Open High Low Scanner in Index Options       

ZERODHA
UPSTOX
ALICEBLUE
FYERS
ANGEL
STOXKART
PAYTM MONEY
EDELWEISS

Sr.No. Scrip Open High Low LTP @ REAL LTP(NOW) Result
  1NIFTY22D0816950PE1.75001.75000.90000.95000.95000
  2NIFTY22D0817000CE1761.00001761.00001675.00001730.00001730.00000
  3NIFTY22D0817100CE1600.00001625.00001600.00001625.00001625.00000
  4NIFTY22D0817150PE1.90001.90000.90000.90000.90000
  5NIFTY22D0817200PE2.05002.05001.00001.00001.00000
  6NIFTY22D0817250CE1547.10001547.10001441.35001441.35001441.35000
  7NIFTY22D0817350PE2.30002.30001.05001.05001.05000
  8NIFTY22D0817400CE1395.00001395.00001331.00001331.00001331.00000
  9NIFTY22D0817450PE2.35002.35001.15001.15001.15000
  10NIFTY22D0817700CE1116.80001116.8000980.00001026.75001026.75000
  11NIFTY22D0817750CE1034.75001034.7500939.5500966.0000966.00000
  12NIFTY22D0817850PE4.65004.65001.95002.60002.60000
  13NIFTY22D0817950CE802.0000802.0000737.6000762.8500762.85000
  14NIFTY22D0818000CE831.8500831.8500678.7000727.3000727.30000
  15NIFTY22D0818050CE708.0000708.0000630.0000676.7500676.75000
  16NIFTY22D0818150CE650.4000650.4000540.8000582.2000582.20000
  17NIFTY22D0818300PE6.550024.55006.55008.05008.05000
  18NIFTY22D0818850CE108.0000108.000044.800050.700050.70000
  19NIFTY22D0818850PE124.0000222.5000124.0000178.3500178.35000
  20NIFTY22D0818950PE182.0000301.5000182.0000256.0000256.00000
  21NIFTY22D0819300PE480.2000629.0000480.2000576.3500576.35000
  22NIFTY22D0819450PE762.9500762.9500725.1000725.1000725.10000
  23NIFTY22D0819550PE747.7500832.4500747.7500773.0000773.00000
  24NIFTY22D0819650CE2.50002.50001.50001.60001.60000
  25NIFTY22D0819700PE914.5000972.9000914.5000972.9000972.90000
  26NIFTY22D0819850CE2.05002.05001.20001.30001.30000
  27NIFTY22D0819900CE1.85001.85001.15001.20001.20000
  28NIFTY22D0820000PE1193.75001323.85001193.75001271.35001271.35000
  29NIFTY22D0820100PE1405.10001405.10001336.90001336.90001336.90000
  30NIFTY22D0820200CE1.30001.30000.70000.80000.80000
  31NIFTY22D1517000CE1734.00001752.65001734.00001752.65001752.65000
  32NIFTY22D1517150PE4.10004.10003.65003.95003.95000
  33NIFTY22D1517200PE4.90004.90002.65003.10003.10000
  34NIFTY22D1517300PE5.05005.05003.05003.15003.15000
  35NIFTY22D1517750CE1081.65001081.6500944.4000944.4000944.40000
  36NIFTY22D1517800CE1025.80001025.8000931.0500949.4000949.40000
  37NIFTY22D1517850CE981.2500981.2500932.0000932.0000932.00000
  38NIFTY22D1517900CE855.0000855.0000850.0000850.0000850.00000
  39NIFTY22D1517950CE879.2500879.2500749.6500789.2000789.20000
  40NIFTY22D1518250CE570.0000570.0000518.8000518.8000518.80000
  41NIFTY22D1518300CE573.0500573.0500448.7000483.2500483.25000
  42NIFTY22D1518300PE28.750046.100028.750035.500035.50000
  43NIFTY22D1518350CE515.0000515.0000405.4500443.9000443.90000
  44NIFTY22D1518450CE406.0000406.0000326.8000360.2000360.20000
  45NIFTY22D1518550CE347.4500347.4500253.0000286.5000286.50000
  46NIFTY22D1518650CE296.7000296.7000192.6000215.8500215.85000
  47NIFTY22D1518650PE90.4500141.950090.4500117.8000117.80000
