Open High Low Scanner in NSE Index Options       

ZERODHA
UPSTOX
ALICEBLUE
FYERS
ANGEL

Sr.No. Scrip Open High Low LTP @ REAL LTP(NOW) Result
  1NIFTY21O0717300CE535.0000691.5000535.0000615.6500615.65000
  2NIFTY21O0717650CE375.9500375.9500306.0000328.0000328.00000
  3NIFTY21O0717700CE375.6000375.6000274.6000299.9500299.95000
  4NIFTY21SEP16900PE6.10006.10002.60002.85002.85000
  5NIFTY21SEP16950CE981.6500981.6500878.2000878.2000878.20000
  6NIFTY21SEP17050PE6.80006.80003.30003.60003.60000
  7NIFTY21SEP17150PE9.00009.00004.00005.35005.35000
  8NIFTY21SEP17350CE596.9000596.9000478.6000520.0000520.00000
  9NIFTY21SEP17450CE503.4500503.4500385.2000424.3000424.30000
  10NIFTY21SEP17850CE170.0000170.000089.1500107.7000107.70000
  11NIFTY21SEP17900CE135.0000135.000068.400084.150084.15000
  12NIFTY21SEP18000CE100.0000100.000036.850046.950046.95000
  13NIFTY21SEP18150PE245.6500343.4500245.6500300.1500300.15000
  14NIFTY21SEP18350PE435.0000509.4000435.0000497.5000497.50000
  15NIFTY21SEP18450PE536.6000630.2000536.6000589.6500589.65000
  16NIFTY21SEP18550PE635.1000717.4500635.1000684.7000684.70000
  17NIFTY21SEP18600PE672.5000763.0000672.5000751.7500751.75000
  18NIFTY21SEP18700PE772.6000891.9000772.6000840.0000840.00000
  19NIFTY21SEP18900PE1007.25001092.00001007.25001048.00001048.00000
  20NIFTY21O0718050CE146.0500146.0500105.1000115.3000115.30000
  21NIFTY21O0718050PE246.5500310.0000246.5500280.3000280.30000
  22NIFTY21O0718150PE313.1500408.3500313.1500376.0000376.00000
  23NIFTY21O0718250CE90.300090.300054.400058.800058.80000
  24NIFTY21O0718250PE381.9500451.5000381.9500433.7000433.70000
  25NIFTY21O0718450CE47.750047.750025.800026.650026.65000
  26NIFTY21O0718550CE30.000030.000013.000018.000018.00000
  27NIFTY21O0718550PE670.7500715.1500670.7500715.1500715.15000
  28NIFTY21O0718600PE680.0000700.0000680.0000700.0000700.00000
  29NIFTY21O0718650CE21.850021.850011.050011.650011.65000
  30NIFTY21O0718700PE784.6000784.6000779.6000779.9500779.95000
  31NIFTY21O0718750CE14.350014.35006.70008.00008.00000
  32NIFTY21O1416900PE20.000035.000020.000030.350030.35000
  33NIFTY21O1417300CE856.3500856.3500494.7000494.7000494.70000
  34NIFTY21O1417350PE61.750079.300061.750077.200077.20000
  35NIFTY21O1417400CE556.2500556.3000556.2500556.3000556.30000
  36NIFTY21O1417550CE417.6500496.7000417.6500470.7500470.75000
  37NIFTY21O1417650CE398.0000398.0500398.0000398.0500398.05000
  38NIFTY21O1417700CE441.1500441.1500335.9000366.0000366.00000
  39NIFTY21O1417750PE163.3500215.3500163.3500191.1500191.15000
  40NIFTY21O1418050PE316.5500362.6000316.5500362.6000362.60000
  41NIFTY21O1418300PE450.0000528.0000450.0000528.0000528.00000
  42NIFTY21O1418600CE57.950057.950046.500050.950050.95000
  43NIFTY21O2117150PE211.0000211.000077.000077.000077.00000
