SIEMENS

Siemens Ltd

3157.8 +13.20 (0.42%)

L: 3100.1 H: 3188.5

Back to Option Chain

Historical option data for SIEMENS
15 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 2850 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	3157.80	371.5 ₹ 46,437.5	0 0.00	-	0 0	0 0	0 0
12 Dec	3144.60	371.5 ₹ 46,437.5	0 0.00	-	0 0	0 0	0 0
11 Dec	3196.50	371.5 ₹ 46,437.5	0 0.00	-	0 0	0 0	0 0
10 Dec	3179.90	371.5 ₹ 46,437.5	0 0.00	-	0 0	0 0	0 0
9 Dec	3142.80	371.5 ₹ 46,437.5	0 0.00	-	0 0	0 0	0 0
8 Dec	3204.20	371.5 ₹ 46,437.5	0 0.00	-	0 0	0 0	0 0
5 Dec	3325.90	371.5 ₹ 46,437.5	0 0.00	-	0 0	0 0	0 0
4 Dec	3362.50	371.5 ₹ 46,437.5	0 0.00	-	0 0	0 0	0 0

3 Dec	3329.90	371.5 ₹ 46,437.5	0 0.00	-	0 0	0 0	0 0
2 Dec	3361.00	371.5 ₹ 46,437.5	0 0.00	-	0 0	0 0	0 0
1 Dec	3310.20	371.5 ₹ 46,437.5	0 0.00	-	0 0	0 0	0 0
28 Nov	3297.00	371.5 ₹ 46,437.5	0 0.00	-	0 0	0 0	0 0
27 Nov	3312.10	371.5 ₹ 46,437.5	0 0.00	-	0 0	0 0	0 0
26 Nov	3318.80	371.5 ₹ 46,437.5	0 0.00	-	0 0	0 0	0 0
25 Nov	3181.10	371.5 ₹ 46,437.5	0 0.00	-	0 0	0 0	0 0
24 Nov	3163.90	371.5 ₹ 46,437.5	0 0.00	-	0 0	0 0	0 0
21 Nov	3173.50	371.5 ₹ 46,437.5	0 0.00	-	0 0	0 0	0 0
20 Nov	3216.30	371.5 ₹ 46,437.5	0 0.00	-	0 0	0 0	0 0
19 Nov	3211.50	371.5 ₹ 46,437.5	0 0.00	-	0 0	0 0	0 0
18 Nov	3249.50	371.5 ₹ 46,437.5	0 0.00	-	0 0	0 0	0 0
17 Nov	3232.60	371.5 ₹ 46,437.5	0 0.00	-	0 0	0 0	0 0
13 Nov	3066.10	371.5 ₹ 46,437.5	0 0.00	-	0 0	0 0	0 0
12 Nov	3056.60	371.5 ₹ 46,437.5	0 0.00	-	0 0	0 0	0 0
11 Nov	3022.00	371.5 ₹ 46,437.5	0 0.00	-	0 0	0 0	0 0
10 Nov	3054.40	371.5 ₹ 46,437.5	0 0.00	-	0 0	0 0	0 0
7 Nov	3033.40	371.5 ₹ 46,437.5	0 0.00	-	0 0	0 0	0 0
6 Nov	3083.50	371.5 ₹ 46,437.5	0 0.00	-	0 0	0 0	0 0
3 Nov	3127.50	371.5 ₹ 46,437.5	0 0.00	-	0 0	0 0	0 0
29 Oct	3148.70	371.5 ₹ 46,437.5	0 0.00	-	0 0	0 0	0 0