  48NIFTY22D1518700PE100.8500164.4000100.8500137.8500137.85000
  49NIFTY22D1518850PE155.3000245.0000155.3000210.5000210.50000
  50NIFTY22D1518950CE125.3000125.300064.400075.800075.80000
  51NIFTY22D1518950PE214.5000310.9000214.5000270.9500270.95000
  52NIFTY22D1519050CE91.250091.250041.200055.700055.70000
  53NIFTY22D1519050PE278.0000386.4500278.0000343.4000343.40000
  54NIFTY22D1519150CE55.350055.350025.700029.050029.05000
  55NIFTY22D1519150PE362.7000462.5500362.7000424.2500424.25000
  56NIFTY22D1519300CE28.500028.500012.600013.800013.80000
  57NIFTY22D1519300PE488.2000600.1000488.2000581.0000581.00000
  58NIFTY22D1519450CE15.200015.20006.90007.15007.15000
  59NIFTY22D1519500CE13.500013.50005.00005.00005.00000
  60NIFTY22D1519500PE681.5500786.7500681.5500763.4000763.40000
  61NIFTY22D1519550CE10.050010.05004.15004.90004.90000
  62NIFTY22D1519600CE8.40008.40004.00004.05004.05000
  63NIFTY22D1519700CE7.15007.15003.60003.70003.70000
  64NIFTY22D1519750CE5.30005.30003.45003.45003.45000
  65NIFTY22D1519800PE975.90001037.9500975.90001037.95001037.95000
  66NIFTY22D1519850CE5.80005.80003.00003.15003.15000
  67NIFTY22D1519900CE4.95004.95002.75003.00003.00000
  68NIFTY22D1519900PE1075.45001170.10001075.45001170.10001170.10000
  69NIFTY22D1520000CE4.45004.45002.00002.60002.60000
  70NIFTY22D1520000PE1275.00001275.00001240.30001252.30001252.30000
  71NIFTY22D1520100CE4.35004.35002.15002.50002.50000
  72NIFTY22D2217300PE8.00008.00006.00006.00006.00000
  73NIFTY22D2217400PE6.900010.00006.900010.000010.00000
  74NIFTY22D2217500PE11.000011.00009.00009.95009.95000
  75NIFTY22D2218300PE48.900068.750048.900060.500060.50000
  76NIFTY22D2218400PE64.950088.600064.950077.050077.05000
  77NIFTY22D2218450CE420.5000420.5000418.0000418.5000418.50000
  78NIFTY22D2218500CE437.9500437.9500343.9000374.0500374.05000
  79NIFTY22D2218550CE355.6500355.6500322.4500338.5500338.55000
  80NIFTY22D2218550PE110.0000116.9500110.0000116.9500116.95000
  81NIFTY22D2218600CE375.9000375.9000276.0000306.0000306.00000
  82NIFTY22D2218650CE326.8500326.8500247.0000276.8000276.80000
  83NIFTY22D2218700CE310.7000310.7000216.1500243.0000243.00000
  84NIFTY22D2218800CE281.2000281.2000165.7000185.0000185.00000
  85NIFTY22D2218900CE186.6000186.6000121.9000138.0000138.00000
  86NIFTY22D2218900PE221.8500289.0500221.8500261.0000261.00000
  87NIFTY22D2219150CE74.450074.450050.650054.000054.00000
  88NIFTY22D2219200CE70.650070.650041.850044.550044.55000
  89NIFTY22D2219250CE49.850049.850032.750037.800037.80000
  90NIFTY22D2219300CE47.950047.950028.000030.950030.95000
  91NIFTY22D2219500CE26.350026.350013.600014.400014.40000
  92NIFTY22D2219800CE13.050013.05007.00007.50007.50000
  93NIFTY22D2219950CE10.000010.00005.95006.05006.05000
  94NIFTY22D2220000CE8.60008.60005.00005.85005.85000
  95NIFTY22DEC16950CE1815.05001815.05001815.00001815.00001815.00000
  96NIFTY22DEC17200CE1660.00001660.00001598.20001598.20001598.20000
  97NIFTY22DEC17400CE1496.25001496.25001374.90001413.00001413.00000
