SIEMENS

Siemens Ltd

3144.6 -51.90 (-1.62%)

L: 2992.8 H: 3208.7

Back to Option Chain

Historical option data for SIEMENS
12 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 3150 CE
Delta: 0.53 Vega: 2.78 Theta: -2.23 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	3144.60	69 ₹ 8,625	-37 -4625.00	23.20	13,203 16,50,375	473 59,125	783 97,875
11 Dec	3196.50	102.75 ₹ 12,843.75	6.75 843.75	23.02	1,399 1,74,875	113 14,125	310 38,750
10 Dec	3179.90	97 ₹ 12,125	21.35 2668.75	23.84	3,593 4,49,125	-43 -5,375	198 24,750
9 Dec	3142.80	71.55 ₹ 8,943.75	-43.45 -5431.25	23.18	2,093 2,61,625	165 20,625	236 29,500
8 Dec	3204.20	110.8 ₹ 13,850	-89.45 -11181.25	23.81	80 10,000	-1 -125	69 8,625
5 Dec	3325.90	200.25 ₹ 25,031.25	-20.85 -2606.25	18.79	5 625	4 500	70 8,750
4 Dec	3362.50	221.1 ₹ 27,637.5	30.8 3850.00	-	0 0	-4 -500	0 0
3 Dec	3329.90	221.1 ₹ 27,637.5	30.8 3850.00	23.60	5 625	-3 -375	67 8,375
2 Dec	3361.00	190.3 ₹ 23,787.5	-14.7 -1837.50	-	0 0	0 0	0 0
1 Dec	3310.20	190.3 ₹ 23,787.5	-14.7 -1837.50	-	0 0	-6 -750	0 0
28 Nov	3297.00	190.3 ₹ 23,787.5	-14.7 -1837.50	17.79	8 1,000	-6 -750	70 8,750
27 Nov	3312.10	205 ₹ 25,625	-16.8 -2100.00	22.47	35 4,375	-18 -2,250	77 9,625
26 Nov	3318.80	219.75 ₹ 27,468.75	98.65 12331.25	24.85	499 62,375	-12 -1,500	97 12,125
25 Nov	3181.10	120.4 ₹ 15,050	2.6 325.00	20.85	455 56,875	20 2,500	112 14,000
24 Nov	3163.90	118.15 ₹ 14,768.75	-6.6 -825.00	23.64	396 49,500	53 6,625	87 10,875
21 Nov	3173.50	123.15 ₹ 15,393.75	-37.45 -4681.25	23.24	297 37,125	16 2,000	36 4,500
20 Nov	3216.30	160.6 ₹ 20,075	7.55 943.75	25.26	53 6,625	2 250	19 2,375

19 Nov	3211.50	154.65 ₹ 19,331.25	-30.35 -3793.75	23.64	35 4,375	8 1,000	18 2,250
18 Nov	3249.50	185 ₹ 23,125	4.05 506.25	24.12	5 625	-1 -125	9 1,125
17 Nov	3232.60	180.95 ₹ 22,618.75	78.95 9868.75	24.65	40 5,000	4 500	13 1,625
14 Nov	3084.20	102 ₹ 12,750	-3 -375.00	25.13	1 125	0 0	9 1,125
13 Nov	3066.10	105 ₹ 13,125	6 750.00	28.65	1 125	0 0	8 1,000
12 Nov	3056.60	99 ₹ 12,375	-11.05 -1381.25	-	0 0	0 0	0 0
11 Nov	3022.00	99 ₹ 12,375	-11.05 -1381.25	-	0 0	0 0	0 0
10 Nov	3054.40	99 ₹ 12,375	-11.05 -1381.25	-	0 0	2 250	0 0
7 Nov	3033.40	99 ₹ 12,375	-11.05 -1381.25	28.53	3 375	2 250	8 1,000
6 Nov	3083.50	110.05 ₹ 13,756.25	-36.4 -4550.00	25.16	5 625	0 0	5 625
4 Nov	3119.60	146.45 ₹ 18,306.25	-6.8 -850.00	-	0 0	0 0	0 0
3 Nov	3127.50	146.45 ₹ 18,306.25	-6.8 -850.00	-	0 0	-6 -750	0 0
31 Oct	3096.30	146.45 ₹ 18,306.25	-6.8 -850.00	-	10 1,250	0 0	11 1,375
30 Oct	3126.80	153.25 ₹ 19,156.25	-19.1 -2387.50	27.97	4 500	2 250	11 1,375
29 Oct	3148.70	172.35 ₹ 21,543.75	-26.8 -3350.00	26.71	9 1,125	8 1,000	8 1,000

