Open High Low Scanner in NSE Index Options       

ZERODHA
UPSTOX
ALICEBLUE
FYERS
ANGEL

Sr.No. Scrip Open High Low LTP @ REAL LTP(NOW) Result
  1NIFTY2130413900CE888.0000888.0000637.4000637.4500637.45000
  2NIFTY2130413950CE884.0000884.0000636.3500636.3500636.35000
  3NIFTY2130414000PE6.200074.30006.200046.100046.10000
  4NIFTY2130414050PE8.250083.05008.250051.050051.05000
  5NIFTY2130414100PE7.400092.00007.400060.100060.10000
  6NIFTY2130414150PE12.8000102.800012.800071.700071.70000
  7NIFTY2130414250PE15.0000127.450015.000084.050084.05000
  8NIFTY2130414300PE13.0000142.500013.0000108.0000108.00000
  9NIFTY2130414400PE23.0000176.600023.0000141.0000141.00000
  10NIFTY2130414500PE30.0000217.000030.0000180.6500180.65000
  11NIFTY2130414550PE39.9000239.300039.9000199.8500199.85000
  12NIFTY2130414700CE349.9000349.9000111.6000125.0000125.00000
  13NIFTY2130414700PE70.0000318.650070.0000289.6000289.60000
  14NIFTY2130414750PE88.9000350.850088.9000321.8500321.85000
  15NIFTY2130414950PE184.3000504.9000184.3000469.7000469.70000
  16NIFTY2130415000PE153.0000550.0000153.0000512.7000512.70000
  17NIFTY2130415050CE147.9000147.900035.300039.500039.50000
  18NIFTY2130415150PE255.0000680.3000255.0000644.5000644.50000
  19NIFTY2130415250CE63.350063.350018.500020.300020.30000
  20NIFTY2130415300CE54.000054.000015.600017.200017.20000
  21NIFTY2130415350PE474.4500839.1500474.4500824.1500824.15000
  22NIFTY2130415450CE28.000028.00009.750010.500010.50000
  23NIFTY2130415500PE600.00001009.5500600.0000976.8000976.80000
  24NIFTY2130415550CE22.350022.35007.00008.00008.00000
  25NIFTY2130415600CE14.750014.75006.25007.45007.45000
  26NIFTY2130415750CE8.65008.65004.05006.65006.65000
  27NIFTY2130415800CE6.70006.70003.70005.55005.55000
  28NIFTY2130415900PE1052.70001232.20001052.70001223.35001223.35000
  29NIFTY2131013900CE730.6500745.5500730.6500745.5500745.55000
  30NIFTY2131014100CE758.9000758.9000628.4000628.4000628.40000
  31NIFTY2131014100PE34.5000152.850034.5000132.5500132.55000
  32NIFTY2131014200CE673.6000673.6000500.0000500.0000500.00000
  33NIFTY2131014250PE50.0000185.200050.0000172.7500172.75000
  34NIFTY2131014300CE591.5000591.5000443.0500447.0000447.00000
  35NIFTY2131014300PE75.4000212.900075.4000187.0000187.00000
  36NIFTY2131014450CE331.5500332.5000331.5500332.5000332.50000
  37NIFTY2131014550CE407.8000407.8000280.2500294.7000294.70000
  38NIFTY2131014550PE123.2000311.5000123.2000300.0000300.00000
  39NIFTY2131014600PE124.8000336.6500124.8000303.6000303.60000
  40NIFTY2131014700PE100.8000391.6000100.8000346.0500346.05000
  41NIFTY2131014800PE162.2000452.7500162.2000430.2000430.20000
  42NIFTY2131014900CE295.5000295.5000137.0500139.9000139.90000
  43NIFTY2131014900PE213.8000519.1500213.8000488.7000488.70000
  44NIFTY2131015200CE168.7000168.700062.000070.000070.00000
  45NIFTY2131015200PE399.9500735.1000399.9500735.1000735.10000
  46NIFTY2131015300CE114.0000114.000048.000053.300053.30000
  47NIFTY2131015400PE656.5000794.2500656.5000794.2500794.25000
  48NIFTY2131015550CE50.900050.900020.450027.450027.45000
  49NIFTY2131015750CE27.800027.800017.000024.400024.40000
  50NIFTY2131015850CE16.400016.400012.800014.800014.80000