  98NIFTY22DEC17600CE1313.30001313.30001185.00001229.15001229.15000
  99NIFTY22DEC17700CE1190.05001190.05001083.95001133.85001133.85000
  100NIFTY22DEC17750CE1137.45001137.45001094.65001094.65001094.65000
  101NIFTY22DEC17800CE1119.15001119.1500986.20001039.60001039.60000
  102NIFTY22DEC17850PE22.000033.800022.000030.650030.65000
  103NIFTY22DEC17900CE971.5000971.5000892.4000938.1500938.15000
  104NIFTY22DEC18000CE948.2500948.2500802.1500855.0000855.00000
  105NIFTY22DEC18100CE873.7000873.7000713.3000764.0000764.00000
  106NIFTY22DEC18100PE42.700058.450042.700051.050051.05000
  107NIFTY22DEC18250CE660.0000660.0000598.6000633.2000633.20000
  108NIFTY22DEC18350CE619.7000619.7000512.0000553.5000553.50000
  109NIFTY22DEC18350PE70.3500100.700070.350088.350088.35000
  110NIFTY22DEC18550CE467.8500467.8500361.1000396.1500396.15000
  111NIFTY22DEC18700PE145.8500207.0000145.8500182.0000182.00000
  112NIFTY22DEC18750CE349.0000349.0000238.5000267.4500267.45000
  113NIFTY22DEC18850CE265.1000265.1000186.8000208.0000208.00000
  114NIFTY22DEC18950CE229.7000229.7000142.5000160.4000160.40000
  115NIFTY22DEC19000PE250.9500363.0000250.9500318.8000318.80000
  116NIFTY22DEC19250CE95.300095.300054.050060.400060.40000
  117NIFTY22DEC19400CE57.000057.000032.250034.950034.95000
  118NIFTY22DEC19450CE43.550043.550026.600034.000034.00000
  119NIFTY22DEC19550CE32.500032.500019.000019.700019.70000
  120NIFTY22DEC19700CE22.600022.600011.200011.800011.80000
  121NIFTY22DEC19700PE831.5000949.6500831.5000886.6000886.60000
  122NIFTY22DEC20500CE6.40006.40004.10004.35004.35000
  123BANKNIFTY22D0839200PE1.65006.65001.65006.65006.65000
  124BANKNIFTY22D0839400PE6.40006.40002.25006.00006.00000
  125BANKNIFTY22D0839500CE3610.80003610.80003547.90003547.90003547.90000
  126BANKNIFTY22D0839700PE6.45006.45002.45002.45002.45000
  127BANKNIFTY22D0839800PE6.90006.90003.20003.85003.85000
  128BANKNIFTY22D0840700CE2544.65002544.65002382.40002476.90002476.90000
  129BANKNIFTY22D0841400CE1878.20001878.20001635.90001772.00001772.00000
  130BANKNIFTY22D0841500CE1729.10001729.10001516.45001659.80001659.80000
  131BANKNIFTY22D0841600CE1652.85001652.85001449.30001564.85001564.85000
  132NIFTY22DEC19750PE866.3000866.3000856.7000857.0500857.05000
  133NIFTY22DEC19800CE18.000018.00009.700010.550010.55000
  134NIFTY22DEC19800PE925.1000999.0000925.1000999.0000999.00000
  135NIFTY22DEC19900CE14.250014.25007.60008.30008.30000
  136NIFTY22DEC19900PE1061.80001110.00001061.80001089.30001089.30000
  137NIFTY22DEC19950PE1053.35001108.60001053.35001108.60001108.60000
  138NIFTY22DEC20000PE1080.00001232.70001080.00001182.00001182.00000
  139BANKNIFTY22D0844700CE8.400015.00008.40009.65009.65000
  140BANKNIFTY22D0844900PE1679.85001960.20001679.85001734.60001734.60000
  141BANKNIFTY22D0845000PE1752.80002000.00001752.80001867.45001867.45000
  142BANKNIFTY22D0845100PE1864.75002012.50001864.75001959.10001959.10000
  143BANKNIFTY22D0845200CE9.50009.50006.65006.95006.95000
  144BANKNIFTY22D0845300CE9.25009.25005.55007.15007.15000