For Siemens Ltd - strike price 3150 expiring on 30DEC2025

Delta for 3150 CE is 0.53

Historical price for 3150 CE is as follows

On 12 Dec SIEMENS was trading at 3144.60. The strike last trading price was 69, which was -37 lower than the previous day. The implied volatity was 23.20, the open interest changed by 473 which increased total open position to 783

On 11 Dec SIEMENS was trading at 3196.50. The strike last trading price was 102.75, which was 6.75 higher than the previous day. The implied volatity was 23.02, the open interest changed by 113 which increased total open position to 310

On 10 Dec SIEMENS was trading at 3179.90. The strike last trading price was 97, which was 21.35 higher than the previous day. The implied volatity was 23.84, the open interest changed by -43 which decreased total open position to 198

On 9 Dec SIEMENS was trading at 3142.80. The strike last trading price was 71.55, which was -43.45 lower than the previous day. The implied volatity was 23.18, the open interest changed by 165 which increased total open position to 236

On 8 Dec SIEMENS was trading at 3204.20. The strike last trading price was 110.8, which was -89.45 lower than the previous day. The implied volatity was 23.81, the open interest changed by -1 which decreased total open position to 69

On 5 Dec SIEMENS was trading at 3325.90. The strike last trading price was 200.25, which was -20.85 lower than the previous day. The implied volatity was 18.79, the open interest changed by 4 which increased total open position to 70

On 4 Dec SIEMENS was trading at 3362.50. The strike last trading price was 221.1, which was 30.8 higher than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 0

On 3 Dec SIEMENS was trading at 3329.90. The strike last trading price was 221.1, which was 30.8 higher than the previous day. The implied volatity was 23.60, the open interest changed by -3 which decreased total open position to 67

On 2 Dec SIEMENS was trading at 3361.00. The strike last trading price was 190.3, which was -14.7 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 190.3, which was -14.7 lower than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 0

On 28 Nov SIEMENS was trading at 3297.00. The strike last trading price was 190.3, which was -14.7 lower than the previous day. The implied volatity was 17.79, the open interest changed by -6 which decreased total open position to 70

On 27 Nov SIEMENS was trading at 3312.10. The strike last trading price was 205, which was -16.8 lower than the previous day. The implied volatity was 22.47, the open interest changed by -18 which decreased total open position to 77

On 26 Nov SIEMENS was trading at 3318.80. The strike last trading price was 219.75, which was 98.65 higher than the previous day. The implied volatity was 24.85, the open interest changed by -12 which decreased total open position to 97

On 25 Nov SIEMENS was trading at 3181.10. The strike last trading price was 120.4, which was 2.6 higher than the previous day. The implied volatity was 20.85, the open interest changed by 20 which increased total open position to 112

On 24 Nov SIEMENS was trading at 3163.90. The strike last trading price was 118.15, which was -6.6 lower than the previous day. The implied volatity was 23.64, the open interest changed by 53 which increased total open position to 87

On 21 Nov SIEMENS was trading at 3173.50. The strike last trading price was 123.15, which was -37.45 lower than the previous day. The implied volatity was 23.24, the open interest changed by 16 which increased total open position to 36

On 20 Nov SIEMENS was trading at 3216.30. The strike last trading price was 160.6, which was 7.55 higher than the previous day. The implied volatity was 25.26, the open interest changed by 2 which increased total open position to 19

On 19 Nov SIEMENS was trading at 3211.50. The strike last trading price was 154.65, which was -30.35 lower than the previous day. The implied volatity was 23.64, the open interest changed by 8 which increased total open position to 18