  44NIFTY21O2117250PE60.0000105.000060.0000105.0000105.00000
  45NIFTY21O2117300PE98.2500116.500098.2500110.0000110.00000
  46NIFTY21O2117450PE113.4500147.5000113.4500138.0500138.05000
  47NIFTY21O2117500CE564.2500565.0000564.2500565.0000565.00000
  48NIFTY21O2117600PE158.0000195.4000158.0000182.0500182.05000
  49NIFTY21O2117700CE432.0000432.0000388.2500389.5000389.50000
  50NIFTY21O2117750CE401.2000407.9500401.2000407.9500407.95000
  51NIFTY21O2117750PE218.7000225.0500218.7000225.0500225.05000
  52NIFTY21O2117800CE387.7000387.7000322.6000350.0000350.00000
  53NIFTY21O2117800PE228.3500270.0000228.3500264.0000264.00000
  54NIFTY21O2117850CE335.8000335.8000310.0000318.9000318.90000
  55NIFTY21O2117850PE292.0500292.1000292.0500292.1000292.10000
  56NIFTY21O2118000PE320.0000355.0000320.0000355.0000355.00000
  57NIFTY21O2118100PE407.7000432.3500407.7000432.3500432.35000
  58NIFTY21O2118800CE84.900084.900045.200068.450068.45000
  59NIFTY21OCT17250CE819.1000819.1000750.0000770.0000770.00000
  60NIFTY21OCT17250PE105.7000140.5000105.7000133.7000133.70000
  61NIFTY21OCT17700CE506.6500506.6500418.3000450.0000450.00000
  62NIFTY21OCT17750PE237.5500290.2500237.5500272.0000272.00000
  63NIFTY21OCT18150PE449.9000487.9500449.9000485.1500485.15000
  64NIFTY21OCT18200PE452.0500532.8000452.0500503.0000503.00000
  65NIFTY21OCT18900CE48.300063.050048.300057.300057.30000
  66NIFTY21OCT18900PE865.45001228.1500865.45001228.15001228.15000
  67NIFTY21N0317900CE587.4500587.4500171.6500171.6500171.65000
  68NIFTY21N0318500CE178.4000178.4000122.2000162.8500162.85000
  69NIFTY21OCT17450PE142.4500185.2500142.4500177.5000177.50000
  70NIFTY21OCT17650PE195.2500250.3500195.2500237.0000237.00000
  71NIFTY21OCT18300PE521.9500600.4000521.9500574.0000574.00000
  72NIFTY21OCT18350PE552.0000625.9000552.0000610.0000610.00000
  73NIFTY21OCT18400CE161.5500161.5500134.1500144.6000144.60000
  74NIFTY21OCT18450PE514.8500668.1500514.8500668.1500668.15000
  75NIFTY21OCT18500CE107.6500133.4000107.6500119.7500119.75000
  76NIFTY21N1817200CE0.05000.95000.05000.00000.00000
  77NIFTY21N1817400PE0.05000.10000.05000.00000.00000
  78NIFTY21N1817650PE0.10000.10000.05000.00000.00000
  79NIFTY21N1817800PE0.10000.10000.05000.00000.00000
  80NIFTY21N1818000PE0.05000.10000.05000.00000.00000
  81BANKNIFTY21SEP39500CE15.150048.800015.150019.550019.55000
  82BANKNIFTY21SEP40000PE2100.00002100.00001632.05001791.55001791.55000
  83BANKNIFTY21SEP40100PE2102.95002102.95001907.25001907.25001907.25000
  84NIFTY21N1818750CE2.60002.60000.05000.00000.00000
  85NIFTY21N1818800CE2.65002.65000.05000.00000.00000
  86NIFTY21NOV17200CE980.0000980.0000938.2000938.2000938.20000
  87NIFTY21NOV17300CE900.0000900.0000846.1000870.0000870.00000
  88NIFTY21NOV17400CE1041.50001041.5000770.0000813.5000813.50000