  145BANKNIFTY22D0845300PE2172.15002172.15002090.55002153.15002153.15000
  146BANKNIFTY22D1539500PE35.000035.000010.950011.550011.55000
  147BANKNIFTY22D1539900PE54.250054.25005.400012.950012.95000
  148BANKNIFTY22D1540500CE2672.00002672.00002665.95002665.95002665.95000
  149BANKNIFTY22D1541800CE1401.80001478.05001401.80001469.55001469.55000
  150BANKNIFTY22D1541900CE1257.70001378.05001257.70001378.05001378.05000
  151BANKNIFTY22D1543500PE563.4000708.2000563.4000597.4000597.40000
  152BANKNIFTY22D1543800PE761.6000900.5000761.6000790.5500790.55000
  153BANKNIFTY22D1544000PE900.00001071.4000900.0000937.0000937.00000
  154BANKNIFTY22D1544400PE1300.00001315.90001300.00001315.90001315.90000
  155BANKNIFTY22D1544800CE145.3500145.350025.000031.500031.50000
  156BANKNIFTY22D1544800PE1613.20001715.55001613.20001620.75001620.75000
  157BANKNIFTY22D1544900PE1734.05001837.90001734.05001761.50001761.50000
  158BANKNIFTY22D1545100CE34.950034.950010.250020.300020.30000
  159BANKNIFTY22D1545500CE17.050017.050012.400013.200013.20000
  160BANKNIFTY22D1546000CE14.400014.40009.00009.00009.00000
  161BANKNIFTY22D2240000PE57.100057.100022.000022.300022.30000
  162BANKNIFTY22D2242800CE1171.45001171.4500750.0000750.0000750.00000
  163BANKNIFTY22D2242900CE824.2000824.2000688.5000743.3500743.35000
  164BANKNIFTY22D2243300CE583.2500583.2500475.0000519.9500519.95000
  165BANKNIFTY22D2245500CE36.800036.800027.000031.050031.05000
  166BANKNIFTY22D2246500CE102.3500102.350056.700056.700056.70000
  167BANKNIFTY22DEC43300CE732.3500732.3500610.5000666.0000666.00000
  168BANKNIFTY22DEC44300CE299.8500299.8500236.7000257.7500257.75000
  169BANKNIFTY22DEC44900PE1712.75001712.75001709.70001709.70001709.70000
  170BANKNIFTY22DEC46500CE29.550029.550022.000022.000022.00000
  171BANKNIFTY22DEC46500PE3140.50003270.05003140.50003209.10003209.10000
  172BANKNIFTY22DEC40300CE2975.80002981.45002975.80002981.45002981.45000
  173BANKNIFTY22DEC40800PE72.150094.550072.150075.200075.20000
  174BANKNIFTY22DEC40900CE2532.65002532.65002450.00002452.15002452.15000
  175BANKNIFTY22DEC41300CE2146.40002146.40002052.25002052.25002052.25000
  176BANKNIFTY22DEC41400CE2071.75002071.75001959.05002069.10002069.10000
  177BANKNIFTY22DEC41400PE177.0500177.0500124.7500129.2000129.20000
  178BANKNIFTY22DEC41800PE178.9500228.4000178.9500188.2500188.25000
  179BANKNIFTY22DEC41900CE1594.80001594.80001514.95001515.00001515.00000
  180BANKNIFTY22DEC42500PE313.9500412.9500313.9500346.8500346.85000
  181BANKNIFTY22DEC43100CE838.8500838.8500712.1000770.0000770.00000
  182BANKNIFTY22DEC44400PE1284.35001424.30001284.35001300.55001300.55000
  183BANKNIFTY22DEC44800CE177.6500177.6500134.5000145.6000145.60000
  184BANKNIFTY22DEC45500CE75.950075.950055.000060.000060.00000
  185BANKNIFTY22DEC45500PE2192.75002300.00002192.75002205.45002205.45000
  186BANKNIFTY22DEC46000CE42.950042.950031.050031.050031.05000
  187FINNIFTY22D0617500PE1.05001.05000.55000.70000.70000
  188FINNIFTY22D0617550PE1.00001.00000.75000.75000.75000
  189FINNIFTY22D0618150PE1.50001.50000.70001.20001.20000
