Open High Low Scanner in NSE Index Options       

ZERODHA
UPSTOX
ALICEBLUE
FYERS
ANGEL

Sr.No. Scrip Open High Low LTP @ REAL LTP(NOW) Result
  1NIFTY2152013700PE5.85005.85003.05003.10003.10000
  2NIFTY2152013750CE974.20001003.4500974.20001003.45001003.45000
  3NIFTY2152013750PE6.35006.35003.20003.55003.55000
  4NIFTY2152013800PE7.90007.90003.75004.00004.00000
  5NIFTY2152013850CE854.8000897.5000854.8000897.5000897.50000
  6NIFTY2152013900PE12.400012.40004.55005.25005.25000
  7NIFTY2152013950CE753.7500760.3500753.7500760.3500760.35000
  8NIFTY2152013950PE11.850011.85005.40005.70005.70000
  9NIFTY2152014050CE674.6500674.6500632.3000667.1500667.15000
  10NIFTY2152014050PE17.700017.70007.60007.65007.65000
  11NIFTY2152014150CE579.4500579.4500493.2500565.5000565.50000
  12NIFTY2152014200CE562.3000562.3000435.7500510.3500510.35000
  13NIFTY2152014350CE410.5500410.5500310.8500378.3500378.35000
  14NIFTY2152014400CE369.6000369.6000272.8500333.7500333.75000
  15NIFTY2152014450CE327.6000327.6000235.8000283.0500283.05000
  16NIFTY2152014800CE112.9500112.950059.550074.500074.50000
  17NIFTY2152015050PE337.6000442.0000337.6000364.4500364.45000
  18NIFTY2152015100CE20.000020.00009.350010.350010.35000
  19NIFTY2152015100PE380.0000500.0000380.0000413.9000413.90000
  20NIFTY2152015150PE424.0000536.0000424.0000459.3000459.30000
  21NIFTY2152015200PE470.0000594.0000470.0000510.0000510.00000
  22NIFTY2152015300CE9.70009.70003.45004.20004.20000
  23NIFTY2152015350PE728.5500728.5500653.0500665.6000665.60000
  24NIFTY2152015400CE4.00004.00002.55003.05003.05000
  25NIFTY2152015450CE3.55003.55002.25003.05003.05000
  26NIFTY2152015500PE744.4000860.0000744.4000800.0000800.00000
  27NIFTY2152015550CE2.75002.75001.80002.00002.00000
  28NIFTY2152015550PE846.8000859.9500846.8000859.9500859.95000
  29NIFTY2152015600PE897.8000974.7500897.8000974.7500974.75000
  30NIFTY2152015650CE2.15002.15001.45001.90001.90000
  31NIFTY2152015700CE0.90001.95000.90001.70001.70000
  32NIFTY21MAY13700PE11.700024.850011.700014.050014.05000
  33NIFTY21MAY13750CE993.4500993.4500911.0000911.0000911.00000
  34NIFTY21MAY13850CE885.1500897.6500885.1500897.6500897.65000
  35NIFTY21MAY13950CE759.0000791.1000759.0000783.9000783.90000
  36NIFTY21MAY13950PE27.900045.900027.900029.700029.70000
  37NIFTY21MAY14050CE705.6500705.6500695.8000695.8000695.80000
  38NIFTY21MAY14150CE600.6000617.9000600.6000617.9000617.90000
  39NIFTY21MAY14250CE515.0000542.6500515.0000534.7000534.70000
  40NIFTY21MAY14600CE304.9500304.9500233.4500277.2500277.25000
  41NIFTY2160314400CE451.6500475.0500451.6500459.0500459.05000
  42NIFTY2160314500CE422.3000422.3000343.0500392.1500392.15000
  43NIFTY2160314600CE348.0000348.0000288.6500331.9000331.90000
  44NIFTY2160314650PE251.6500251.6500214.7000214.7000214.70000
  45NIFTY21MAY15150PE544.0000544.0000464.5000464.5000464.50000
  46NIFTY21MAY15250CE40.750040.750024.750026.900026.90000