  89NIFTY21NOV17600PE304.6000359.2500304.6000340.3500340.35000
  90NIFTY21NOV17650CE621.2000622.0000621.2000622.0000622.00000
  91NIFTY21NOV17950CE473.8000473.8000451.8500472.2500472.25000
  92NIFTY21NOV18050CE388.0000410.2500388.0000410.2500410.25000
  93NIFTY21NOV18300PE662.8500702.9000662.8500702.9000702.90000
  94NIFTY21NOV18400CE278.0500278.0500256.2000270.5000270.50000
  95NIFTY21NOV18700CE216.8500216.8500179.8000198.9500198.95000
  96BANKNIFTY21SEP34900CE3113.60003450.00003113.60003432.00003432.00000
  97BANKNIFTY21SEP35100PE12.200012.20007.70008.00008.00000
  98BANKNIFTY21SEP35200CE3200.00003200.00002950.00003000.90003000.90000
  99BANKNIFTY21SEP35300PE14.650014.65008.050011.200011.20000
  100BANKNIFTY21SEP35400PE15.800015.80007.35009.15009.15000
  101BANKNIFTY21SEP35900PE23.800023.800012.050014.850014.85000
  102BANKNIFTY21SEP36000CE2099.90002400.05002099.90002242.35002242.35000
  103BANKNIFTY21SEP36000PE24.400024.400013.100015.800015.80000
  104BANKNIFTY21SEP36500PE48.000048.000020.950024.500024.50000
  105BANKNIFTY21SEP36700PE74.050074.050026.650030.600030.60000
  106BANKNIFTY21SEP36800CE1126.55001619.95001126.55001473.55001473.55000
  107BANKNIFTY21SEP36800PE88.950088.950030.150034.000034.00000
  108BANKNIFTY21SEP37100CE1010.00001340.65001010.00001174.55001174.55000
  109BANKNIFTY21SEP37200CE930.05001240.3500930.05001091.30001091.30000
  110BANKNIFTY21SEP37200PE133.4000133.400054.750060.250060.25000
  111BANKNIFTY21SEP37400CE775.80001061.2500775.8000903.7000903.70000
  112BANKNIFTY21SEP37400PE154.1000154.100074.000082.900082.90000
  113BANKNIFTY21SEP37500CE640.7000978.6500640.7000829.9000829.90000
  114BANKNIFTY21SEP37500PE180.0000180.000086.200099.900099.90000
  115BANKNIFTY21SEP37600CE520.0000895.0500520.0000723.3500723.35000
  116BANKNIFTY21SEP37600PE240.0000240.0000100.5500116.7000116.70000
  117BANKNIFTY21SEP37700PE280.0000280.0000104.0000133.1500133.15000
  118BANKNIFTY21SEP37800CE455.0000730.0000455.0000585.0000585.00000
  119BANKNIFTY21SEP37900CE336.8500656.0500336.8500515.0000515.00000
  120BANKNIFTY21SEP38200CE256.0000455.0000256.0000333.9500333.95000
  121BANKNIFTY21SEP38200PE454.5500454.5500262.0000302.3000302.30000
  122BANKNIFTY21SEP38500CE141.1000296.6500141.1000192.0000192.00000
  123BANKNIFTY21SEP38500PE639.1500639.1500403.2000458.0500458.05000
  124BANKNIFTY21SEP38800PE848.1500848.1500589.5500677.4500677.45000
  125BANKNIFTY21SEP39000PE1011.90001011.9000731.8500826.0000826.00000
  126BANKNIFTY21SEP39100PE1146.10001146.1000824.0500918.0000918.00000
  127BANKNIFTY21SEP40500PE2240.85002260.00002240.85002260.00002260.00000
  128BANKNIFTY21O0735200PE24.050042.750024.050027.750027.75000
  129BANKNIFTY21O0735600PE27.400053.650027.400039.200039.20000
  130BANKNIFTY21O0736100CE2149.30002281.50002149.30002192.05002192.05000
