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 3050 CE
Delta: 0.79 Vega: 1.70 Theta: -2.08 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	3140.10	116.2 ₹ 14,525	-17.3 -2162.50	21.88	88 11,000	-3 -375	248 31,000
16 Dec	3161.40	133 ₹ 16,625	-9.25 -1156.25	17.19	106 13,250	-1 -125	256 32,000
15 Dec	3157.80	141.45 ₹ 17,681.25	9.15 1143.75	26.73	471 58,875	-9 -1,125	260 32,500
12 Dec	3144.60	130 ₹ 16,250	-50.5 -6312.50	22.37	5,470 6,83,750	223 27,875	272 34,000
11 Dec	3196.50	180.5 ₹ 22,562.5	17.65 2206.25	25.19	34 4,250	2 250	49 6,125
10 Dec	3179.90	165.35 ₹ 20,668.75	-146.65 -18331.25	23.18	32 4,000	5 625	45 5,625
9 Dec	3142.80	312 ₹ 39,000	122.65 15331.25	-	0 0	0 0	0 0
8 Dec	3204.20	312 ₹ 39,000	122.65 15331.25	-	0 0	0 0	40 5,000
5 Dec	3325.90	312 ₹ 39,000	122.65 15331.25	-	0 0	0 0	0 0
4 Dec	3362.50	312 ₹ 39,000	122.65 15331.25	-	0 0	0 0	0 0
3 Dec	3329.90	312 ₹ 39,000	122.65 15331.25	-	0 0	0 0	0 0
2 Dec	3361.00	312 ₹ 39,000	122.65 15331.25	-	0 0	0 0	0 0
1 Dec	3310.20	312 ₹ 39,000	122.65 15331.25	-	0 0	0 0	0 0
28 Nov	3297.00	312 ₹ 39,000	122.65 15331.25	-	0 0	0 0	0 0
27 Nov	3312.10	312 ₹ 39,000	122.65 15331.25	-	0 0	0 0	0 0
26 Nov	3318.80	312 ₹ 39,000	122.65 15331.25	29.74	8 1,000	1 125	41 5,125
25 Nov	3181.10	191.6 ₹ 23,950	-0.15 -18.75	21.22	13 1,625	1 125	39 4,875
24 Nov	3163.90	191.75 ₹ 23,968.75	2.75 343.75	26.61	5 625	3 375	37 4,625
21 Nov	3173.50	188 ₹ 23,500	-42.1 -5262.50	23.40	33 4,125	16 2,000	31 3,875
20 Nov	3216.30	230.1 ₹ 28,762.5	1.85 231.25	25.49	19 2,375	9 1,125	17 2,125
19 Nov	3211.50	228.25 ₹ 28,531.25	-22.35 -2793.75	24.89	4 500	0 0	7 875
18 Nov	3249.50	250.6 ₹ 31,325	90.6 11325.00	-	0 0	-1 -125	0 0
17 Nov	3232.60	250.6 ₹ 31,325	90.6 11325.00	23.85	4 500	0 0	8 1,000
14 Nov	3084.20	160 ₹ 20,000	50 6250.00	26.52	12 1,500	-1 -125	8 1,000
13 Nov	3066.10	110 ₹ 13,750	-27.1 -3387.50	-	0 0	1 125	0 0
12 Nov	3056.60	110 ₹ 13,750	-27.1 -3387.50	17.97	1 125	0 0	8 1,000
11 Nov	3022.00	137.1 ₹ 17,137.5	-1.85 -231.25	29.25	1 125	0 0	8 1,000
10 Nov	3054.40	138.95 ₹ 17,368.75	-44.4 -5550.00	-	0 0	6 750	0 0
7 Nov	3033.40	138.95 ₹ 17,368.75	-44.4 -5550.00	27.61	11 1,375	6 750	8 1,000

6 Nov	3083.50	183.35 ₹ 22,918.75	-65.4 -8175.00	-	2 250	0 0	0 0
3 Nov	3127.50	248.75 ₹ 31,093.75	0 0.00	-	0 0	0 0	0 0
31 Oct	3096.30	248.75 ₹ 31,093.75	0 0.00	-	0 0	0 0	0 0
29 Oct	3148.70	248.75 ₹ 31,093.75	0 0.00	-	0 0	0 0	0 0

For Siemens Ltd - strike price 3050 expiring on 30DEC2025

Delta for 3050 CE is 0.79

Historical price for 3050 CE is as follows

On 17 Dec SIEMENS was trading at 3140.10. The strike last trading price was 116.2, which was -17.3 lower than the previous day. The implied volatity was 21.88, the open interest changed by -3 which decreased total open position to 248

On 16 Dec SIEMENS was trading at 3161.40. The strike last trading price was 133, which was -9.25 lower than the previous day. The implied volatity was 17.19, the open interest changed by -1 which decreased total open position to 256