On 18 Nov SIEMENS was trading at 3249.50. The strike last trading price was 185, which was 4.05 higher than the previous day. The implied volatity was 24.12, the open interest changed by -1 which decreased total open position to 9

On 17 Nov SIEMENS was trading at 3232.60. The strike last trading price was 180.95, which was 78.95 higher than the previous day. The implied volatity was 24.65, the open interest changed by 4 which increased total open position to 13

On 14 Nov SIEMENS was trading at 3084.20. The strike last trading price was 102, which was -3 lower than the previous day. The implied volatity was 25.13, the open interest changed by 0 which decreased total open position to 9

On 13 Nov SIEMENS was trading at 3066.10. The strike last trading price was 105, which was 6 higher than the previous day. The implied volatity was 28.65, the open interest changed by 0 which decreased total open position to 8

On 12 Nov SIEMENS was trading at 3056.60. The strike last trading price was 99, which was -11.05 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 99, which was -11.05 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 99, which was -11.05 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 7 Nov SIEMENS was trading at 3033.40. The strike last trading price was 99, which was -11.05 lower than the previous day. The implied volatity was 28.53, the open interest changed by 2 which increased total open position to 8

On 6 Nov SIEMENS was trading at 3083.50. The strike last trading price was 110.05, which was -36.4 lower than the previous day. The implied volatity was 25.16, the open interest changed by 0 which decreased total open position to 5

On 4 Nov SIEMENS was trading at 3119.60. The strike last trading price was 146.45, which was -6.8 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 146.45, which was -6.8 lower than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 0

On 31 Oct SIEMENS was trading at 3096.30. The strike last trading price was 146.45, which was -6.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 30 Oct SIEMENS was trading at 3126.80. The strike last trading price was 153.25, which was -19.1 lower than the previous day. The implied volatity was 27.97, the open interest changed by 2 which increased total open position to 11

On 29 Oct SIEMENS was trading at 3148.70. The strike last trading price was 172.35, which was -26.8 lower than the previous day. The implied volatity was 26.71, the open interest changed by 8 which increased total open position to 8