  190FINNIFTY22D0618450PE2.90002.90001.05001.60001.60000
  191FINNIFTY22D0619100CE258.0000258.0000173.7000182.9000182.90000
  192FINNIFTY22D0619150CE190.0000190.0000134.0000144.3500144.35000
  193FINNIFTY22D0619500PE190.0000260.0500190.0000240.3000240.30000
  194FINNIFTY22D0619650CE9.00009.00002.05003.50003.50000
  195FINNIFTY22D0619700PE449.0500449.0500418.4000437.0000437.00000
  196FINNIFTY22D0619800CE4.90004.90001.50001.90001.90000
  197FINNIFTY22D0620700CE1.05001.05000.60000.95000.95000
  198FINNIFTY22D0620250CE1.80001.80000.75001.30001.30000
  199FINNIFTY22D1317500CE2010.00002010.00001941.65000.00000.00000
  200FINNIFTY22D1317550CE0.10000.10000.05000.00000.00000
  201FINNIFTY22D1317650CE0.05000.10000.05000.00000.00000
  202FINNIFTY22D1318150CE0.30000.30000.05000.00000.00000
  203FINNIFTY22D1318250CE0.70000.70000.05000.00000.00000
  204FINNIFTY22D1318300CE3.00003.00000.05000.00000.00000
  205FINNIFTY22D1318700PE80.100080.100020.000020.000020.00000
  206FINNIFTY22D1319300PE250.0000250.0000160.0000160.0000160.00000
  207FINNIFTY22D1320100PE0.50000.50000.05000.00000.00000
  208FINNIFTY22D1320150PE1.35001.35000.05000.00000.00000
  209FINNIFTY22D1320300PE0.10000.10000.05000.00000.00000
  210FINNIFTY22D1320500PE0.15000.15000.05000.00000.00000
  211FINNIFTY22D1318450CE0.90000.90000.05000.00000.00000
  212FINNIFTY22D1319250PE300.1500300.1500176.3500176.3500176.35000
  213FINNIFTY22D1319950PE0.80000.80000.05000.00000.00000
  214FINNIFTY22D2017400PE2821.40002821.40002200.00000.00000.00000
  215FINNIFTY22D2017450PE2714.00002714.00002127.95000.00000.00000
  216FINNIFTY22D2018600CE0.90000.90000.05000.00000.00000
  217FINNIFTY22D2018650CE0.55000.55000.05000.00000.00000
  218FINNIFTY22D2018700CE0.70000.70000.10000.00000.00000
  219FINNIFTY22D2018750CE10.950010.95003.00000.00000.00000
  220FINNIFTY22D2018850CE0.90000.90000.05000.00000.00000
  221FINNIFTY22D2020150PE1.10001.10000.05000.00000.00000
  222FINNIFTY22D2019750PE1.05001.05000.05000.00000.00000
  223FINNIFTY22D2020350CE1401.85001412.65001401.85000.00000.00000
  224FINNIFTY22D2020350PE1.30001.30000.05000.00000.00000
  225FINNIFTY22D2020600CE1.50001.50000.05000.00000.00000
  226FINNIFTY22D2021300PE4167.10004400.70004167.10000.00000.00000
  227FINNIFTY22D2021400CE1365.10001426.80001365.10000.00000.00000
  228FINNIFTY22D2021400PE2.60002.60000.05000.00000.00000
  229FINNIFTY22DEC19200PE300.0000300.0000199.9500199.9500199.95000
  230FINNIFTY22DEC19400PE24.200028.400024.20000.00000.00000
  231FINNIFTY22DEC18250CE36.000036.000024.55000.00000.00000
  232FINNIFTY22DEC18550CE2100.05002100.05002022.00000.00000.00000
  233FINNIFTY22DEC18950CE0.70000.70000.05000.00000.00000
  234FINNIFTY22DEC19650PE3.25003.25000.05000.00000.00000
  235FINNIFTY22DEC19900PE1.20007.80001.20000.00000.00000
  236FINNIFTY22DEC20100PE0.05001.20000.05000.00000.00000
  237FINNIFTY22DEC20300PE0.05000.25000.05000.00000.00000
  238FINNIFTY22DEC20350PE1.25001.25000.05000.00000.00000
Total PNL: 0

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