For Siemens Ltd - strike price 2850 expiring on 30DEC2025

Delta for 2850 CE is -

Historical price for 2850 CE is as follows

On 15 Dec SIEMENS was trading at 3157.80. The strike last trading price was 371.5, 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 12 Dec SIEMENS was trading at 3144.60. The strike last trading price was 371.5, 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 11 Dec SIEMENS was trading at 3196.50. The strike last trading price was 371.5, 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 10 Dec SIEMENS was trading at 3179.90. The strike last trading price was 371.5, 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 9 Dec SIEMENS was trading at 3142.80. The strike last trading price was 371.5, 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 8 Dec SIEMENS was trading at 3204.20. The strike last trading price was 371.5, 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 5 Dec SIEMENS was trading at 3325.90. The strike last trading price was 371.5, 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 4 Dec SIEMENS was trading at 3362.50. The strike last trading price was 371.5, 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 Dec SIEMENS was trading at 3329.90. The strike last trading price was 371.5, 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 2 Dec SIEMENS was trading at 3361.00. The strike last trading price was 371.5, 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 1 Dec SIEMENS was trading at 3310.20. The strike last trading price was 371.5, 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 28 Nov SIEMENS was trading at 3297.00. The strike last trading price was 371.5, 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 27 Nov SIEMENS was trading at 3312.10. The strike last trading price was 371.5, 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 26 Nov SIEMENS was trading at 3318.80. The strike last trading price was 371.5, 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 25 Nov SIEMENS was trading at 3181.10. The strike last trading price was 371.5, 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 24 Nov SIEMENS was trading at 3163.90. The strike last trading price was 371.5, 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 21 Nov SIEMENS was trading at 3173.50. The strike last trading price was 371.5, 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 20 Nov SIEMENS was trading at 3216.30. The strike last trading price was 371.5, 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 19 Nov SIEMENS was trading at 3211.50. The strike last trading price was 371.5, 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 18 Nov SIEMENS was trading at 3249.50. The strike last trading price was 371.5, 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 17 Nov SIEMENS was trading at 3232.60. The strike last trading price was 371.5, 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 13 Nov SIEMENS was trading at 3066.10. The strike last trading price was 371.5, 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 12 Nov SIEMENS was trading at 3056.60. The strike last trading price was 371.5, 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 11 Nov SIEMENS was trading at 3022.00. The strike last trading price was 371.5, 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 10 Nov SIEMENS was trading at 3054.40. The strike last trading price was 371.5, 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 7 Nov SIEMENS was trading at 3033.40. The strike last trading price was 371.5, 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 6 Nov SIEMENS was trading at 3083.50. The strike last trading price was 371.5, 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 371.5, 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 29 Oct SIEMENS was trading at 3148.70. The strike last trading price was 371.5, 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

SIEMENS 30DEC2025 2850 PE
Delta: -0.05 Vega: 0.65 Theta: -0.66 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	3157.80	4.35 ₹ 543.75	-3.05 -381.25	32.24	488 61,000	59 7,375	381 47,625
12 Dec	3144.60	7.45 ₹ 931.25	2.75 343.75	32.49	3,920 4,90,000	273 34,125	321 40,125
11 Dec	3196.50	4.85 ₹ 606.25	-0.85 -106.25	32.36	43 5,375	-4 -500	47 5,875
10 Dec	3179.90	5.7 ₹ 712.5	-0.9 -112.50	31.56	120 15,000	-8 -1,000	42 5,250
9 Dec	3142.80	7.1 ₹ 887.5	6.1 762.50	29.41	142 17,750	15 1,875	49 6,125
8 Dec	3204.20	1 ₹ 125	-1.25 -156.25	-	0 0	0 0	34 4,250
5 Dec	3325.90	1 ₹ 125	-1.25 -156.25	27.39	1 125	0 0	35 4,375
4 Dec	3362.50	2.25 ₹ 281.25	0.05 6.25	31.86	1 125	0 0	36 4,500
3 Dec	3329.90	2.35 ₹ 293.75	1.2 150.00	30.33	6 750	-3 -375	37 4,625
2 Dec	3361.00	1.15 ₹ 143.75	-1.75 -218.75	28.15	13 1,625	0 0	40 5,000
1 Dec	3310.20	2.9 ₹ 362.5	-0.55 -68.75	29.87	18 2,250	-2 -250	40 5,000
28 Nov	3297.00	3.45 ₹ 431.25	-0.25 -31.25	28.71	9 1,125	8 1,000	42 5,250
27 Nov	3312.10	3.7 ₹ 462.5	-1.05 -131.25	28.76	19 2,375	5 625	34 4,250
26 Nov	3318.80	4.85 ₹ 606.25	-4.7 -587.50	30.20	85 10,625	6 750	29 3,625
25 Nov	3181.10	9.55 ₹ 1,193.75	-1.95 -243.75	28.12	3 375	0 0	22 2,750
24 Nov	3163.90	11.65 ₹ 1,456.25	-1.15 -143.75	27.91	18 2,250	7 875	21 2,625
21 Nov	3173.50	12.8 ₹ 1,600	1.6 200.00	27.77	52 6,500	-8 -1,000	16 2,000
20 Nov	3216.30	11 ₹ 1,375	-2.2 -275.00	28.64	23 2,875	-9 -1,125	24 3,000
19 Nov	3211.50	13.1 ₹ 1,637.5	-68.8 -8600.00	29.53	92 11,500	37 4,625	37 4,625
18 Nov	3249.50	81.9 ₹ 10,237.5	0 0.00	10.62	0 0	0 0	0 0
17 Nov	3232.60	81.9 ₹ 10,237.5	0 0.00	9.75	0 0	0 0	0 0
13 Nov	3066.10	81.9 ₹ 10,237.5	0 0.00	5.95	0 0	0 0	0 0
12 Nov	3056.60	81.9 ₹ 10,237.5	0 0.00	6.08	0 0	0 0	0 0
11 Nov	3022.00	81.9 ₹ 10,237.5	0 0.00	5.12	0 0	0 0	0 0
10 Nov	3054.40	81.9 ₹ 10,237.5	0 0.00	5.70	0 0	0 0	0 0
7 Nov	3033.40	81.9 ₹ 10,237.5	0 0.00	5.10	0 0	0 0	0 0
6 Nov	3083.50	81.9 ₹ 10,237.5	0 0.00	-	0 0	0 0	0 0
3 Nov	3127.50	81.9 ₹ 10,237.5	0 0.00	-	0 0	0 0	0 0
29 Oct	3148.70	81.9 ₹ 10,237.5	0 0.00	-	0 0	0 0	0 0

