Open High Low Scanner in Index Options       

ZERODHA
ALICEBLUE
FYERS
ANGEL
STOXKART
PAYTM MONEY
EDELWEISS

Sr.No. Scrip Open High Low LTP @ REAL LTP(NOW) Result
  1BANKNIFTY2340637000CE2775.85002775.85002489.00002541.50002541.50000
  2BANKNIFTY2340637000PE65.000065.000037.550055.600055.60000
  3BANKNIFTY2340637500CE2142.25002142.25001902.20001902.20001902.20000
  4BANKNIFTY2340641100PE1444.15001444.15001423.00001423.00001423.00000
  5BANKNIFTY2340642200CE54.900054.900013.050014.350014.35000
  6BANKNIFTY2340642300CE44.800044.800012.350012.650012.65000
  7BANKNIFTY2340642700CE22.000022.00008.05008.10008.10000
  8BANKNIFTY2340643000PE3350.00003353.00003350.00003353.00003353.00000
  9BANKNIFTY2340643100CE16.000016.00007.70008.10008.10000
  10BANKNIFTY2340643200CE14.200014.20008.10008.30008.30000
  11BANKNIFTY2340643400CE11.300011.30006.55007.75007.75000
  12BANKNIFTY2341337200CE3072.45003072.45002450.00002450.00002450.00000
  13BANKNIFTY2341337500PE110.8500159.3500110.8500157.9000157.90000
  14BANKNIFTY2341337600PE119.0000119.0000107.0500107.0500107.05000
  15BANKNIFTY2341338800CE1142.15001142.15001124.50001124.50001124.50000
  16BANKNIFTY2341338900PE350.0000415.1500350.0000388.6000388.60000
  17BANKNIFTY2341339300CE957.4000957.4000770.0000782.7000782.70000
  18BANKNIFTY2341339300PE479.5000600.7500479.5000578.0000578.00000
  19BANKNIFTY2341340200PE867.0000867.0000813.0000813.0000813.00000
  20BANKNIFTY2341340500PE1053.10001270.00001053.10001270.00001270.00000
  21BANKNIFTY2341340600PE1081.85001081.8500973.6500973.6500973.65000
  22BANKNIFTY2341340700PE1106.30001106.30001099.10001100.40001100.40000
  23BANKNIFTY2341342500CE94.650094.650019.250021.000021.00000
  24BANKNIFTY2341342900CE25.250025.250016.550016.850016.85000
  25BANKNIFTY2341343200CE93.550093.550051.500051.500051.50000
  26BANKNIFTY2341343500CE35.500035.500010.150010.350010.35000
  27BANKNIFTY2342039000CE1260.00001260.00001074.95001074.95001074.95000
  28BANKNIFTY2342039100CE1186.80001186.85001186.80001186.85001186.85000
  29BANKNIFTY2342039400CE910.0000910.0000791.1500791.1500791.15000
  30BANKNIFTY2342039400PE538.1500538.1500480.9000480.9000480.90000
  31BANKNIFTY2342039500CE1027.15001027.1500773.9500791.9500791.95000
  32BANKNIFTY2342039600PE710.3500710.3500600.0000650.0000650.00000
  33BANKNIFTY2342039700PE721.5500721.5500682.7000683.0000683.00000
  34BANKNIFTY2342040000PE830.0000990.0000830.0000990.0000990.00000
  35BANKNIFTY23MAR36500PE10.950010.95005.90006.90006.90000
  36BANKNIFTY23MAR37200PE20.700020.700010.550015.700015.70000
  37BANKNIFTY23MAR37600CE2129.25002129.25001882.30001882.30001882.30000
  38BANKNIFTY23MAR37700CE1912.50001912.50001834.35001834.35001834.35000
  39BANKNIFTY23MAR37700PE40.000040.000017.600025.000025.00000
  40BANKNIFTY23MAR37900CE1293.65001809.10001293.65001524.15001524.15000
  41BANKNIFTY23MAR38200PE73.000073.000033.600059.050059.05000
  42BANKNIFTY23MAR41600CE12.500012.50004.65006.10006.10000
  43BANKNIFTY23MAR41800CE10.950010.95004.20004.70004.70000
  44BANKNIFTY23MAR42100CE8.45008.45003.90003.90003.90000
  45BANKNIFTY23MAR42100PE2391.15002486.70002391.15002430.00002430.00000
  46BANKNIFTY23MAR42300PE2606.95002926.60002606.95002926.60002926.60000
  47BANKNIFTY23MAR42400CE7.30007.30003.70003.85003.85000