  131BANKNIFTY21O0736100PE35.800098.650035.800063.750063.75000
  132BANKNIFTY21O0736200CE2052.15002192.60002052.15002133.90002133.90000
  133BANKNIFTY21O0736300CE1962.90002082.45001962.90002082.45002082.45000
  134BANKNIFTY21O0736300PE120.0500120.050060.900081.000081.00000
  135BANKNIFTY21O0736500PE126.0000126.000094.7000101.5000101.50000
  136BANKNIFTY21O0736700CE1575.55001800.00001575.55001633.55001633.55000
  137BANKNIFTY21O0736700PE247.5500247.5500111.4500113.6500113.65000
  138BANKNIFTY21O0736800CE1468.20001638.55001468.20001538.65001538.65000
  139BANKNIFTY21O0736900PE208.2500208.2500139.5000148.2000148.20000
  140BANKNIFTY21O0737000PE262.0000262.0000159.5500169.8000169.80000
  141BANKNIFTY21O0737400CE866.60001198.0000866.60001115.65001115.65000
  142BANKNIFTY21O0737800CE674.9500959.9500674.9500837.0000837.00000
  143BANKNIFTY21O0737800PE543.0000543.0000350.0500379.0000379.00000
  144BANKNIFTY21O0737900CE639.9500891.6000639.9500760.8500760.85000
  145BANKNIFTY21O0737900PE494.0500494.0500384.5000409.9500409.95000
  146BANKNIFTY21O0738000CE400.0000836.2000400.0000704.5500704.55000
  147BANKNIFTY21O0738200PE635.2500635.2500505.8000540.0000540.00000
  148BANKNIFTY21O0738300CE478.0500663.8000478.0500551.2000551.20000
  149BANKNIFTY21O0739400PE1347.95001347.95001340.15001340.15001340.15000
  150BANKNIFTY21O0740700CE89.950089.950018.700033.200033.20000
  151BANKNIFTY21O0740000PE1861.20001870.50001861.20001870.50001870.50000
  152BANKNIFTY21O1436800CE709.95001600.0000709.95001600.00001600.00000
  153BANKNIFTY21O1437000CE1400.45001660.00001400.45001550.00001550.00000
  154BANKNIFTY21O1437500CE1079.65001320.05001079.65001220.00001220.00000
  155BANKNIFTY21O1438100CE744.6000933.8500744.6000831.2500831.25000
  156BANKNIFTY21O1438100PE703.4500703.4500624.9500640.0000640.00000
  157BANKNIFTY21O1438200CE690.0000861.5000690.0000794.8500794.85000
  158BANKNIFTY21O1438200PE789.8000789.8000662.6000706.5500706.55000
  159BANKNIFTY21O1438500PE924.0000924.0000800.0000830.7000830.70000
  160BANKNIFTY21O1438700CE620.0000620.0000514.2000514.2000514.20000
  161BANKNIFTY21O1440000CE150.0500453.6500150.0500195.0000195.00000
  162BANKNIFTY21O1439500CE208.9500322.4000208.9500322.4000322.40000
  163BANKNIFTY21O2137500CE1199.95001374.05001199.95001365.20001365.20000
  164BANKNIFTY21O2138300CE847.3000926.4000847.3000926.4000926.40000
  165BANKNIFTY21O2138500PE998.7000998.7000993.2500993.2500993.25000
  166BANKNIFTY21O2139700CE998.1000998.100021.9000350.0000350.00000
  167BANKNIFTY21OCT35100CE3286.90003287.05003286.90003287.05003287.05000
  168BANKNIFTY21OCT35300PE134.5500168.9000134.5500143.0500143.05000
  169BANKNIFTY21OCT35700CE2750.00002855.05002750.00002855.05002855.05000
  170BANKNIFTY21OCT35800CE2695.90002695.90002688.50002688.50002688.50000
