SIEMENS
Siemens Ltd
Historical option data for SIEMENS
06 Sep 2024 04:12 PM IST
| SIEMENS 6800 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
|
|
||||||||||
| 6 Sept | 6614.35 | 115 | -34.85 | 1,49,850 | 3,300 | 85,950 | ||||
| 5 Sept | 6686.20 | 149.85 | -39.10 | 1,40,100 | 21,900 | 82,650 | ||||
| 4 Sept | 6758.80 | 188.95 | -8.05 | 1,28,250 | 9,600 | 61,050 | ||||
| 3 Sept | 6768.80 | 197 | -11.40 | 1,68,150 | 14,850 | 51,750 | ||||
| 2 Sept | 6779.60 | 208.4 | -89.70 | 74,550 | 21,300 | 36,600 | ||||
| 30 Aug | 6893.10 | 298.1 | 13.10 | 23,700 | 7,050 | 15,750 | ||||
| 29 Aug | 6869.30 | 285 | -55.00 | 9,900 | 6,150 | 8,850 | ||||
| 28 Aug | 6951.45 | 340 | -60.00 | 150 | 0 | 2,550 | ||||
| 27 Aug | 7008.85 | 400 | 0.00 | 0 | 2,250 | 0 | ||||
| 26 Aug | 7043.05 | 400 | 5.00 | 2,700 | 900 | 1,200 | ||||
| 23 Aug | 7022.15 | 395 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 7056.05 | 395 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 7083.05 | 395 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 7084.05 | 395 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 7102.25 | 395 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 7188.70 | 395 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 7040.05 | 395 | 0.00 | 0 | 150 | 0 | ||||
| 13 Aug | 6969.10 | 395 | -40.10 | 300 | 150 | 300 | ||||
| 9 Aug | 6889.50 | 435.1 | -876.55 | 0 | 150 | 0 | ||||
| 7 Aug | 6825.75 | 1311.65 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 6591.90 | 1311.65 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 6694.70 | 1311.65 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 7132.90 | 1311.65 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 7021.15 | 1311.65 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 7096.35 | 1311.65 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 6917.30 | 1311.65 | 0.00 | 0 | 0 | 0 | ||||
| 25 Jul | 6836.95 | 1311.65 | 1311.65 | 0 | 0 | 0 | ||||
| 24 Jul | 6771.10 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 23 Jul | 6788.70 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 22 Jul | 7023.15 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 19 Jul | 6850.20 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 18 Jul | 7121.20 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 16 Jul | 7468.60 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 15 Jul | 7639.80 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 12 Jul | 7613.55 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 11 Jul | 7776.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 9 Jul | 7763.90 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 8 Jul | 7741.35 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 2 Jul | 7772.25 | 0 | 0 | 0 | 0 | |||||
For Siemens Ltd - strike price 6800 expiring on 26SEP2024
Delta for 6800 CE is -
Historical price for 6800 CE is as follows
On 6 Sept SIEMENS was trading at 6614.35. The strike last trading price was 115, which was -34.85 lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 85950
On 5 Sept SIEMENS was trading at 6686.20. The strike last trading price was 149.85, which was -39.10 lower than the previous day. The implied volatity was -, the open interest changed by 21900 which increased total open position to 82650
On 4 Sept SIEMENS was trading at 6758.80. The strike last trading price was 188.95, which was -8.05 lower than the previous day. The implied volatity was -, the open interest changed by 9600 which increased total open position to 61050
On 3 Sept SIEMENS was trading at 6768.80. The strike last trading price was 197, which was -11.40 lower than the previous day. The implied volatity was -, the open interest changed by 14850 which increased total open position to 51750
On 2 Sept SIEMENS was trading at 6779.60. The strike last trading price was 208.4, which was -89.70 lower than the previous day. The implied volatity was -, the open interest changed by 21300 which increased total open position to 36600
On 30 Aug SIEMENS was trading at 6893.10. The strike last trading price was 298.1, which was 13.10 higher than the previous day. The implied volatity was -, the open interest changed by 7050 which increased total open position to 15750
On 29 Aug SIEMENS was trading at 6869.30. The strike last trading price was 285, which was -55.00 lower than the previous day. The implied volatity was -, the open interest changed by 6150 which increased total open position to 8850
On 28 Aug SIEMENS was trading at 6951.45. The strike last trading price was 340, which was -60.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2550
On 27 Aug SIEMENS was trading at 7008.85. The strike last trading price was 400, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2250 which increased total open position to 0
On 26 Aug SIEMENS was trading at 7043.05. The strike last trading price was 400, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 1200
On 23 Aug SIEMENS was trading at 7022.15. The strike last trading price was 395, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Aug SIEMENS was trading at 7056.05. The strike last trading price was 395, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Aug SIEMENS was trading at 7083.05. The strike last trading price was 395, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Aug SIEMENS was trading at 7084.05. The strike last trading price was 395, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Aug SIEMENS was trading at 7102.25. The strike last trading price was 395, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Aug SIEMENS was trading at 7188.70. The strike last trading price was 395, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Aug SIEMENS was trading at 7040.05. The strike last trading price was 395, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 0