  48BANKNIFTY23MAR42400PE2689.70003024.95002689.70003024.95003024.95000
  49BANKNIFTY23MAR42800PE3252.55003252.55003083.95003083.95003083.95000
  50BANKNIFTY23MAR43200CE6.30006.30002.55002.95002.95000
  51BANKNIFTY23MAR43300CE5.80005.80002.45002.45002.45000
  52BANKNIFTY23MAR43400CE5.90005.90002.80002.85002.85000
  53BANKNIFTY23MAR43600CE5.60005.60002.65002.65002.65000
  54FINNIFTY2340315800CE766.2500766.2500700.00000.00000.00000
  55FINNIFTY2340315900PE1.20002.80001.20002.80002.80000
  56FINNIFTY2340316000PE2.05003.35002.05003.35003.35000
  57FINNIFTY2340316400PE5.95007.70005.95007.70007.70000
  58FINNIFTY2340316450CE3486.30003486.30003347.55000.00000.00000
  59FINNIFTY2340316500PE9.80009.80006.20009.40009.40000
  60FINNIFTY2340316550CE0.45000.45000.05000.00000.00000
  61FINNIFTY2340316600PE13.800013.80009.000011.850011.85000
  62FINNIFTY2340316800PE25.250025.250014.700019.100019.10000
  63FINNIFTY2340316850PE28.000028.000018.050018.050018.05000
  64FINNIFTY2340317050PE57.150057.150031.000036.700036.70000
  65FINNIFTY2340317100PE62.550062.550028.000042.700042.70000
  66FINNIFTY2340317300PE110.6500110.650045.000049.650049.65000
  67FINNIFTY2340317400PE103.6000105.0000103.6000105.0000105.00000
  68FINNIFTY2340317500CE455.0000455.0000282.1500283.0000283.00000
  69FINNIFTY2340317500PE164.8500164.850079.6000132.8500132.85000
  70FINNIFTY2340317550PE190.0000190.000091.5500152.1500152.15000
  71FINNIFTY2340317750CE235.9500235.9500140.0500142.5000142.50000
  72FINNIFTY2340317850PE205.0000265.0000205.0000249.4000249.40000
  73FINNIFTY2340317900PE345.0000345.0000220.0000288.5500288.55000
  74FINNIFTY2340318300CE32.200032.200012.550012.550012.55000
  75FINNIFTY2340318550PE0.05000.10000.05000.00000.00000
  76FINNIFTY2340318900PE0.15000.40000.15000.00000.00000
  77FINNIFTY2340318950CE8.00008.00002.35002.35002.35000
  78FINNIFTY2340319100PE1640.00001756.00001640.00000.00000.00000
  79FINNIFTY2340319250CE4.95004.95002.15002.15002.15000
  80FINNIFTY2340319350CE5.30005.30002.00002.00002.00000
  81FINNIFTY2340319400CE3.80003.80002.40002.40002.40000
  82FINNIFTY2340319700CE6.90006.90001.90002.10002.10000
  83FINNIFTY2341116500CE1.20001.20000.05000.00000.00000
  84FINNIFTY2341116600PE556.8500556.8500485.10000.00000.00000
  85FINNIFTY2341116650PE570.4500656.3500570.45000.00000.00000
  86FINNIFTY2341116700CE0.50000.50000.05000.00000.00000
  87FINNIFTY2341116700PE744.8000744.8000682.00000.00000.00000
  88FINNIFTY2341116750PE7.55007.55000.05000.00000.00000
  89FINNIFTY2341117200CE0.35000.35000.05000.00000.00000
  90FINNIFTY2341117250CE7174.90007371.70007174.90000.00000.00000
  91FINNIFTY2341117300CE14.950014.95000.10000.00000.00000
  92FINNIFTY2341118300PE1.45004.00001.45000.00000.00000
  93FINNIFTY2341118400PE669.7000669.7000602.7000602.7000602.70000
  94FINNIFTY2341118700PE65.250079.500065.25000.00000.00000
  95FINNIFTY2341119350PE0.05000.65000.05000.00000.00000
  96FINNIFTY2341815800PE0.75000.75000.70000.00000.00000
  97FINNIFTY2341816100CE0.05000.15000.05000.00000.00000
  98FINNIFTY2341816200CE0.40000.40000.05000.00000.00000
  99FINNIFTY2341816300CE0.50000.50000.05000.00000.00000
  100FINNIFTY2341816400PE1.25001.25000.05000.00000.00000
  101FINNIFTY2341816500CE0.10000.15000.10000.00000.00000