  171BANKNIFTY21OCT35900CE2625.60002634.65002625.60002630.00002630.00000
  172BANKNIFTY21OCT36000PE191.8500274.7000191.8500244.0000244.00000
  173BANKNIFTY21OCT36200CE2349.20002377.40002349.20002349.20002349.20000
  174BANKNIFTY21OCT36300CE2271.80002293.25002271.80002293.25002293.25000
  175BANKNIFTY21OCT36500PE283.4500360.0000283.4500331.5500331.55000
  176BANKNIFTY21OCT36600CE2020.85002252.40002020.85002074.00002074.00000
  177BANKNIFTY21OCT36600PE329.2000388.2500329.2000357.8500357.85000
  178BANKNIFTY21OCT36800PE306.8000429.6000306.8000407.2000407.20000
  179BANKNIFTY21OCT39300CE546.0000656.1000546.0000570.0500570.05000
  180BANKNIFTY21OCT39400CE499.2500606.0000499.2500535.8000535.80000
  181BANKNIFTY21OCT39500CE435.1500586.7500435.1500519.0000519.00000
  182BANKNIFTY21OCT40200CE282.0000400.0000282.0000332.0000332.00000
  183BANKNIFTY21OCT40500CE205.0000323.3000205.0000305.0000305.00000
  184BANKNIFTY21OCT40500PE2469.70002469.70002373.05002373.05002373.05000
  185BANKNIFTY21OCT40700CE285.6000285.6000231.1500246.0000246.00000
  186BANKNIFTY21OCT37100CE1595.00001793.15001595.00001712.80001712.80000
  187BANKNIFTY21OCT37300CE1440.00001690.25001440.00001570.95001570.95000
  188BANKNIFTY21OCT37700CE1149.95001389.70001149.95001298.85001298.85000
  189BANKNIFTY21OCT37800CE1121.90001368.90001121.90001284.20001284.20000
  190BANKNIFTY21OCT37800PE801.0000801.0000682.0000729.4500729.45000
  191BANKNIFTY21OCT38200CE841.05001148.2000841.05001040.05001040.05000
  192BANKNIFTY21OCT38500CE750.0000995.4000750.0000912.0000912.00000
  193BANKNIFTY21OCT38500PE1230.00001230.00001000.05001045.00001045.00000
  194BANKNIFTY21OCT38700CE721.5500921.8500721.5500784.3500784.35000
  195BANKNIFTY21OCT39000CE539.0500773.2000539.0500699.0000699.00000
  196BANKNIFTY21OCT39200CE564.7000680.6000564.7000631.3500631.35000
  197BANKNIFTY21OCT40300PE2671.60002671.60001735.25001735.25001735.25000
  198BANKNIFTY21N1835200PE1.15001.15000.05000.00000.00000
  199BANKNIFTY21N1835700PE756.6500817.0000756.65000.00000.00000
  200BANKNIFTY21N1835900CE0.95000.95000.05000.00000.00000
  201BANKNIFTY21N1836700PE1.30001.30000.05000.00000.00000
  202BANKNIFTY21N1836900CE20.300031.550020.30000.00000.00000
  203BANKNIFTY21N1836900PE0.10000.10000.05000.00000.00000
  204BANKNIFTY21N1837300PE1.75001.75000.05000.00000.00000
  205BANKNIFTY21N1837400PE1.95001.95000.05000.00000.00000
  206BANKNIFTY21N1838000PE46.450046.45000.05000.00000.00000
  207BANKNIFTY21N1838100PE66.600066.60008.70000.00000.00000
  208BANKNIFTY21N1840400CE777.1500795.0000777.15000.00000.00000
  209BANKNIFTY21N1840600CE15025.800015025.800014823.15000.00000.00000
  210BANKNIFTY21N1840700CE3424.15003424.15003400.25000.00000.00000
  211BANKNIFTY21N1840900CE899.3500899.3500874.00000.00000.00000
  212BANKNIFTY21NOV35000PE320.1000320.1000255.0000278.0000278.00000