SIEMENS 30DEC2025 3150 PE
Delta: -0.47 Vega: 2.78 Theta: -1.63 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	3144.60	69.75 ₹ 8,718.75	16.25 2031.25	26.64	5,934 7,41,750	-125 -15,625	466 58,250
11 Dec	3196.50	53.1 ₹ 6,637.5	-6.45 -806.25	28.07	1,094 1,36,750	189 23,625	590 73,750
10 Dec	3179.90	59.9 ₹ 7,487.5	-13.95 -1743.75	27.74	2,871 3,58,875	13 1,625	409 51,125
9 Dec	3142.80	79.5 ₹ 9,937.5	27.75 3468.75	27.19	3,503 4,37,875	185 23,125	412 51,500
8 Dec	3204.20	53.3 ₹ 6,662.5	34.9 4362.50	26.38	870 1,08,750	12 1,500	274 34,250
5 Dec	3325.90	19 ₹ 2,375	3.75 468.75	24.15	293 36,625	-21 -2,625	263 32,875
4 Dec	3362.50	16.85 ₹ 2,106.25	-4.45 -556.25	25.14	276 34,500	20 2,500	285 35,625
3 Dec	3329.90	21 ₹ 2,625	3.55 443.75	25.00	484 60,500	54 6,750	265 33,125
2 Dec	3361.00	17.7 ₹ 2,212.5	-8.65 -1081.25	25.19	623 77,875	-14 -1,750	199 24,875
1 Dec	3310.20	26.1 ₹ 3,262.5	-4.3 -537.50	25.31	160 20,000	10 1,250	217 27,125
28 Nov	3297.00	30.75 ₹ 3,843.75	1.2 150.00	24.80	237 29,625	4 500	210 26,250
27 Nov	3312.10	30.1 ₹ 3,762.5	-1.65 -206.25	24.41	452 56,500	-35 -4,375	208 26,000
26 Nov	3318.80	33.35 ₹ 4,168.75	-35.85 -4481.25	25.81	1,527 1,90,875	121 15,125	246 30,750
25 Nov	3181.10	71.15 ₹ 8,893.75	-8.8 -1100.00	26.18	343 42,875	23 2,875	124 15,500
24 Nov	3163.90	79.95 ₹ 9,993.75	-0.55 -68.75	25.79	180 22,500	49 6,125	103 12,875
21 Nov	3173.50	82.2 ₹ 10,275	16.55 2068.75	25.87	146 18,250	25 3,125	54 6,750
20 Nov	3216.30	65.65 ₹ 8,206.25	-8.15 -1018.75	25.61	45 5,625	2 250	30 3,750
19 Nov	3211.50	73.9 ₹ 9,237.5	6.15 768.75	27.28	66 8,250	10 1,250	28 3,500
18 Nov	3249.50	67.75 ₹ 8,468.75	-7.05 -881.25	28.75	16 2,000	1 125	18 2,250
17 Nov	3232.60	74.2 ₹ 9,275	-71.1 -8887.50	29.22	16 2,000	7 875	19 2,375
14 Nov	3084.20	145.3 ₹ 18,162.5	14.1 1762.50	-	0 0	0 0	0 0
13 Nov	3066.10	145.3 ₹ 18,162.5	14.1 1762.50	-	0 0	0 0	0 0
12 Nov	3056.60	145.3 ₹ 18,162.5	14.1 1762.50	-	0 0	0 0	0 0
11 Nov	3022.00	145.3 ₹ 18,162.5	14.1 1762.50	-	0 0	0 0	0 0
10 Nov	3054.40	145.3 ₹ 18,162.5	14.1 1762.50	-	0 0	0 0	0 0
7 Nov	3033.40	145.3 ₹ 18,162.5	14.1 1762.50	-	0 0	0 0	0 0
6 Nov	3083.50	145.3 ₹ 18,162.5	14.1 1762.50	-	0 0	0 0	0 0
4 Nov	3119.60	145.3 ₹ 18,162.5	14.1 1762.50	32.15	1 125	0 0	12 1,500
3 Nov	3127.50	131.2 ₹ 16,400	7.2 900.00	-	0 0	0 0	0 0
31 Oct	3096.30	131.2 ₹ 16,400	7.2 900.00	-	0 0	1 125	0 0
30 Oct	3126.80	131.2 ₹ 16,400	7.2 900.00	28.04	2 250	0 0	11 1,375
29 Oct	3148.70	124 ₹ 15,500	-82.45 -10306.25	30.02	11 1,375	9 1,125	9 1,125

For Siemens Ltd - strike price 3150 expiring on 30DEC2025

Delta for 3150 PE is -0.47

Historical price for 3150 PE is as follows

On 12 Dec SIEMENS was trading at 3144.60. The strike last trading price was 69.75, which was 16.25 higher than the previous day. The implied volatity was 26.64, the open interest changed by -125 which decreased total open position to 466

On 11 Dec SIEMENS was trading at 3196.50. The strike last trading price was 53.1, which was -6.45 lower than the previous day. The implied volatity was 28.07, the open interest changed by 189 which increased total open position to 590

On 10 Dec SIEMENS was trading at 3179.90. The strike last trading price was 59.9, which was -13.95 lower than the previous day. The implied volatity was 27.74, the open interest changed by 13 which increased total open position to 409

On 9 Dec SIEMENS was trading at 3142.80. The strike last trading price was 79.5, which was 27.75 higher than the previous day. The implied volatity was 27.19, the open interest changed by 185 which increased total open position to 412

On 8 Dec SIEMENS was trading at 3204.20. The strike last trading price was 53.3, which was 34.9 higher than the previous day. The implied volatity was 26.38, the open interest changed by 12 which increased total open position to 274

On 5 Dec SIEMENS was trading at 3325.90. The strike last trading price was 19, which was 3.75 higher than the previous day. The implied volatity was 24.15, the open interest changed by -21 which decreased total open position to 263

On 4 Dec SIEMENS was trading at 3362.50. The strike last trading price was 16.85, which was -4.45 lower than the previous day. The implied volatity was 25.14, the open interest changed by 20 which increased total open position to 285