  51NIFTY2131814000PE60.0000191.350060.0000175.0000175.00000
  52NIFTY2131814300PE185.0000275.9000185.0000259.8500259.85000
  53NIFTY2131814500PE120.0000356.8000120.0000334.5000334.50000
  54NIFTY2131814550CE425.0000425.0000317.0000317.0000317.00000
  55NIFTY2131814700CE488.3000488.3000288.3500289.0000289.00000
  56NIFTY2131814850PE305.0000360.0000305.0000360.0000360.00000
  57NIFTY2131815100PE437.8500612.5000437.8500585.5000585.50000
  58NIFTY2131815600CE75.000075.000049.950056.700056.70000
  59NIFTY2131815900CE46.000046.000025.500025.500025.50000
  60NIFTY21MAR15000CE374.9500374.9500215.0000222.9500222.95000
  61NIFTY2140114000PE158.8000210.0000158.8000210.0000210.00000
  62NIFTY21MAR13900CE1051.00001051.0000849.1000852.9500852.95000
  63NIFTY21MAR14000PE96.6500239.900096.6500214.0000214.00000
  64NIFTY21MAR14050CE941.1500941.1500755.0000805.2500805.25000
  65NIFTY21MAR14150CE859.1500859.1500717.0500760.0000760.00000
  66NIFTY21MAR14500PE196.6500419.8500196.6500386.0000386.00000
  67NIFTY21MAR14800PE303.1500572.6000303.1500531.5000531.50000
  68NIFTY21MAR14900PE337.1000632.9500337.1000588.3000588.30000
  69NIFTY21MAR15100PE420.0000762.4500420.0000727.2500727.25000
  70NIFTY21MAR15150CE299.9500299.9500168.0500172.5500172.55000
  71NIFTY21MAR15200CE294.4500294.4500152.1000157.8000157.80000
  72NIFTY21MAR15250CE247.1500247.1500140.8000144.2000144.20000
  73NIFTY21MAR15300PE545.0000902.1500545.0000864.5500864.55000
  74NIFTY21MAR15750PE952.0500952.0500947.4500947.4500947.45000
  75NIFTY21MAR15800CE80.000080.000045.250057.950057.95000
  76NIFTY21MAR15850PE1043.35001043.3500992.5500992.5500992.55000
  77NIFTY21MAR15900CE37.000056.850037.000041.000041.00000
  78BANKNIFTY2130433000PE39.9000262.000039.9000145.6000145.60000
  79BANKNIFTY2130433100CE2150.00002150.00001904.50001904.50001904.50000
  80BANKNIFTY2130433400PE60.0000342.000060.0000205.8000205.80000
  81BANKNIFTY2130434000PE67.0000508.000067.0000339.0000339.00000
  82BANKNIFTY2130434100CE1801.50001801.50001025.90001108.70001108.70000
  83BANKNIFTY2130434100PE75.0000541.800075.0000360.0000360.00000
  84BANKNIFTY2130434300CE1631.95001631.9500898.5000976.0500976.05000
  85BANKNIFTY2130434300PE142.2500615.9500142.2500432.0000432.00000
  86BANKNIFTY2130435000CE1270.55001270.5500521.0000580.0000580.00000
  87BANKNIFTY2130435000PE227.2500950.2000227.2500730.0000730.00000
  88BANKNIFTY2130435200CE1025.70001025.7000437.7500474.0000474.00000
  89BANKNIFTY2130435200PE300.00001066.7500300.0000847.0000847.00000
  90BANKNIFTY2130435300CE927.2500927.2500402.5000455.0000455.00000
  91BANKNIFTY2130435300PE333.00001135.4000333.0000907.9500907.95000
  92BANKNIFTY2130436200CE609.0500609.0500167.0500177.0500177.05000
  93BANKNIFTY2130436200PE619.00001783.7500619.00001555.80001555.80000
  94BANKNIFTY2130436400CE480.2000480.2000136.7500162.0000162.00000
  95BANKNIFTY2130436700PE1020.15002200.70001020.15001972.30001972.30000
  96BANKNIFTY2130436800CE350.0000350.000093.0000109.0000109.00000
  97BANKNIFTY2130436800PE940.00002266.6000940.00002051.65002051.65000
  98BANKNIFTY2130437000CE247.7000247.700078.000091.000091.00000
  99BANKNIFTY2130437000PE815.00002458.2500815.00002221.45002221.45000
