SIEMENS
Siemens Ltd
Historical option data for SIEMENS
14 Nov 2024 04:12 PM IST
| SIEMENS 28NOV2024 7400 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.08
Vega: 1.90
Theta: -2.19
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 14 Nov | 6736.85 | 13.45 | -6.10 | 30.22 | 128.5 | 2.5 | 234.5 | |||
|
|
||||||||||
| 13 Nov | 6704.55 | 19.55 | -5.00 | 34.76 | 379.5 | 86 | 292.5 | |||
| 12 Nov | 6799.45 | 24.55 | -41.05 | 31.63 | 321.5 | 28 | 207 | |||
| 11 Nov | 7046.05 | 65.6 | -33.95 | 28.82 | 273 | 67.5 | 178.5 | |||
| 8 Nov | 7174.35 | 99.55 | 11.55 | 28.10 | 297 | 23 | 111.5 | |||
| 7 Nov | 7073.45 | 88 | -9.90 | 29.39 | 105.5 | 22.5 | 90.5 | |||
| 6 Nov | 7050.60 | 97.9 | 20.10 | 29.32 | 222 | 11 | 68.5 | |||
| 5 Nov | 6957.65 | 77.8 | -28.10 | 31.56 | 93.5 | 9 | 53.5 | |||
| 4 Nov | 6954.00 | 105.9 | -12.10 | 34.47 | 135.5 | 11.5 | 44.5 | |||
| 1 Nov | 6949.10 | 118 | -14.05 | 36.02 | 5 | -0.5 | 32.5 | |||
| 31 Oct | 6976.30 | 132.05 | 8.15 | - | 37 | 11 | 33 | |||
| 30 Oct | 6930.05 | 123.9 | 3.90 | - | 16 | 7 | 20 | |||
| 29 Oct | 6907.60 | 120 | 8.00 | - | 8 | 5 | 12 | |||
| 28 Oct | 6751.35 | 112 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 6776.45 | 112 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 6848.00 | 112 | -24.15 | - | 1 | 0 | 7 | |||
| 23 Oct | 6872.05 | 136.15 | -217.55 | - | 17 | 7 | 7 | |||
| 22 Oct | 7238.70 | 353.7 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 7481.60 | 353.7 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 7803.00 | 353.7 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 7717.65 | 353.7 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 7986.30 | 353.7 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 7870.05 | 353.7 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 7725.40 | 353.7 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 7686.75 | 353.7 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 7677.20 | 353.7 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 7372.15 | 353.7 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 6998.15 | 353.7 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 7250.00 | 353.7 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Sept | 7077.25 | 353.7 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Sept | 7177.00 | 353.7 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Sept | 7095.70 | 353.7 | 353.70 | - | 0 | 0 | 0 | |||
| 19 Sept | 6725.65 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Sept | 6558.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Sept | 6758.80 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Sept | 6768.80 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Sept | 6779.60 | 0 | - | 0 | 0 | 0 | ||||
For Siemens Ltd - strike price 7400 expiring on 28NOV2024
Delta for 7400 CE is 0.08
Historical price for 7400 CE is as follows
On 14 Nov SIEMENS was trading at 6736.85. The strike last trading price was 13.45, which was -6.10 lower than the previous day. The implied volatity was 30.22, the open interest changed by 5 which increased total open position to 469
On 13 Nov SIEMENS was trading at 6704.55. The strike last trading price was 19.55, which was -5.00 lower than the previous day. The implied volatity was 34.76, the open interest changed by 172 which increased total open position to 585
On 12 Nov SIEMENS was trading at 6799.45. The strike last trading price was 24.55, which was -41.05 lower than the previous day. The implied volatity was 31.63, the open interest changed by 56 which increased total open position to 414
On 11 Nov SIEMENS was trading at 7046.05. The strike last trading price was 65.6, which was -33.95 lower than the previous day. The implied volatity was 28.82, the open interest changed by 135 which increased total open position to 357
On 8 Nov SIEMENS was trading at 7174.35. The strike last trading price was 99.55, which was 11.55 higher than the previous day. The implied volatity was 28.10, the open interest changed by 46 which increased total open position to 223
On 7 Nov SIEMENS was trading at 7073.45. The strike last trading price was 88, which was -9.90 lower than the previous day. The implied volatity was 29.39, the open interest changed by 45 which increased total open position to 181
On 6 Nov SIEMENS was trading at 7050.60. The strike last trading price was 97.9, which was 20.10 higher than the previous day. The implied volatity was 29.32, the open interest changed by 22 which increased total open position to 137
On 5 Nov SIEMENS was trading at 6957.65. The strike last trading price was 77.8, which was -28.10 lower than the previous day. The implied volatity was 31.56, the open interest changed by 18 which increased total open position to 107
On 4 Nov SIEMENS was trading at 6954.00. The strike last trading price was 105.9, which was -12.10 lower than the previous day. The implied volatity was 34.47, the open interest changed by 23 which increased total open position to 89
On 1 Nov SIEMENS was trading at 6949.10. The strike last trading price was 118, which was -14.05 lower than the previous day. The implied volatity was 36.02, the open interest changed by -1 which decreased total open position to 65