  47NIFTY21MAY15350CE29.800029.800015.550016.850016.85000
  48NIFTY2161014800CE270.0000270.0000250.0000250.0000250.00000
  49NIFTY2161015500CE60.000060.000044.000044.000044.00000
  50NIFTY2161714800CE547.9500547.9500335.0000335.0000335.00000
  51NIFTY21JUN13800CE1028.35001028.3500973.9000973.9000973.90000
  52NIFTY21JUN13900CE965.8000965.8000902.0000902.0000902.00000
  53NIFTY21JUN14450PE240.0000278.0000240.0000250.0000250.00000
  54NIFTY21JUN14850CE327.0000327.0000286.5500312.9500312.95000
  55NIFTY21JUN14950CE277.6500277.6500245.0500261.5000261.50000
  56NIFTY21JUN14950PE522.9500522.9500457.9500471.0500471.05000
  57NIFTY21JUN15050CE236.0000236.0000198.0000215.5000215.50000
  58NIFTY21JUN15050PE563.1500563.1500516.8000535.5000535.50000
  59NIFTY21JUN15400PE754.5500810.5500754.5500770.0000770.00000
  60NIFTY21JUN15450CE95.0000103.100095.000098.150098.15000
  61NIFTY21JUN15500CE108.6000108.600078.650089.100089.10000
  62NIFTY21JUN15600PE918.3000957.4000918.3000930.7500930.75000
  63NIFTY21JUN15700PE985.0500996.0500985.0500996.0500996.05000
  64NIFTY2170114650PE618.2000618.2000440.0000440.0000440.00000
  65BANKNIFTY2152030900CE1428.25001485.65001428.25001485.65001485.65000
  66BANKNIFTY2152031900PE155.0000346.3000155.0000314.0000314.00000
  67BANKNIFTY2152032200PE255.0000484.2000255.0000452.0000452.00000
  68BANKNIFTY2152034600CE22.750022.750010.750012.050012.05000
  69BANKNIFTY2152034700CE22.000022.000010.150012.250012.25000
  70BANKNIFTY2152030600CE2055.10002055.10001705.05001705.05001705.05000
  71BANKNIFTY2152030700CE1957.55001957.55001529.35001529.35001529.35000
  72BANKNIFTY2152030800CE1771.45001771.45001548.00001548.00001548.00000
  73BANKNIFTY2152035500PE2960.75002960.75002902.65002902.65002902.65000
  74BANKNIFTY21MAY29600CE3048.15003048.15002951.95002951.95002951.95000
  75BANKNIFTY21MAY30100CE2625.05002625.05002249.80002328.80002328.80000
  76BANKNIFTY21MAY30200CE2535.45002535.45002441.55002450.50002450.50000
  77BANKNIFTY21MAY30300CE2447.70002447.70002168.85002168.85002168.85000
  78BANKNIFTY21MAY30400CE2359.40002359.40002078.40002078.40002078.40000
  79BANKNIFTY21MAY30600CE2101.30002101.30001846.85001846.85001846.85000
  80BANKNIFTY21MAY30700CE2075.00002075.00001809.60001809.60001809.60000
  81BANKNIFTY21MAY30800CE1990.30001990.30001742.80001742.80001742.80000
  82BANKNIFTY21MAY30900CE1852.00001852.00001537.45001619.10001619.10000
  83BANKNIFTY21MAY31100CE1663.80001663.80001450.00001450.00001450.00000
  84BANKNIFTY21MAY31200CE1586.90001586.90001380.00001400.00001400.00000
  85BANKNIFTY21MAY33700PE1342.25001640.00001342.25001598.60001598.60000
  86BANKNIFTY21MAY34600PE2190.65002383.80002190.65002383.80002383.80000
  87BANKNIFTY21MAY34700PE2140.95002374.75002140.95002374.75002374.75000
  88BANKNIFTY2160331400PE629.0000629.0000565.0000565.0000565.00000
  89BANKNIFTY2160332000CE1296.00001296.00001005.20001024.65001024.65000