  100BANKNIFTY2130437500CE128.0000128.000050.500058.500058.50000
  101BANKNIFTY2130437700CE102.8500102.850042.350049.750049.75000
  102BANKNIFTY2130437800PE2317.75002958.60002317.75002958.60002958.60000
  103BANKNIFTY2130438100PE2610.45003511.80002610.45003511.80003511.80000
  104BANKNIFTY2130438800PE4046.50004193.95004046.50004193.95004193.95000
  105BANKNIFTY2130439000PE3492.75004155.50003492.75004123.00004123.00000
  106BANKNIFTY2130433500CE2303.85002303.85001478.00001569.50001569.50000
  107BANKNIFTY2130433500PE69.9500365.000069.9500225.0000225.00000
  108BANKNIFTY2130433600CE2083.20002083.20001449.35001449.35001449.35000
  109BANKNIFTY2130433600PE103.0500390.0000103.0500240.0000240.00000
  110BANKNIFTY2130433700PE123.8000417.9500123.8000264.0000264.00000
  111BANKNIFTY2130434400CE1546.50001546.5000841.5500905.7500905.75000
  112BANKNIFTY2130434400PE139.9500657.3000139.9500462.0000462.00000
  113BANKNIFTY2130434500PE151.0000700.5000151.0000499.0500499.05000
  114BANKNIFTY2130434600PE149.0000746.3000149.0000547.2000547.20000
  115BANKNIFTY2130434700PE149.9500794.9500149.9500570.8000570.80000
  116BANKNIFTY2130435100PE305.00001008.3000305.0000769.2000769.20000
  117BANKNIFTY2130435400PE382.00001198.0000382.0000963.8000963.80000
  118BANKNIFTY2130435500CE900.0000900.0000333.3500379.9500379.95000
  119BANKNIFTY2130435800PE466.60001469.5000466.60001227.55001227.55000
  120BANKNIFTY2130435900PE524.10001560.5000524.10001308.85001308.85000
  121BANKNIFTY2130436000CE650.0000650.0000205.0000236.1500236.15000
  122BANKNIFTY2130436000PE505.00001621.0000505.00001369.25001369.25000
  123BANKNIFTY2130436100CE513.9500513.9500185.5000216.7500216.75000
  124BANKNIFTY2130438500PE2904.70003740.00002904.70003688.25003688.25000
  125BANKNIFTY2130438600CE20.000040.450020.000025.250025.25000
  126BANKNIFTY2131033000CE2394.25002394.25002060.45002060.45002060.45000
  127BANKNIFTY2131033100PE349.8500349.8500213.4000336.6500336.65000
  128BANKNIFTY2131033400PE230.3000527.4500230.3000428.8000428.80000
  129BANKNIFTY2131033600CE1775.00001950.00001775.00001930.00001930.00000
  130BANKNIFTY2131033800CE1630.00001845.15001630.00001845.15001845.15000
  131BANKNIFTY2131033800PE365.4500612.0000365.4500533.0500533.05000
  132BANKNIFTY2131034000CE1990.30001990.30001358.75001420.20001420.20000
  133BANKNIFTY2131034200CE1371.65001371.65001279.00001279.00001279.00000
  134BANKNIFTY2131034300CE1361.10001361.10001242.10001242.10001242.10000
  135BANKNIFTY2131036500PE1192.25002184.10001192.25002008.20002008.20000
  136BANKNIFTY2131036700PE1475.00002236.50001475.00001903.55001903.55000
  137BANKNIFTY2131037000PE1460.00002539.55001460.00002380.00002380.00000
  138BANKNIFTY2131037100CE420.6500420.6500204.5500207.7000207.70000
  139BANKNIFTY2131037200CE400.0000400.0000185.6000205.0000205.00000
  140BANKNIFTY2131038900CE100.0000100.000060.500060.500060.50000
  141BANKNIFTY2131034600CE1291.45001291.45001040.40001040.40001040.40000
  142BANKNIFTY2131034900CE1119.15001119.1500900.0000900.0000900.00000
  143BANKNIFTY2131035000PE424.90001199.0000424.90001010.30001010.30000
  144BANKNIFTY2131036000PE780.00001828.5000780.00001600.60001600.60000