On 13 Aug SIEMENS was trading at 6969.10. The strike last trading price was 395, which was -40.10 lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 300
On 9 Aug SIEMENS was trading at 6889.50. The strike last trading price was 435.1, which was -876.55 lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 0
On 7 Aug SIEMENS was trading at 6825.75. The strike last trading price was 1311.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Aug SIEMENS was trading at 6591.90. The strike last trading price was 1311.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Aug SIEMENS was trading at 6694.70. The strike last trading price was 1311.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 Jul SIEMENS was trading at 7132.90. The strike last trading price was 1311.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Jul SIEMENS was trading at 7021.15. The strike last trading price was 1311.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Jul SIEMENS was trading at 7096.35. The strike last trading price was 1311.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Jul SIEMENS was trading at 6917.30. The strike last trading price was 1311.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Jul SIEMENS was trading at 6836.95. The strike last trading price was 1311.65, which was 1311.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Jul SIEMENS was trading at 6771.10. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Jul SIEMENS was trading at 6788.70. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Jul SIEMENS was trading at 7023.15. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Jul SIEMENS was trading at 6850.20. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Jul SIEMENS was trading at 7121.20. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Jul SIEMENS was trading at 7468.60. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 Jul SIEMENS was trading at 7639.80. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jul SIEMENS was trading at 7613.55. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Jul SIEMENS was trading at 7776.00. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Jul SIEMENS was trading at 7763.90. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Jul SIEMENS was trading at 7741.35. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Jul SIEMENS was trading at 7772.25. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| SIEMENS 6800 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 6614.35 | 265 | 50.90 | 59,700 | -10,950 | 52,500 |
| 5 Sept | 6686.20 | 214.1 | 29.10 | 55,650 | 3,150 | 63,600 |
| 4 Sept | 6758.80 | 185 | 0.00 | 86,250 | -4,050 | 60,750 |
| 3 Sept | 6768.80 | 185 | 3.10 | 93,300 | 5,700 | 64,800 |
| 2 Sept | 6779.60 | 181.9 | 53.40 | 1,09,200 | 9,450 | 58,950 |
| 30 Aug | 6893.10 | 128.5 | -17.50 | 41,550 | 7,800 | 49,200 |
| 29 Aug | 6869.30 | 146 | 13.25 | 48,000 | 9,600 | 40,800 |
| 28 Aug | 6951.45 | 132.75 | 5.75 | 14,400 | 750 | 31,200 |
| 27 Aug | 7008.85 | 127 | 13.45 | 15,900 | 10,650 | 30,450 |
| 26 Aug | 7043.05 | 113.55 | -26.45 | 14,250 | 6,750 | 19,950 |
| 23 Aug | 7022.15 | 140 | 9.30 | 8,850 | 3,450 | 13,350 |
| 22 Aug | 7056.05 | 130.7 | 15.70 | 1,350 | 150 | 9,750 |
| 21 Aug | 7083.05 | 115 | 3.00 | 750 | -150 | 9,600 |
| 20 Aug | 7084.05 | 112 | -8.00 | 2,250 | 1,050 | 9,750 |
| 19 Aug | 7102.25 | 120 | 10.90 | 4,800 | 2,550 | 8,400 |
| 16 Aug | 7188.70 | 109.1 | -50.90 | 5,850 | 3,600 | 5,850 |
| 14 Aug | 7040.05 | 160 | -25.00 | 2,100 | 1,800 | 2,250 |
| 13 Aug | 6969.10 | 185 | -124.00 | 300 | -150 | 300 |
| 9 Aug | 6889.50 | 309 | 152.40 | 450 | 300 | 300 |
| 7 Aug | 6825.75 | 156.6 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 6591.90 | 156.6 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 6694.70 | 156.6 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 7132.90 | 156.6 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 7021.15 | 156.6 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 7096.35 | 156.6 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 6917.30 | 156.6 | 0.00 | 0 | 0 | 0 |
| 25 Jul | 6836.95 | 156.6 | 0.00 | 0 | 0 | 0 |
| 24 Jul | 6771.10 | 156.6 | 0.00 | 0 | 0 | 0 |
| 23 Jul | 6788.70 | 156.6 | 0.00 | 0 | 0 | 0 |
| 22 Jul | 7023.15 | 156.6 | 0.00 | 0 | 0 | 0 |
| 19 Jul | 6850.20 | 156.6 | 156.60 | 0 | 0 | 0 |
| 18 Jul | 7121.20 | 0 | 0.00 | 0 | 0 | 0 |
| 16 Jul | 7468.60 | 0 | 0.00 | 0 | 0 | 0 |
| 15 Jul | 7639.80 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Jul | 7613.55 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Jul | 7776.00 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Jul | 7763.90 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Jul | 7741.35 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Jul | 7772.25 | 0 | 0 | 0 | 0 | |
For Siemens Ltd - strike price 6800 expiring on 26SEP2024
Delta for 6800 PE is -
Historical price for 6800 PE is as follows
On 6 Sept SIEMENS was trading at 6614.35. The strike last trading price was 265, which was 50.90 higher than the previous day. The implied volatity was -, the open interest changed by -10950 which decreased total open position to 52500
On 5 Sept SIEMENS was trading at 6686.20. The strike last trading price was 214.1, which was 29.10 higher than the previous day. The implied volatity was -, the open interest changed by 3150 which increased total open position to 63600