  102FINNIFTY2341816500PE0.60000.60000.20000.00000.00000
  103FINNIFTY2341816600PE0.45000.45000.05000.00000.00000
  104FINNIFTY2341816750CE0.60000.60000.05000.00000.00000
  105FINNIFTY2341816800PE1.00001.00000.05000.00000.00000
  106FINNIFTY2341816850CE1642.20001642.20001614.10000.00000.00000
  107FINNIFTY2341816950PE0.05000.65000.05000.00000.00000
  108FINNIFTY2341817150CE0.60000.60000.05000.00000.00000
  109FINNIFTY2341817200CE0.70000.70000.05000.00000.00000
  110FINNIFTY2341817350CE0.55000.55000.05000.00000.00000
  111FINNIFTY2341818050PE0.75000.75000.05000.00000.00000
  112FINNIFTY2341818250PE2073.00002073.00001963.45000.00000.00000
  113FINNIFTY2341818300PE0.70000.70000.10000.00000.00000
  114FINNIFTY2341818650CE0.80000.80000.05000.00000.00000
  115FINNIFTY2341818850CE0.30000.30000.05000.00000.00000
  116FINNIFTY2341819700PE721.7500834.3500721.75000.00000.00000
  117FINNIFTY23MAR15800PE0.90000.90000.40000.55000.55000
  118FINNIFTY23MAR16000PE0.95000.95000.40000.50000.50000
  119FINNIFTY23MAR16100PE0.95000.95000.40000.55000.55000
  120FINNIFTY23MAR16900CE766.1500870.0500766.1500851.7500851.75000
  121FINNIFTY23MAR16900PE2.30006.65002.30003.70003.70000
  122FINNIFTY23MAR17900CE67.000067.000012.300015.300015.30000
  123FINNIFTY23MAR18000CE37.500037.50006.00006.30006.30000
  124FINNIFTY23MAR18300CE5.50005.50001.40001.50001.50000
  125FINNIFTY23MAR18350CE4.20004.20001.00002.00002.00000
  126FINNIFTY23MAR18450PE699.9000725.8000699.9000725.8000725.80000
  127FINNIFTY23MAR18600CE1.85001.85000.75000.75000.75000
  128FINNIFTY23MAR18700CE3.00003.00000.65000.70000.70000
  129FINNIFTY23MAR18800CE1.55001.55000.60000.80000.80000
  130FINNIFTY23MAR19100CE1.10001.10000.55000.60000.60000
  131FINNIFTY23MAR19200CE0.95000.95000.50000.55000.55000
  132FINNIFTY23MAR19250CE1.15001.15000.55000.60000.60000
  133FINNIFTY23MAR19600CE1.00001.00000.40000.45000.45000
  134FINNIFTY23MAR19700CE0.90000.90000.40000.50000.50000
  135NIFTY2340615450PE2.80003.95002.80003.95003.95000
  136NIFTY2340615650PE4.00004.85004.00004.80004.80000
  137NIFTY2340616350CE778.3500778.3500763.0500763.0500763.05000
  138NIFTY2340616500PE18.350051.400018.350049.300049.30000
  139NIFTY2340617350CE89.050089.050039.850041.750041.75000
  140NIFTY2340617650PE547.5500702.0000547.5500695.9000695.90000
  141NIFTY2340617750CE12.850012.85007.45007.50007.50000
  142NIFTY2340618000PE869.20001050.0000869.20001050.00001050.00000
  143NIFTY2340618150CE4.00004.00002.70003.50003.50000
  144NIFTY2340618350CE4.50004.50002.40002.90002.90000
  145NIFTY2340618400CE3.75003.75002.30002.45002.45000
  146NIFTY2340618450CE5.05005.05002.30002.45002.45000
  147NIFTY2340618500CE2.95002.95002.20002.45002.45000
  148NIFTY2340618600CE2.70002.70001.90001.90001.90000
  149NIFTY2340618800CE2.40002.40001.65001.90001.90000
  150NIFTY2340618850CE2.20002.20001.85001.85001.85000
  151NIFTY2340618950CE2.50002.50001.55002.00002.00000
  152NIFTY2341315500PE4.650011.00004.650011.000011.00000
  153NIFTY2341315750PE10.250011.250010.250011.250011.25000
  154NIFTY2341316050PE15.000021.850015.000021.850021.85000
  155NIFTY2341316150PE22.000032.950022.000032.950032.95000
  156NIFTY2341316350PE42.750048.100042.750045.750045.75000