  90BANKNIFTY2160332200PE857.1500857.1500779.3000846.3000846.30000
  91BANKNIFTY2160332300PE892.8500892.8500846.6000846.6000846.60000
  92BANKNIFTY2160332400PE774.6000947.0000774.6000889.9500889.95000
  93BANKNIFTY2160332500PE1164.40001164.4000811.75001015.20001015.20000
  94BANKNIFTY2160332900PE1358.85001358.85001180.65001180.65001180.65000
  95BANKNIFTY2160333000CE620.0000620.0000551.3500560.0000560.00000
  96BANKNIFTY2160333000PE684.45001276.0000684.45001250.00001250.00000
  97BANKNIFTY21MAY32800CE675.6000675.6000425.2500428.2000428.20000
  98BANKNIFTY21MAY32900CE600.0000600.0000387.6000390.0000390.00000
  99BANKNIFTY21MAY35100PE2499.30002563.05002499.30002563.05002563.05000
  100BANKNIFTY21MAY35200CE57.000057.000028.150028.150028.15000
  101BANKNIFTY21MAY35200PE2592.80002657.35002592.80002657.35002657.35000
  102BANKNIFTY2160334500CE220.1000220.1000148.0500148.0500148.05000
  103BANKNIFTY21JUN30000CE3084.50003084.50002800.00002805.10002805.10000
  104BANKNIFTY21JUN31700PE1085.60001085.6000843.7500913.5000913.50000
  105BANKNIFTY21JUN31900CE1717.60001717.60001422.00001422.00001422.00000
  106BANKNIFTY21JUN31900PE1016.65001016.6500990.8000990.8000990.80000
  107BANKNIFTY21JUN32100PE935.45001106.7500935.45001092.40001092.40000
  108BANKNIFTY21JUN32200CE1546.45001546.45001288.00001312.55001312.55000
  109BANKNIFTY21JUN32300CE1431.45001431.45001270.00001270.00001270.00000
  110BANKNIFTY21JUN32400PE1082.95001267.45001082.95001212.10001212.10000
  111BANKNIFTY21JUN32600PE1147.55001350.00001147.55001269.95001269.95000
  112BANKNIFTY21JUN32800CE1192.50001192.50001044.85001048.25001048.25000
  113BANKNIFTY21JUN32800PE1484.35001484.35001411.15001411.15001411.15000
  114BANKNIFTY21JUN33100PE1397.90001642.05001397.90001607.20001607.20000
  115BANKNIFTY21JUN33200CE1057.95001057.9500853.5500853.5500853.55000
  116BANKNIFTY21JUN33200PE1584.60001584.60001471.65001516.20001516.20000
  117BANKNIFTY21JUN33300CE960.0000960.0000825.0000845.9500845.95000
  118BANKNIFTY21JUN33300PE1452.35001714.50001452.35001712.80001712.80000
  119BANKNIFTY21JUN33500CE946.9000946.9000745.0000745.0000745.00000
  120BANKNIFTY21JUN33600CE861.2000861.2000728.6000742.0500742.05000
  121BANKNIFTY21JUN33800CE774.5500774.5500654.8000663.5000663.50000
  122BANKNIFTY21JUN34500PE2329.45002329.45002293.10002293.10002293.10000
  123BANKNIFTY21JUN35000PE2639.50002947.65002639.50002914.55002914.55000
  124BANKNIFTY21JUN35500PE3053.65003067.15003053.65003067.15003067.15000
  125BANKNIFTY2170834900CE0.40001.60000.40000.00000.00000
  126FINNIFTY2152014000PE9.50009.50005.00008.40008.40000
  127FINNIFTY2152014500PE27.950027.950010.500013.200013.20000
  128FINNIFTY2152014700CE822.5500822.5500685.7000818.0000818.00000
  129FINNIFTY2152014900PE50.000050.000025.000041.800041.80000
  130FINNIFTY2152015000CE480.0000500.0000480.0000500.0000500.00000