On 15 Dec SIEMENS was trading at 3157.80. The strike last trading price was 141.45, which was 9.15 higher than the previous day. The implied volatity was 26.73, the open interest changed by -9 which decreased total open position to 260

On 12 Dec SIEMENS was trading at 3144.60. The strike last trading price was 130, which was -50.5 lower than the previous day. The implied volatity was 22.37, the open interest changed by 223 which increased total open position to 272

On 11 Dec SIEMENS was trading at 3196.50. The strike last trading price was 180.5, which was 17.65 higher than the previous day. The implied volatity was 25.19, the open interest changed by 2 which increased total open position to 49

On 10 Dec SIEMENS was trading at 3179.90. The strike last trading price was 165.35, which was -146.65 lower than the previous day. The implied volatity was 23.18, the open interest changed by 5 which increased total open position to 45

On 9 Dec SIEMENS was trading at 3142.80. The strike last trading price was 312, which was 122.65 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 312, which was 122.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 40

On 5 Dec SIEMENS was trading at 3325.90. The strike last trading price was 312, which was 122.65 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 312, which was 122.65 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 312, which was 122.65 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 312, which was 122.65 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 312, which was 122.65 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 312, which was 122.65 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 312, which was 122.65 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 312, which was 122.65 higher than the previous day. The implied volatity was 29.74, the open interest changed by 1 which increased total open position to 41

On 25 Nov SIEMENS was trading at 3181.10. The strike last trading price was 191.6, which was -0.15 lower than the previous day. The implied volatity was 21.22, the open interest changed by 1 which increased total open position to 39

On 24 Nov SIEMENS was trading at 3163.90. The strike last trading price was 191.75, which was 2.75 higher than the previous day. The implied volatity was 26.61, the open interest changed by 3 which increased total open position to 37

On 21 Nov SIEMENS was trading at 3173.50. The strike last trading price was 188, which was -42.1 lower than the previous day. The implied volatity was 23.40, the open interest changed by 16 which increased total open position to 31

On 20 Nov SIEMENS was trading at 3216.30. The strike last trading price was 230.1, which was 1.85 higher than the previous day. The implied volatity was 25.49, the open interest changed by 9 which increased total open position to 17

On 19 Nov SIEMENS was trading at 3211.50. The strike last trading price was 228.25, which was -22.35 lower than the previous day. The implied volatity was 24.89, the open interest changed by 0 which decreased total open position to 7

On 18 Nov SIEMENS was trading at 3249.50. The strike last trading price was 250.6, which was 90.6 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 17 Nov SIEMENS was trading at 3232.60. The strike last trading price was 250.6, which was 90.6 higher than the previous day. The implied volatity was 23.85, the open interest changed by 0 which decreased total open position to 8

On 14 Nov SIEMENS was trading at 3084.20. The strike last trading price was 160, which was 50 higher than the previous day. The implied volatity was 26.52, the open interest changed by -1 which decreased total open position to 8

On 13 Nov SIEMENS was trading at 3066.10. The strike last trading price was 110, which was -27.1 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 12 Nov SIEMENS was trading at 3056.60. The strike last trading price was 110, which was -27.1 lower than the previous day. The implied volatity was 17.97, the open interest changed by 0 which decreased total open position to 8

On 11 Nov SIEMENS was trading at 3022.00. The strike last trading price was 137.1, which was -1.85 lower than the previous day. The implied volatity was 29.25, the open interest changed by 0 which decreased total open position to 8

On 10 Nov SIEMENS was trading at 3054.40. The strike last trading price was 138.95, which was -44.4 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 0

On 7 Nov SIEMENS was trading at 3033.40. The strike last trading price was 138.95, which was -44.4 lower than the previous day. The implied volatity was 27.61, the open interest changed by 6 which increased total open position to 8