On 4 Sept SIEMENS was trading at 6758.80. The strike last trading price was 185, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -4050 which decreased total open position to 60750
On 3 Sept SIEMENS was trading at 6768.80. The strike last trading price was 185, which was 3.10 higher than the previous day. The implied volatity was -, the open interest changed by 5700 which increased total open position to 64800
On 2 Sept SIEMENS was trading at 6779.60. The strike last trading price was 181.9, which was 53.40 higher than the previous day. The implied volatity was -, the open interest changed by 9450 which increased total open position to 58950
On 30 Aug SIEMENS was trading at 6893.10. The strike last trading price was 128.5, which was -17.50 lower than the previous day. The implied volatity was -, the open interest changed by 7800 which increased total open position to 49200
On 29 Aug SIEMENS was trading at 6869.30. The strike last trading price was 146, which was 13.25 higher than the previous day. The implied volatity was -, the open interest changed by 9600 which increased total open position to 40800
On 28 Aug SIEMENS was trading at 6951.45. The strike last trading price was 132.75, which was 5.75 higher than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 31200
On 27 Aug SIEMENS was trading at 7008.85. The strike last trading price was 127, which was 13.45 higher than the previous day. The implied volatity was -, the open interest changed by 10650 which increased total open position to 30450
On 26 Aug SIEMENS was trading at 7043.05. The strike last trading price was 113.55, which was -26.45 lower than the previous day. The implied volatity was -, the open interest changed by 6750 which increased total open position to 19950
On 23 Aug SIEMENS was trading at 7022.15. The strike last trading price was 140, which was 9.30 higher than the previous day. The implied volatity was -, the open interest changed by 3450 which increased total open position to 13350
On 22 Aug SIEMENS was trading at 7056.05. The strike last trading price was 130.7, which was 15.70 higher than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 9750
On 21 Aug SIEMENS was trading at 7083.05. The strike last trading price was 115, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by -150 which decreased total open position to 9600
On 20 Aug SIEMENS was trading at 7084.05. The strike last trading price was 112, which was -8.00 lower than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 9750
On 19 Aug SIEMENS was trading at 7102.25. The strike last trading price was 120, which was 10.90 higher than the previous day. The implied volatity was -, the open interest changed by 2550 which increased total open position to 8400
On 16 Aug SIEMENS was trading at 7188.70. The strike last trading price was 109.1, which was -50.90 lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 5850
On 14 Aug SIEMENS was trading at 7040.05. The strike last trading price was 160, which was -25.00 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 2250
On 13 Aug SIEMENS was trading at 6969.10. The strike last trading price was 185, which was -124.00 lower than the previous day. The implied volatity was -, the open interest changed by -150 which decreased total open position to 300
On 9 Aug SIEMENS was trading at 6889.50. The strike last trading price was 309, which was 152.40 higher than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 300
On 7 Aug SIEMENS was trading at 6825.75. The strike last trading price was 156.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Aug SIEMENS was trading at 6591.90. The strike last trading price was 156.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Aug SIEMENS was trading at 6694.70. The strike last trading price was 156.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 Jul SIEMENS was trading at 7132.90. The strike last trading price was 156.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Jul SIEMENS was trading at 7021.15. The strike last trading price was 156.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Jul SIEMENS was trading at 7096.35. The strike last trading price was 156.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Jul SIEMENS was trading at 6917.30. The strike last trading price was 156.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Jul SIEMENS was trading at 6836.95. The strike last trading price was 156.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Jul SIEMENS was trading at 6771.10. The strike last trading price was 156.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Jul SIEMENS was trading at 6788.70. The strike last trading price was 156.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Jul SIEMENS was trading at 7023.15. The strike last trading price was 156.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Jul SIEMENS was trading at 6850.20. The strike last trading price was 156.6, which was 156.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Jul SIEMENS was trading at 7121.20. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Jul SIEMENS was trading at 7468.60. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 Jul SIEMENS was trading at 7639.80. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jul SIEMENS was trading at 7613.55. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Jul SIEMENS was trading at 7776.00. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Jul SIEMENS was trading at 7763.90. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Jul SIEMENS was trading at 7741.35. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Jul SIEMENS was trading at 7772.25. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0