
24 Nov	3163.90	5.9 ₹ 737.5	-1.05 -131.25	29.45	16 2,000	0 0	62 7,750
21 Nov	3173.50	6.9 ₹ 862.5	0.15 18.75	29.48	30 3,750	-7 -875	63 7,875
20 Nov	3216.30	6.75 ₹ 843.75	-1.1 -137.50	31.07	6 750	2 250	70 8,750
19 Nov	3211.50	7.75 ₹ 968.75	-47.75 -5968.75	31.51	147 18,375	70 8,750	70 8,750
18 Nov	3249.50	55.5 ₹ 6,937.5	0 0.00	12.66	0 0	0 0	0 0
17 Nov	3232.60	55.5 ₹ 6,937.5	0 0.00	12.40	0 0	0 0	0 0
13 Nov	3066.10	55.5 ₹ 6,937.5	0 0.00	8.27	0 0	0 0	0 0
12 Nov	3056.60	55.5 ₹ 6,937.5	0 0.00	8.27	0 0	0 0	0 0
11 Nov	3022.00	55.5 ₹ 6,937.5	0 0.00	7.40	0 0	0 0	0 0
10 Nov	3054.40	55.5 ₹ 6,937.5	0 0.00	7.92	0 0	0 0	0 0
7 Nov	3033.40	55.5 ₹ 6,937.5	0 0.00	7.30	0 0	0 0	0 0
6 Nov	3083.50	55.5 ₹ 6,937.5	0 0.00	-	0 0	0 0	0 0
3 Nov	3127.50	55.5 ₹ 6,937.5	0 0.00	8.93	0 0	0 0	0 0
29 Oct	3148.70	55.5 ₹ 6,937.5	0 0.00	9.15	0 0	0 0	0 0

For Siemens Ltd - strike price 2750 expiring on 30DEC2025

Delta for 2750 PE is -

Historical price for 2750 PE is as follows

On 17 Dec SIEMENS was trading at 3140.10. The strike last trading price was 1.95, which was -0.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 101

On 16 Dec SIEMENS was trading at 3161.40. The strike last trading price was 1.95, which was -0.6 lower than the previous day. The implied volatity was 37.37, the open interest changed by -41 which decreased total open position to 104

On 15 Dec SIEMENS was trading at 3157.80. The strike last trading price was 2.55, which was -1.9 lower than the previous day. The implied volatity was 37.07, the open interest changed by 3 which increased total open position to 145

On 12 Dec SIEMENS was trading at 3144.60. The strike last trading price was 4.15, which was -0.45 lower than the previous day. The implied volatity was 36.35, the open interest changed by 118 which increased total open position to 143

On 11 Dec SIEMENS was trading at 3196.50. The strike last trading price was 4.6, which was 0 lower than the previous day. The implied volatity was 39.60, the open interest changed by 0 which decreased total open position to 24

On 10 Dec SIEMENS was trading at 3179.90. The strike last trading price was 4.6, which was 3.55 higher than the previous day. The implied volatity was 37.62, the open interest changed by 0 which decreased total open position to 23

On 9 Dec SIEMENS was trading at 3142.80. The strike last trading price was 1.05, 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 0

On 8 Dec SIEMENS was trading at 3204.20. The strike last trading price was 1.05, 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 23

On 5 Dec SIEMENS was trading at 3325.90. The strike last trading price was 1.05, which was -0.45 lower than the previous day. The implied volatity was 32.93, the open interest changed by -5 which decreased total open position to 23

On 4 Dec SIEMENS was trading at 3362.50. The strike last trading price was 1.5, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec SIEMENS was trading at 3329.90. The strike last trading price was 1.5, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 0

On 2 Dec SIEMENS was trading at 3361.00. The strike last trading price was 1.5, which was -0.15 lower than the previous day. The implied volatity was 34.44, the open interest changed by -1 which decreased total open position to 30

On 1 Dec SIEMENS was trading at 3310.20. The strike last trading price was 1.65, which was -0.25 lower than the previous day. The implied volatity was 32.53, the open interest changed by -8 which decreased total open position to 35

On 28 Nov SIEMENS was trading at 3297.00. The strike last trading price was 1.85, which was -0.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov SIEMENS was trading at 3312.10. The strike last trading price was 1.85, which was -0.9 lower than the previous day. The implied volatity was 30.59, the open interest changed by 0 which decreased total open position to 43

On 26 Nov SIEMENS was trading at 3318.80. The strike last trading price was 2.75, which was -2.75 lower than the previous day. The implied volatity was 32.42, the open interest changed by -19 which decreased total open position to 43

On 25 Nov SIEMENS was trading at 3181.10. The strike last trading price was 5.5, which was -0.4 lower than the previous day. The implied volatity was 30.53, the open interest changed by 0 which decreased total open position to 62

On 24 Nov SIEMENS was trading at 3163.90. The strike last trading price was 5.9, which was -1.05 lower than the previous day. The implied volatity was 29.45, the open interest changed by 0 which decreased total open position to 62

On 21 Nov SIEMENS was trading at 3173.50. The strike last trading price was 6.9, which was 0.15 higher than the previous day. The implied volatity was 29.48, the open interest changed by -7 which decreased total open position to 63

On 20 Nov SIEMENS was trading at 3216.30. The strike last trading price was 6.75, which was -1.1 lower than the previous day. The implied volatity was 31.07, the open interest changed by 2 which increased total open position to 70

On 19 Nov SIEMENS was trading at 3211.50. The strike last trading price was 7.75, which was -47.75 lower than the previous day. The implied volatity was 31.51, the open interest changed by 70 which increased total open position to 70

On 18 Nov SIEMENS was trading at 3249.50. The strike last trading price was 55.5, which was 0 lower than the previous day. The implied volatity was 12.66, 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 55.5, which was 0 lower than the previous day. The implied volatity was 12.40, the open interest changed by 0 which decreased total open position to 0

On 13 Nov SIEMENS was trading at 3066.10. The strike last trading price was 55.5, which was 0 lower than the previous day. The implied volatity was 8.27, 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 55.5, which was 0 lower than the previous day. The implied volatity was 8.27, 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 55.5, which was 0 lower than the previous day. The implied volatity was 7.40, 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 55.5, which was 0 lower than the previous day. The implied volatity was 7.92, 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 55.5, which was 0 lower than the previous day. The implied volatity was 7.30, the open interest changed by 0 which decreased total open position to 0

On 6 Nov SIEMENS was trading at 3083.50. The strike last trading price was 55.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Nov SIEMENS was trading at 3127.50. The strike last trading price was 55.5, which was 0 lower than the previous day. The implied volatity was 8.93, 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 55.5, which was 0 lower than the previous day. The implied volatity was 9.15, 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