  131FINNIFTY2152015300CE300.0000300.0000239.4000272.1000272.10000
  132FINNIFTY2152015400CE247.0000247.0000186.6000205.2500205.25000
  133FINNIFTY2152015500CE249.9500249.9500139.0000150.5000150.50000
  134FINNIFTY2152015600PE246.8000252.6000246.8000252.6000252.60000
  135FINNIFTY2152015700CE110.0000110.000074.950080.800080.80000
  136FINNIFTY2152015800CE73.700073.700051.000056.750056.75000
  137FINNIFTY2152015800PE366.3000457.7000366.3000457.7000457.70000
  138FINNIFTY2152015900CE50.000050.000032.950034.900034.90000
  139FINNIFTY2160314900CE5.00005.00000.05000.00000.00000
  140FINNIFTY2160314900PE1391.10001772.05001391.10000.00000.00000
  141FINNIFTY2160315200CE1600.00001990.00001600.00000.00000.00000
  142FINNIFTY2160315200PE8.10008.10000.15000.00000.00000
  143FINNIFTY2161015200PE0.15000.15000.05000.00000.00000
  144FINNIFTY2161015900PE96.000096.000093.00000.00000.00000
  145FINNIFTY2161016900CE6732.05006732.05005900.00000.00000.00000
  146FINNIFTY2161016900PE2.45002.45000.10000.00000.00000
  147FINNIFTY2161714000CE140.0000191.3500140.00000.00000.00000
  148FINNIFTY2161714300PE0.05000.10000.05000.00000.00000
  149FINNIFTY2161714400PE0.30000.30000.05000.00000.00000
  150FINNIFTY2161714500CE271.0000283.0000271.00000.00000.00000
  151FINNIFTY2161714600PE0.05000.10000.05000.00000.00000
  152FINNIFTY2170114000PE0.90000.90000.05000.00000.00000
  153FINNIFTY2170114100PE0.30000.30000.25000.00000.00000
  154FINNIFTY2170114200PE1.65001.65000.05000.00000.00000
  155FINNIFTY2170115400PE5.80005.80000.10000.00000.00000
  156FINNIFTY2170115800PE746.5500900.6000746.55000.00000.00000
  157FINNIFTY2170116200CE24.900024.90000.05000.00000.00000
  158FINNIFTY2170116700PE1250.00001250.00001132.00000.00000.00000
  159FINNIFTY2170116800CE0.45000.45000.05000.00000.00000
  160FINNIFTY21JUN14700PE34.750034.750034.40000.00000.00000
  161FINNIFTY21JUN15800CE0.05000.65000.05000.00000.00000
  162FINNIFTY21JUN16800CE0.20000.20000.05000.00000.00000
  163FINNIFTY21JUN16900CE0.10000.10000.05000.00000.00000
  164FINNIFTY2170814300CE103.0000103.000067.95000.00000.00000
  165FINNIFTY2170814800PE6433.50006522.00006433.50000.00000.00000
  166FINNIFTY2170815100PE0.10000.10000.05000.00000.00000
  167FINNIFTY2170815900PE2.55002.55000.05000.00000.00000
  168FINNIFTY2170816100PE6003.05006049.85006003.05000.00000.00000
  169FINNIFTY2170816200CE2.95002.95000.05000.00000.00000
  170FINNIFTY2170816200PE5923.25005923.25005915.25000.00000.00000
  171FINNIFTY2170816300CE3.05003.05000.05000.00000.00000
  172FINNIFTY2170816600CE3.50003.50000.05000.00000.00000
  173FINNIFTY2170816700CE3.50003.50000.10000.00000.00000
  174FINNIFTY2170816800CE4.35004.35000.10000.00000.00000
  175FINNIFTY2170816900CE4.20004.20000.15000.00000.00000
  176FINNIFTY2170817000CE4.55004.55000.0500424.7500424.75000
  177FINNIFTY2161713900CE147.6000147.6000140.70000.00000.00000
Total PNL: 0


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