For Siemens Ltd - strike price 2850 expiring on 30DEC2025

Delta for 2850 PE is -0.05

Historical price for 2850 PE is as follows

On 15 Dec SIEMENS was trading at 3157.80. The strike last trading price was 4.35, which was -3.05 lower than the previous day. The implied volatity was 32.24, the open interest changed by 59 which increased total open position to 381

On 12 Dec SIEMENS was trading at 3144.60. The strike last trading price was 7.45, which was 2.75 higher than the previous day. The implied volatity was 32.49, the open interest changed by 273 which increased total open position to 321

On 11 Dec SIEMENS was trading at 3196.50. The strike last trading price was 4.85, which was -0.85 lower than the previous day. The implied volatity was 32.36, the open interest changed by -4 which decreased total open position to 47

On 10 Dec SIEMENS was trading at 3179.90. The strike last trading price was 5.7, which was -0.9 lower than the previous day. The implied volatity was 31.56, the open interest changed by -8 which decreased total open position to 42

On 9 Dec SIEMENS was trading at 3142.80. The strike last trading price was 7.1, which was 6.1 higher than the previous day. The implied volatity was 29.41, the open interest changed by 15 which increased total open position to 49

On 8 Dec SIEMENS was trading at 3204.20. The strike last trading price was 1, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 34

On 5 Dec SIEMENS was trading at 3325.90. The strike last trading price was 1, which was -1.25 lower than the previous day. The implied volatity was 27.39, the open interest changed by 0 which decreased total open position to 35

On 4 Dec SIEMENS was trading at 3362.50. The strike last trading price was 2.25, which was 0.05 higher than the previous day. The implied volatity was 31.86, the open interest changed by 0 which decreased total open position to 36

On 3 Dec SIEMENS was trading at 3329.90. The strike last trading price was 2.35, which was 1.2 higher than the previous day. The implied volatity was 30.33, the open interest changed by -3 which decreased total open position to 37

On 2 Dec SIEMENS was trading at 3361.00. The strike last trading price was 1.15, which was -1.75 lower than the previous day. The implied volatity was 28.15, the open interest changed by 0 which decreased total open position to 40

On 1 Dec SIEMENS was trading at 3310.20. The strike last trading price was 2.9, which was -0.55 lower than the previous day. The implied volatity was 29.87, the open interest changed by -2 which decreased total open position to 40

On 28 Nov SIEMENS was trading at 3297.00. The strike last trading price was 3.45, which was -0.25 lower than the previous day. The implied volatity was 28.71, the open interest changed by 8 which increased total open position to 42

On 27 Nov SIEMENS was trading at 3312.10. The strike last trading price was 3.7, which was -1.05 lower than the previous day. The implied volatity was 28.76, the open interest changed by 5 which increased total open position to 34

On 26 Nov SIEMENS was trading at 3318.80. The strike last trading price was 4.85, which was -4.7 lower than the previous day. The implied volatity was 30.20, the open interest changed by 6 which increased total open position to 29

On 25 Nov SIEMENS was trading at 3181.10. The strike last trading price was 9.55, which was -1.95 lower than the previous day. The implied volatity was 28.12, the open interest changed by 0 which decreased total open position to 22

On 24 Nov SIEMENS was trading at 3163.90. The strike last trading price was 11.65, which was -1.15 lower than the previous day. The implied volatity was 27.91, the open interest changed by 7 which increased total open position to 21

On 21 Nov SIEMENS was trading at 3173.50. The strike last trading price was 12.8, which was 1.6 higher than the previous day. The implied volatity was 27.77, the open interest changed by -8 which decreased total open position to 16

On 20 Nov SIEMENS was trading at 3216.30. The strike last trading price was 11, which was -2.2 lower than the previous day. The implied volatity was 28.64, the open interest changed by -9 which decreased total open position to 24

On 19 Nov SIEMENS was trading at 3211.50. The strike last trading price was 13.1, which was -68.8 lower than the previous day. The implied volatity was 29.53, the open interest changed by 37 which increased total open position to 37

On 18 Nov SIEMENS was trading at 3249.50. The strike last trading price was 81.9, which was 0 lower than the previous day. The implied volatity was 10.62, 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 81.9, which was 0 lower than the previous day. The implied volatity was 9.75, 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 81.9, which was 0 lower than the previous day. The implied volatity was 5.95, 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 81.9, which was 0 lower than the previous day. The implied volatity was 6.08, 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 81.9, which was 0 lower than the previous day. The implied volatity was 5.12, 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 81.9, which was 0 lower than the previous day. The implied volatity was 5.70, 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 81.9, which was 0 lower than the previous day. The implied volatity was 5.10, 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 81.9, 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 81.9, 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 81.9, 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