  145BANKNIFTY2131037700CE238.6500238.6500120.1500120.1500120.15000
  146BANKNIFTY2131037800CE100.1000201.6000100.1000145.0000145.00000
  147BANKNIFTY2131037900CE160.0000160.0000116.7000116.7000116.70000
  148BANKNIFTY2131038300CE120.0500120.050090.950090.950090.95000
  149BANKNIFTY2131038500CE69.0000122.750069.000088.000088.00000
  150BANKNIFTY2131837500CE446.0500446.0500280.0000280.0000280.00000
  151BANKNIFTY2131834000PE850.0000850.0000840.0000840.0000840.00000
  152BANKNIFTY2131835500CE1170.00001170.0000892.9500892.9500892.95000
  153BANKNIFTY2131835900CE904.5500904.5500775.0000775.0000775.00000
  154BANKNIFTY21MAR35000PE619.95001540.0000619.95001364.70001364.70000
  155BANKNIFTY21MAR36300CE1109.10001109.1000645.6500680.4500680.45000
  156BANKNIFTY21MAR36300PE1323.00002306.80001323.00002070.25002070.25000
  157BANKNIFTY21MAR36500CE1040.85001040.8500582.9500635.1000635.10000
  158BANKNIFTY21MAR36600PE1325.25002439.95001325.25002377.45002377.45000
  159BANKNIFTY21MAR37000PE1799.50002800.00001799.50002600.00002600.00000
  160BANKNIFTY21MAR37200PE1667.00002811.85001667.00002600.05002600.05000
  161BANKNIFTY21MAR37300PE2110.60003019.10002110.60003019.10003019.10000
  162BANKNIFTY21MAR37600CE600.0000600.0000338.8000367.9000367.90000
  163BANKNIFTY21MAR38800CE280.0000280.0000175.0500176.1500176.15000
  164BANKNIFTY21MAR38900CE127.1500226.3500127.1500197.9500197.95000
  165BANKNIFTY21MAR33000PE235.6000715.9500235.6000612.2500612.25000
  166BANKNIFTY21MAR33200CE2700.00002700.00002525.70002525.70002525.70000
  167BANKNIFTY21MAR33400CE2656.50002656.50002388.05002388.05002388.05000
  168BANKNIFTY21MAR33500PE306.7000879.5500306.7000757.4000757.40000
  169BANKNIFTY21MAR33600CE2751.65002751.65002050.00002134.55002134.55000
  170BANKNIFTY21MAR33600PE290.9500919.1500290.9500790.5000790.50000
  171BANKNIFTY21MAR33700CE2314.00002314.00001991.65001991.65001991.65000
  172BANKNIFTY21MAR33900CE2099.95002099.95001910.25001981.10001981.10000
  173BANKNIFTY21MAR34200CE2118.55002118.55001636.10001636.10001636.10000
  174BANKNIFTY21MAR34300CE2054.50002054.50001625.40001716.75001716.75000
  175BANKNIFTY21MAR34400CE1981.65001981.65001500.00001500.00001500.00000
  176BANKNIFTY21MAR34500PE563.70001288.4500563.70001120.20001120.20000
  177BANKNIFTY21MAR34700CE1599.15001599.15001325.00001400.10001400.10000
  178BANKNIFTY21MAR35500PE940.05001818.1000940.05001608.95001608.95000
  179BANKNIFTY21MAR35900PE1038.20002007.95001038.20001875.75001875.75000
  180BANKNIFTY21MAR36100PE1192.75002105.10001192.75002051.55002051.55000
  181BANKNIFTY21MAR37500PE1835.00003186.85001835.00003020.00003020.00000
  182BANKNIFTY21MAR37600PE2414.80003093.95002414.80003093.80003093.80000
  183BANKNIFTY21MAR37700PE2534.75003337.00002534.75003330.20003330.20000
  184BANKNIFTY21MAR37900CE272.0500398.4000272.0500297.6500297.65000
  185BANKNIFTY21MAR38000CE426.9500426.9500271.8500297.2000297.20000
  186BANKNIFTY21MAR39000PE3333.60004450.00003333.60004339.60004339.60000
  187FINNIFTY2130415500PE25.0000138.100025.000096.150096.15000
  188FINNIFTY2130415600PE77.000097.050077.000077.500077.50000
  189FINNIFTY2130416100CE437.5000437.5000256.2000300.0000300.00000