  213BANKNIFTY21NOV40500CE530.0000631.9000530.0000585.8000585.80000
  214BANKNIFTY21NOV40500PE2900.00002900.00002600.00002600.00002600.00000
  215BANKNIFTY21NOV36000CE2809.75003000.00002809.75002835.00002835.00000
  216BANKNIFTY21NOV36500CE2625.00002625.00002480.00002480.00002480.00000
  217BANKNIFTY21NOV37500CE1599.95001894.00001599.95001830.00001830.00000
  218BANKNIFTY21NOV37500PE950.0000950.0000849.5500910.0000910.00000
  219BANKNIFTY21NOV38200CE1364.10001461.70001364.10001461.70001461.70000
  220BANKNIFTY21NOV38400CE1356.70001390.50001356.70001370.85001370.85000
  221BANKNIFTY21NOV39000PE1519.00001630.00001519.00001601.00001601.00000
  222BANKNIFTY21NOV39500CE750.0000915.5500750.0000863.4000863.40000
  223BANKNIFTY21NOV39800CE900.0000900.0000800.0000800.0000800.00000
  224BANKNIFTY21NOV40000PE2145.75002625.15002145.75002625.15002625.15000
  225FINNIFTY21SEP17300PE5.95005.95004.50004.60004.60000
  226FINNIFTY21SEP17400PE7.50007.50005.25005.25005.25000
  227FINNIFTY21SEP17500PE10.000010.00005.05005.90005.90000
  228FINNIFTY21SEP17800PE35.000035.00009.000012.400012.40000
  229FINNIFTY21O2118200CE885.1500963.3000885.15000.00000.00000
  230FINNIFTY21N0318000PE0.05000.25000.05000.00000.00000
  231FINNIFTY21O2119300PE3089.55003089.55002750.00000.00000.00000
  232FINNIFTY21O2119700PE0.25000.25000.05000.00000.00000
  233FINNIFTY21O2120000PE0.30000.30000.05000.00000.00000
  234FINNIFTY21N0318600CE2.70002.70000.05000.00000.00000
  235FINNIFTY21N0318600PE0.10000.10000.05000.00000.00000
  236FINNIFTY21N0318800PE4510.15004765.00004510.15000.00000.00000
  237FINNIFTY21N0319100CE370.0500500.1000370.05000.00000.00000
  238FINNIFTY21N0319500CE0.15000.15000.05000.00000.00000
  239FINNIFTY21N0319600PE0.75000.75000.10000.00000.00000
  240FINNIFTY21N0319800CE1072.65001745.25001072.65000.00000.00000
  241FINNIFTY21N1117100PE13.350013.350012.7000254.7500254.75000
  242FINNIFTY21N1118000CE75.000075.000059.00000.00000.00000
  243FINNIFTY21N1118000PE0.05000.15000.05000.00000.00000
  244FINNIFTY21N1118200CE0.05000.10000.05000.00000.00000
  245FINNIFTY21N1118500PE310.9000586.2000310.90000.00000.00000
  246FINNIFTY21N1118700CE1.25001.25000.05000.00000.00000
  247FINNIFTY21N1119900CE0.35000.35000.05000.00000.00000
  248FINNIFTY21N1817100CE1.85001.85000.05001923.10001923.10000
  249FINNIFTY21N1817400PE55.350055.350045.65000.00000.00000
  250FINNIFTY21N1817700CE0.20000.20000.05000.00000.00000
  251FINNIFTY21N1818300CE0.10000.10000.05000.00000.00000
  252FINNIFTY21NOV17200CE4.50004.50000.05000.00000.00000
  253FINNIFTY21NOV17300CE11.350011.35000.70000.00000.00000
  254FINNIFTY21NOV17400PE0.05001.00000.05000.00000.00000
  255FINNIFTY21NOV17800PE0.05000.10000.05000.00000.00000
Total PNL: 0


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