  157NIFTY2341316450PE65.000065.000041.000063.250063.25000
  158NIFTY2341316550PE69.050071.200069.050071.200071.20000
  159NIFTY2341316600CE540.0000540.0000495.0000495.0000495.00000
  160NIFTY2341316750PE104.6000139.2000104.6000137.0000137.00000
  161NIFTY2341316800CE447.4500447.4500335.0000340.2000340.20000
  162NIFTY2341317050CE277.5500277.5500189.0500193.9500193.95000
  163NIFTY2341317150CE218.7000218.7000132.0500132.0500132.05000
  164NIFTY2341317200CE195.0000195.0000123.0000124.0000124.00000
  165NIFTY2341317800CE25.300025.300013.000013.000013.00000
  166NIFTY2341317950CE17.000017.00008.65009.10009.10000
  167NIFTY2341318200CE9.10009.10005.55005.60005.60000
  168NIFTY2341318350CE7.25007.25004.70005.70005.70000
  169NIFTY2341318500PE1432.00001436.05001432.00001436.05001436.05000
  170NIFTY2342015500PE10.550024.900010.550018.650018.65000
  171NIFTY2342016100PE41.250041.250041.000041.000041.00000
  172NIFTY2342016150PE44.100044.500044.100044.500044.50000
  173NIFTY2342016200PE48.500068.700048.500068.700068.70000
  174NIFTY2342016300PE57.000079.000057.000075.800075.80000
  175NIFTY2342016400PE71.350078.000071.350077.050077.05000
  176NIFTY2342016800PE127.0000186.0000127.0000182.8500182.85000
  177NIFTY2342016950CE400.4500400.4500289.4500289.4500289.45000
  178NIFTY2342016950PE183.0000199.0000183.0000199.0000199.00000
  179NIFTY2342017050CE260.0000260.0000235.2500235.2500235.25000
  180NIFTY2342017100PE220.0000311.7000220.0000311.7000311.70000
  181NIFTY2342017150CE263.4000263.4000194.7000194.7000194.70000
  182NIFTY2342017250CE161.2000161.2000161.1500161.1500161.15000
  183NIFTY2342017300CE184.2500184.2500127.2500130.6500130.65000
  184NIFTY2342017800CE80.850080.850025.900025.900025.90000
  185NIFTY2342018400CE12.350012.35006.50007.50007.50000
  186NIFTY2342018450CE10.450010.45007.00007.00007.00000
  187NIFTY2342018500CE9.90009.90005.25005.25005.25000
  188NIFTY23MAR15450CE1633.40001633.40001501.20001501.20001501.20000
  189NIFTY23MAR15450PE1.85001.85000.95001.25001.25000
  190NIFTY23MAR15500CE1602.00001602.00001435.00001435.00001435.00000
  191NIFTY23MAR15700CE1261.00001261.00001228.00001228.00001228.00000
  192NIFTY23MAR15800CE1294.00001294.00001148.10001148.10001148.10000
  193NIFTY23MAR16100CE1003.35001003.3500849.1500853.1000853.10000
  194NIFTY23MAR16200CE904.9500904.9500738.1500743.8000743.80000
  195NIFTY23MAR16400CE707.5500707.5500541.1000546.4500546.45000
  196NIFTY23MAR17150CE94.300094.300033.100033.100033.10000
  197NIFTY23MAR17450CE11.900011.90004.00004.10004.10000
  198NIFTY23MAR17500CE8.80008.80003.15003.40003.40000
  199NIFTY23MAR17550CE6.90006.90002.55003.00003.00000
  200NIFTY23MAR17600CE5.60005.60002.10002.45002.45000
  201NIFTY23MAR17750CE2.95002.95001.60001.85001.85000
  202NIFTY23MAR17800CE3.20003.20001.60001.70001.70000
  203NIFTY23MAR17950CE2.50002.50001.40001.50001.50000
  204NIFTY23MAR18100CE2.65002.65001.20001.65001.65000
  205NIFTY23MAR18200CE1.85001.85001.10001.50001.50000
  206NIFTY23MAR18350CE1.75001.75000.90001.40001.40000
  207NIFTY23MAR18350PE1261.50001420.35001261.50001420.35001420.35000
  208NIFTY23MAR18450CE1.70001.70000.95001.30001.30000
  209NIFTY23MAR19000CE1.30001.30000.75001.25001.25000
Total PNL: 0

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