On 31 Oct SIEMENS was trading at 6976.30. The strike last trading price was 132.05, which was 8.15 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct SIEMENS was trading at 6930.05. The strike last trading price was 123.9, which was 3.90 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct SIEMENS was trading at 6907.60. The strike last trading price was 120, which was 8.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct SIEMENS was trading at 6751.35. The strike last trading price was 112, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct SIEMENS was trading at 6776.45. The strike last trading price was 112, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct SIEMENS was trading at 6848.00. The strike last trading price was 112, which was -24.15 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct SIEMENS was trading at 6872.05. The strike last trading price was 136.15, which was -217.55 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct SIEMENS was trading at 7238.70. The strike last trading price was 353.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct SIEMENS was trading at 7481.60. The strike last trading price was 353.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct SIEMENS was trading at 7803.00. The strike last trading price was 353.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct SIEMENS was trading at 7717.65. The strike last trading price was 353.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct SIEMENS was trading at 7986.30. The strike last trading price was 353.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct SIEMENS was trading at 7870.05. The strike last trading price was 353.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct SIEMENS was trading at 7725.40. The strike last trading price was 353.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct SIEMENS was trading at 7686.75. The strike last trading price was 353.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct SIEMENS was trading at 7677.20. The strike last trading price was 353.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct SIEMENS was trading at 7372.15. The strike last trading price was 353.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct SIEMENS was trading at 6998.15. The strike last trading price was 353.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept SIEMENS was trading at 7250.00. The strike last trading price was 353.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 26 Sept SIEMENS was trading at 7077.25. The strike last trading price was 353.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Sept SIEMENS was trading at 7177.00. The strike last trading price was 353.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Sept SIEMENS was trading at 7095.70. The strike last trading price was 353.7, which was 353.70 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 19 Sept SIEMENS was trading at 6725.65. 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 which decreased total open position to
On 9 Sept SIEMENS was trading at 6558.25. 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 which decreased total open position to
On 4 Sept SIEMENS was trading at 6758.80. 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 which decreased total open position to
On 3 Sept SIEMENS was trading at 6768.80. 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 which decreased total open position to
On 2 Sept SIEMENS was trading at 6779.60. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| SIEMENS 28NOV2024 7400 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 14 Nov | 6736.85 | 606.4 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 6704.55 | 606.4 | 0.00 | 0.00 | 0 | 1.5 | 0 |
| 12 Nov | 6799.45 | 606.4 | 240.80 | 33.11 | 7 | 0.5 | 14 |
| 11 Nov | 7046.05 | 365.6 | 20.85 | 27.25 | 5.5 | 1 | 13.5 |
| 8 Nov | 7174.35 | 344.75 | -105.25 | 31.94 | 18 | 4 | 12.5 |
| 7 Nov | 7073.45 | 450 | 19.55 | 40.16 | 1 | -0.5 | 9 |
| 6 Nov | 7050.60 | 430.45 | -94.15 | 38.30 | 3.5 | 0 | 8.5 |
| 5 Nov | 6957.65 | 524.6 | -70.45 | 38.09 | 2 | -0.5 | 9 |
| 4 Nov | 6954.00 | 595.05 | 50.05 | 50.97 | 7.5 | 1 | 9 |
| 1 Nov | 6949.10 | 545 | 0.00 | 0.00 | 0 | 1 | 0 |
| 31 Oct | 6976.30 | 545 | -30.00 | - | 1 | 0 | 7 |
| 30 Oct | 6930.05 | 575 | 0.00 | - | 0 | 2 | 0 |
| 29 Oct | 6907.60 | 575 | -65.20 | - | 2 | 1 | 6 |
| 28 Oct | 6751.35 | 640.2 | -109.80 | - | 4 | -1 | 3 |
| 25 Oct | 6776.45 | 750 | 515.80 | - | 1 | 0 | 4 |
| 24 Oct | 6848.00 | 234.2 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 6872.05 | 234.2 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 7238.70 | 234.2 | 0.00 | - | 0 | 1 | 0 |
| 21 Oct | 7481.60 | 234.2 | 54.20 | - | 5 | 0 | 3 |
| 18 Oct | 7803.00 | 180 | 60.00 | - | 1 | 0 | 3 |
| 17 Oct | 7717.65 | 120 | 30.25 | - | 2 | 1 | 2 |
| 16 Oct | 7986.30 | 89.75 | -24.30 | - | 1 | 0 | 2 |
| 15 Oct | 7870.05 | 114.05 | -0.85 | - | 2 | 1 | 3 |
| 14 Oct | 7725.40 | 114.9 | -636.40 | - | 2 | 0 | 0 |
| 10 Oct | 7686.75 | 751.3 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 7677.20 | 751.3 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 7372.15 | 751.3 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 6998.15 | 751.3 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 7250.00 | 751.3 | 751.30 | - | 0 | 0 | 0 |
| 26 Sept | 7077.25 | 0 | 0.00 | - | 0 | 0 | 0 |
| 25 Sept | 7177.00 | 0 | 0.00 | - | 0 | 0 | 0 |
| 24 Sept | 7095.70 | 0 | 0.00 | - | 0 | 0 | 0 |
| 19 Sept | 6725.65 | 0 | 0.00 | - | 0 | 0 | 0 |
| 9 Sept | 6558.25 | 0 | 0.00 | - | 0 | 0 | 0 |
| 4 Sept | 6758.80 | 0 | 0.00 | - | 0 | 0 | 0 |
| 3 Sept | 6768.80 | 0 | 0.00 | - | 0 | 0 | 0 |
| 2 Sept | 6779.60 | 0 | - | 0 | 0 | 0 | |
For Siemens Ltd - strike price 7400 expiring on 28NOV2024
Delta for 7400 PE is 0.00
Historical price for 7400 PE is as follows