  190FINNIFTY2130416100PE100.0000350.0000100.0000290.1000290.10000
  191FINNIFTY2130416300PE257.8000461.7500257.8000411.0000411.00000
  192FINNIFTY2130416500CE301.0000301.0000120.0000129.6000129.60000
  193FINNIFTY2130416600PE429.5500444.2500429.5500444.2500444.25000
  194FINNIFTY2130416900PE400.0000898.6500400.0000754.7000754.70000
  195FINNIFTY2130417000PE960.0000960.0000907.5000907.5000907.50000
  196FINNIFTY2130417700CE9.000018.70009.000018.700018.70000
  197FINNIFTY2140115600CE188.0000188.0000183.00000.00000.00000
  198FINNIFTY2140115600PE0.10000.10000.05000.00000.00000
  199FINNIFTY2140115800PE0.05000.15000.05000.00000.00000
  200FINNIFTY2140116000PE0.10000.20000.10000.00000.00000
  201FINNIFTY2140116200PE8.900011.20008.90000.00000.00000
  202FINNIFTY2140116300CE65.000065.000061.30000.00000.00000
  203FINNIFTY2140116400CE46.900046.900038.00000.00000.00000
  204FINNIFTY2140116800PE45.000045.000041.00000.00000.00000
  205FINNIFTY2140117400CE0.05000.10000.05000.00000.00000
  206FINNIFTY2140816900CE110.0000297.2000110.00000.00000.00000
  207FINNIFTY2140817700PE1.70001.70000.35000.00000.00000
  208FINNIFTY2140818100CE0.05005.60000.0500343.9500343.95000
  209FINNIFTY2141515500CE325.0000325.0000300.65000.00000.00000
  210FINNIFTY2141515500PE0.95000.95000.10000.00000.00000
  211FINNIFTY2141515800PE299.0000308.3500299.00000.00000.00000
  212FINNIFTY2141515900CE521.6500535.2000521.65000.00000.00000
  213FINNIFTY2141516100PE0.10000.30000.10000.00000.00000
  214FINNIFTY2141516400PE217.5000225.6500217.50000.00000.00000
  215FINNIFTY2141517000PE0.15000.15000.05000.00000.00000
  216FINNIFTY2141517200PE47.750047.750037.05000.00000.00000
  217FINNIFTY2141517500CE0.05000.55000.05000.00000.00000
  218FINNIFTY2141517900CE0.05000.10000.0500460.5000460.50000
  219FINNIFTY2141518100PE0.05000.10000.05001478.95001478.95000
  220FINNIFTY2141518200CE6.00006.00005.0000373.9500373.95000
  221FINNIFTY2141518400CE0.10000.10000.050018400.000018400.00000
  222FINNIFTY2141518400PE38.500038.500034.250018400.000018400.00000
  223FINNIFTY2142216100PE0.10000.10000.05000.00000.00000
  224FINNIFTY2142216200CE1.10001.10000.95000.00000.00000
  225FINNIFTY2142216400PE7.150011.30007.15000.00000.00000
  226FINNIFTY2142216500CE0.25000.25000.05000.00000.00000
  227FINNIFTY2142216600CE0.05000.10000.05000.00000.00000
  228FINNIFTY2142216700CE0.05000.10000.05000.00000.00000
  229FINNIFTY2142218300CE0.10001.00000.100018300.000018300.00000
  230FINNIFTY2131815400CE130.0500174.0500130.05000.00000.00000
  231FINNIFTY2140815400PE0.10000.10000.05000.00000.00000
  232FINNIFTY2141515400CE373.3500420.0000373.35000.00000.00000
  233FINNIFTY2130415100CE946.60001180.0000946.60001180.00001180.00000
  234FINNIFTY2130414800CE1351.35001352.00001351.35001352.00001352.00000
  235FINNIFTY2130414800PE3.000047.95003.000034.250034.25000
  236FINNIFTY2130414900PE14.000057.700014.000035.000035.00000
  237FINNIFTY2130415000PE18.000060.600018.000044.000044.00000
  238FINNIFTY2131814800CE0.30000.30000.05000.00000.00000
Total PNL: 0


By using our site, you acknowledge that you have read, understood and agree to our Terms Of Service & Privacy Policy