On 6 Nov SIEMENS was trading at 3083.50. The strike last trading price was 183.35, which was -65.4 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 248.75, 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 31 Oct SIEMENS was trading at 3096.30. The strike last trading price was 248.75, 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 248.75, 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 3050 PE
Delta: -0.23 Vega: 1.81 Theta: -1.48 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	3140.10	19.85 ₹ 2,481.25	1.3 162.50	24.27	616 77,000	-34 -4,250	619 77,375
16 Dec	3161.40	19 ₹ 2,375	-2.15 -268.75	26.14	702 87,750	-5 -625	654 81,750
15 Dec	3157.80	20.95 ₹ 2,618.75	-12.65 -1581.25	25.18	4,758 5,94,750	-78 -9,750	657 82,125
12 Dec	3144.60	32.5 ₹ 4,062.5	8.05 1006.25	27.21	10,274 12,84,250	432 54,000	739 92,375
11 Dec	3196.50	24.75 ₹ 3,093.75	-3.2 -400.00	28.78	430 53,750	70 8,750	308 38,500
10 Dec	3179.90	28.1 ₹ 3,512.5	-7 -875.00	28.11	1,002 1,25,250	45 5,625	238 29,750
9 Dec	3142.80	38.8 ₹ 4,850	15.15 1893.75	27.16	1,061 1,32,625	-22 -2,750	189 23,625
8 Dec	3204.20	23.65 ₹ 2,956.25	15.8 1975.00	26.42	460 57,500	96 12,000	214 26,750
5 Dec	3325.90	7.9 ₹ 987.5	1.35 168.75	25.25	183 22,875	-9 -1,125	117 14,625
4 Dec	3362.50	7.4 ₹ 925	-1.7 -212.50	26.37	143 17,875	-8 -1,000	127 15,875
3 Dec	3329.90	8.85 ₹ 1,106.25	1 125.00	25.71	204 25,500	-16 -2,000	132 16,500
2 Dec	3361.00	7.8 ₹ 975	-4.3 -537.50	26.19	250 31,250	20 2,500	144 18,000
1 Dec	3310.20	12.15 ₹ 1,518.75	-2.6 -325.00	26.24	111 13,875	9 1,125	119 14,875
28 Nov	3297.00	14.7 ₹ 1,837.5	-0.1 -12.50	25.59	111 13,875	8 1,000	110 13,750
27 Nov	3312.10	14.2 ₹ 1,775	-2.25 -281.25	25.12	245 30,625	-31 -3,875	103 12,875
26 Nov	3318.80	17.3 ₹ 2,162.5	-19.4 -2425.00	26.82	847 1,05,875	52 6,500	134 16,750
25 Nov	3181.10	36.6 ₹ 4,575	-4.9 -612.50	25.78	80 10,000	-2 -250	83 10,375
24 Nov	3163.90	41.5 ₹ 5,187.5	-4.5 -562.50	25.16	13 1,625	5 625	84 10,500
21 Nov	3173.50	45 ₹ 5,625	6.85 856.25	25.61	67 8,375	-2 -250	81 10,125
20 Nov	3216.30	37.2 ₹ 4,650	-5.1 -637.50	26.24	25 3,125	-2 -250	83 10,375
19 Nov	3211.50	42.4 ₹ 5,300	2.6 325.00	27.44	91 11,375	48 6,000	85 10,625
18 Nov	3249.50	39.8 ₹ 4,975	-4.25 -531.25	29.03	8 1,000	2 250	37 4,625
17 Nov	3232.60	44.3 ₹ 5,537.5	-53.6 -6700.00	29.40	61 7,625	23 2,875	35 4,375
14 Nov	3084.20	97.9 ₹ 12,237.5	-24.1 -3012.50	31.19	10 1,250	8 1,000	11 1,375
13 Nov	3066.10	122 ₹ 15,250	34 4250.00	-	0 0	0 0	0 0
12 Nov	3056.60	122 ₹ 15,250	34 4250.00	33.75	1 125	0 0	3 375
11 Nov	3022.00	88 ₹ 11,000	-4.45 -556.25	-	0 0	0 0	0 0
10 Nov	3054.40	88 ₹ 11,000	-4.45 -556.25	-	0 0	0 0	0 0
7 Nov	3033.40	88 ₹ 11,000	-4.45 -556.25	-	0 0	0 0	0 0
6 Nov	3083.50	88 ₹ 11,000	-4.45 -556.25	-	0 0	0 0	0 0
3 Nov	3127.50	88 ₹ 11,000	-4.45 -556.25	-	0 0	1 125	0 0
31 Oct	3096.30	88 ₹ 11,000	-4.45 -556.25	-	1 125	0 0	2 250
29 Oct	3148.70	157.05 ₹ 19,631.25	0 0.00	3.42	0 0	0 0	0 0

For Siemens Ltd - strike price 3050 expiring on 30DEC2025

Delta for 3050 PE is -0.23

Historical price for 3050 PE is as follows

On 17 Dec SIEMENS was trading at 3140.10. The strike last trading price was 19.85, which was 1.3 higher than the previous day. The implied volatity was 24.27, the open interest changed by -34 which decreased total open position to 619

On 16 Dec SIEMENS was trading at 3161.40. The strike last trading price was 19, which was -2.15 lower than the previous day. The implied volatity was 26.14, the open interest changed by -5 which decreased total open position to 654

On 15 Dec SIEMENS was trading at 3157.80. The strike last trading price was 20.95, which was -12.65 lower than the previous day. The implied volatity was 25.18, the open interest changed by -78 which decreased total open position to 657

On 12 Dec SIEMENS was trading at 3144.60. The strike last trading price was 32.5, which was 8.05 higher than the previous day. The implied volatity was 27.21, the open interest changed by 432 which increased total open position to 739