On 3 Dec SIEMENS was trading at 3329.90. The strike last trading price was 21, which was 3.55 higher than the previous day. The implied volatity was 25.00, the open interest changed by 54 which increased total open position to 265

On 2 Dec SIEMENS was trading at 3361.00. The strike last trading price was 17.7, which was -8.65 lower than the previous day. The implied volatity was 25.19, the open interest changed by -14 which decreased total open position to 199

On 1 Dec SIEMENS was trading at 3310.20. The strike last trading price was 26.1, which was -4.3 lower than the previous day. The implied volatity was 25.31, the open interest changed by 10 which increased total open position to 217

On 28 Nov SIEMENS was trading at 3297.00. The strike last trading price was 30.75, which was 1.2 higher than the previous day. The implied volatity was 24.80, the open interest changed by 4 which increased total open position to 210

On 27 Nov SIEMENS was trading at 3312.10. The strike last trading price was 30.1, which was -1.65 lower than the previous day. The implied volatity was 24.41, the open interest changed by -35 which decreased total open position to 208

On 26 Nov SIEMENS was trading at 3318.80. The strike last trading price was 33.35, which was -35.85 lower than the previous day. The implied volatity was 25.81, the open interest changed by 121 which increased total open position to 246

On 25 Nov SIEMENS was trading at 3181.10. The strike last trading price was 71.15, which was -8.8 lower than the previous day. The implied volatity was 26.18, the open interest changed by 23 which increased total open position to 124

On 24 Nov SIEMENS was trading at 3163.90. The strike last trading price was 79.95, which was -0.55 lower than the previous day. The implied volatity was 25.79, the open interest changed by 49 which increased total open position to 103

On 21 Nov SIEMENS was trading at 3173.50. The strike last trading price was 82.2, which was 16.55 higher than the previous day. The implied volatity was 25.87, the open interest changed by 25 which increased total open position to 54

On 20 Nov SIEMENS was trading at 3216.30. The strike last trading price was 65.65, which was -8.15 lower than the previous day. The implied volatity was 25.61, the open interest changed by 2 which increased total open position to 30

On 19 Nov SIEMENS was trading at 3211.50. The strike last trading price was 73.9, which was 6.15 higher than the previous day. The implied volatity was 27.28, the open interest changed by 10 which increased total open position to 28

On 18 Nov SIEMENS was trading at 3249.50. The strike last trading price was 67.75, which was -7.05 lower than the previous day. The implied volatity was 28.75, the open interest changed by 1 which increased total open position to 18

On 17 Nov SIEMENS was trading at 3232.60. The strike last trading price was 74.2, which was -71.1 lower than the previous day. The implied volatity was 29.22, the open interest changed by 7 which increased total open position to 19

On 14 Nov SIEMENS was trading at 3084.20. The strike last trading price was 145.3, which was 14.1 higher 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 145.3, which was 14.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Nov SIEMENS was trading at 3056.60. The strike last trading price was 145.3, which was 14.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 11 Nov SIEMENS was trading at 3022.00. The strike last trading price was 145.3, which was 14.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Nov SIEMENS was trading at 3054.40. The strike last trading price was 145.3, which was 14.1 higher 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 145.3, which was 14.1 higher 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 145.3, which was 14.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Nov SIEMENS was trading at 3119.60. The strike last trading price was 145.3, which was 14.1 higher than the previous day. The implied volatity was 32.15, the open interest changed by 0 which decreased total open position to 12

On 3 Nov SIEMENS was trading at 3127.50. The strike last trading price was 131.2, which was 7.2 higher 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 131.2, which was 7.2 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 30 Oct SIEMENS was trading at 3126.80. The strike last trading price was 131.2, which was 7.2 higher than the previous day. The implied volatity was 28.04, the open interest changed by 0 which decreased total open position to 11

On 29 Oct SIEMENS was trading at 3148.70. The strike last trading price was 124, which was -82.45 lower than the previous day. The implied volatity was 30.02, the open interest changed by 9 which increased total open position to 9

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