On 14 Nov SIEMENS was trading at 6736.85. The strike last trading price was 606.4, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 13 Nov SIEMENS was trading at 6704.55. The strike last trading price was 606.4, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 12 Nov SIEMENS was trading at 6799.45. The strike last trading price was 606.4, which was 240.80 higher than the previous day. The implied volatity was 33.11, the open interest changed by 1 which increased total open position to 28
On 11 Nov SIEMENS was trading at 7046.05. The strike last trading price was 365.6, which was 20.85 higher than the previous day. The implied volatity was 27.25, the open interest changed by 2 which increased total open position to 27
On 8 Nov SIEMENS was trading at 7174.35. The strike last trading price was 344.75, which was -105.25 lower than the previous day. The implied volatity was 31.94, the open interest changed by 8 which increased total open position to 25
On 7 Nov SIEMENS was trading at 7073.45. The strike last trading price was 450, which was 19.55 higher than the previous day. The implied volatity was 40.16, the open interest changed by -1 which decreased total open position to 18
On 6 Nov SIEMENS was trading at 7050.60. The strike last trading price was 430.45, which was -94.15 lower than the previous day. The implied volatity was 38.30, the open interest changed by 0 which decreased total open position to 17
On 5 Nov SIEMENS was trading at 6957.65. The strike last trading price was 524.6, which was -70.45 lower than the previous day. The implied volatity was 38.09, the open interest changed by -1 which decreased total open position to 18
On 4 Nov SIEMENS was trading at 6954.00. The strike last trading price was 595.05, which was 50.05 higher than the previous day. The implied volatity was 50.97, the open interest changed by 2 which increased total open position to 18
On 1 Nov SIEMENS was trading at 6949.10. The strike last trading price was 545, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 31 Oct SIEMENS was trading at 6976.30. The strike last trading price was 545, which was -30.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct SIEMENS was trading at 6930.05. The strike last trading price was 575, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct SIEMENS was trading at 6907.60. The strike last trading price was 575, which was -65.20 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct SIEMENS was trading at 6751.35. The strike last trading price was 640.2, which was -109.80 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct SIEMENS was trading at 6776.45. The strike last trading price was 750, which was 515.80 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct SIEMENS was trading at 6848.00. The strike last trading price was 234.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct SIEMENS was trading at 6872.05. The strike last trading price was 234.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct SIEMENS was trading at 7238.70. The strike last trading price was 234.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct SIEMENS was trading at 7481.60. The strike last trading price was 234.2, which was 54.20 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct SIEMENS was trading at 7803.00. The strike last trading price was 180, which was 60.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct SIEMENS was trading at 7717.65. The strike last trading price was 120, which was 30.25 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct SIEMENS was trading at 7986.30. The strike last trading price was 89.75, which was -24.30 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct SIEMENS was trading at 7870.05. The strike last trading price was 114.05, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct SIEMENS was trading at 7725.40. The strike last trading price was 114.9, which was -636.40 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct SIEMENS was trading at 7686.75. The strike last trading price was 751.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct SIEMENS was trading at 7677.20. The strike last trading price was 751.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct SIEMENS was trading at 7372.15. The strike last trading price was 751.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct SIEMENS was trading at 6998.15. The strike last trading price was 751.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept SIEMENS was trading at 7250.00. The strike last trading price was 751.3, which was 751.30 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 26 Sept SIEMENS was trading at 7077.25. 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 which decreased total open position to
On 25 Sept SIEMENS was trading at 7177.00. 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 which decreased total open position to
On 24 Sept SIEMENS was trading at 7095.70. 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 which decreased total open position to
On 19 Sept SIEMENS was trading at 6725.65. 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 which decreased total open position to
On 9 Sept SIEMENS was trading at 6558.25. 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 which decreased total open position to
On 4 Sept SIEMENS was trading at 6758.80. 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 which decreased total open position to
On 3 Sept SIEMENS was trading at 6768.80. 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 which decreased total open position to
On 2 Sept SIEMENS was trading at 6779.60. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