On 11 Dec SIEMENS was trading at 3196.50. The strike last trading price was 24.75, which was -3.2 lower than the previous day. The implied volatity was 28.78, the open interest changed by 70 which increased total open position to 308

On 10 Dec SIEMENS was trading at 3179.90. The strike last trading price was 28.1, which was -7 lower than the previous day. The implied volatity was 28.11, the open interest changed by 45 which increased total open position to 238

On 9 Dec SIEMENS was trading at 3142.80. The strike last trading price was 38.8, which was 15.15 higher than the previous day. The implied volatity was 27.16, the open interest changed by -22 which decreased total open position to 189

On 8 Dec SIEMENS was trading at 3204.20. The strike last trading price was 23.65, which was 15.8 higher than the previous day. The implied volatity was 26.42, the open interest changed by 96 which increased total open position to 214

On 5 Dec SIEMENS was trading at 3325.90. The strike last trading price was 7.9, which was 1.35 higher than the previous day. The implied volatity was 25.25, the open interest changed by -9 which decreased total open position to 117

On 4 Dec SIEMENS was trading at 3362.50. The strike last trading price was 7.4, which was -1.7 lower than the previous day. The implied volatity was 26.37, the open interest changed by -8 which decreased total open position to 127

On 3 Dec SIEMENS was trading at 3329.90. The strike last trading price was 8.85, which was 1 higher than the previous day. The implied volatity was 25.71, the open interest changed by -16 which decreased total open position to 132

On 2 Dec SIEMENS was trading at 3361.00. The strike last trading price was 7.8, which was -4.3 lower than the previous day. The implied volatity was 26.19, the open interest changed by 20 which increased total open position to 144

On 1 Dec SIEMENS was trading at 3310.20. The strike last trading price was 12.15, which was -2.6 lower than the previous day. The implied volatity was 26.24, the open interest changed by 9 which increased total open position to 119

On 28 Nov SIEMENS was trading at 3297.00. The strike last trading price was 14.7, which was -0.1 lower than the previous day. The implied volatity was 25.59, the open interest changed by 8 which increased total open position to 110

On 27 Nov SIEMENS was trading at 3312.10. The strike last trading price was 14.2, which was -2.25 lower than the previous day. The implied volatity was 25.12, the open interest changed by -31 which decreased total open position to 103

On 26 Nov SIEMENS was trading at 3318.80. The strike last trading price was 17.3, which was -19.4 lower than the previous day. The implied volatity was 26.82, the open interest changed by 52 which increased total open position to 134

On 25 Nov SIEMENS was trading at 3181.10. The strike last trading price was 36.6, which was -4.9 lower than the previous day. The implied volatity was 25.78, the open interest changed by -2 which decreased total open position to 83

On 24 Nov SIEMENS was trading at 3163.90. The strike last trading price was 41.5, which was -4.5 lower than the previous day. The implied volatity was 25.16, the open interest changed by 5 which increased total open position to 84

On 21 Nov SIEMENS was trading at 3173.50. The strike last trading price was 45, which was 6.85 higher than the previous day. The implied volatity was 25.61, the open interest changed by -2 which decreased total open position to 81

On 20 Nov SIEMENS was trading at 3216.30. The strike last trading price was 37.2, which was -5.1 lower than the previous day. The implied volatity was 26.24, the open interest changed by -2 which decreased total open position to 83

On 19 Nov SIEMENS was trading at 3211.50. The strike last trading price was 42.4, which was 2.6 higher than the previous day. The implied volatity was 27.44, the open interest changed by 48 which increased total open position to 85

On 18 Nov SIEMENS was trading at 3249.50. The strike last trading price was 39.8, which was -4.25 lower than the previous day. The implied volatity was 29.03, the open interest changed by 2 which increased total open position to 37

On 17 Nov SIEMENS was trading at 3232.60. The strike last trading price was 44.3, which was -53.6 lower than the previous day. The implied volatity was 29.40, the open interest changed by 23 which increased total open position to 35

On 14 Nov SIEMENS was trading at 3084.20. The strike last trading price was 97.9, which was -24.1 lower than the previous day. The implied volatity was 31.19, the open interest changed by 8 which increased total open position to 11

On 13 Nov SIEMENS was trading at 3066.10. The strike last trading price was 122, which was 34 higher 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 122, which was 34 higher than the previous day. The implied volatity was 33.75, the open interest changed by 0 which decreased total open position to 3

On 11 Nov SIEMENS was trading at 3022.00. The strike last trading price was 88, which was -4.45 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 88, which was -4.45 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 88, which was -4.45 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 88, which was -4.45 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 88, which was -4.45 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 31 Oct SIEMENS was trading at 3096.30. The strike last trading price was 88, which was -4.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 29 Oct SIEMENS was trading at 3148.70. The strike last trading price was 157.05, which was 0 lower than the previous day. The implied volatity was 3.42, 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