Open High Low Scanner in NSE Index Options       

ZERODHA
UPSTOX
ALICEBLUE
FYERS
ANGEL

Sr.No. Scrip Open High Low LTP @ REAL LTP(NOW) Result
  1NIFTY2180515450CE800.0000872.3500800.0000847.8000847.80000
  2NIFTY2180515600PE2.10002.10000.05000.05000.05000
  3NIFTY2180515850PE3.85003.85000.05000.15000.15000
  4NIFTY2180516450CE3.90003.90000.05000.05000.05000
  5NIFTY2180516600CE1.15001.15000.05000.05000.05000
  6NIFTY2180516850PE523.5500523.5500517.9500517.9500517.95000
  7NIFTY2180516950PE721.7500721.7500606.0000653.7500653.75000
  8NIFTY2180517050PE780.2000780.2000734.5000767.4500767.45000
  9NIFTY2180517100PE775.0500791.0000775.0500791.0000791.00000
  10NIFTY2181215300PE4.100016.20004.10004.55004.55000
  11NIFTY2181215350CE958.4000958.4000952.0500956.1000956.10000
  12NIFTY2181215400CE831.3000925.7500831.3000875.4500875.45000
  13NIFTY2181215650PE15.350015.35008.20008.95008.95000
  14NIFTY2181215950PE16.100041.100016.100022.900022.90000
  15NIFTY2181216000PE50.000050.000020.700028.700028.70000
  16NIFTY2181216100CE298.2000298.2000166.8000219.2000219.20000
  17NIFTY2181216150PE97.250097.250047.450056.600056.60000
  18NIFTY2181216700CE12.800012.80004.55004.75004.75000
  19NIFTY2181216850CE7.70007.70002.30002.40002.40000
  20NIFTY2181216950PE703.8500742.6500703.8500709.4000709.40000
  21NIFTY2181217000CE4.00004.00001.35001.60001.60000
  22NIFTY2181217050CE3.45003.45001.15001.50001.50000
  23NIFTY2181217050PE809.3500828.8500809.3500828.8500828.85000
  24NIFTY2181217200PE940.9500963.4500940.9500963.4500963.45000
  25NIFTY2181815200PE12.050012.05008.50008.50008.50000
  26NIFTY2181815400CE800.0000929.8000800.0000929.8000929.80000
  27NIFTY2181815450PE20.950020.950013.000013.500013.50000
  28NIFTY2181815500CE659.5500837.8000659.5500663.4500663.45000
  29NIFTY2181815750CE482.3000600.7500482.3000559.1000559.10000
  30NIFTY2181816050PE54.950090.500054.950065.100065.10000
  31NIFTY2181816600PE388.5000388.5000335.0000349.4000349.40000
  32NIFTY2181817000CE8.60008.60005.70007.00007.00000
  33NIFTY21AUG15250CE1010.00001071.45001010.00001071.45001071.45000
  34NIFTY21AUG15350CE915.00001009.3000915.00001009.30001009.30000
  35NIFTY21AUG15400PE27.300027.300019.550020.500020.50000
  36NIFTY21AUG15450CE835.0000896.0500835.0000889.1500889.15000
  37NIFTY21AUG16050PE82.3000114.900082.300090.100090.10000
  38NIFTY21AUG17050CE14.500014.500010.200012.400012.40000
  39NIFTY2190915800PE180.0000180.0000135.0000135.0000135.00000
  40NIFTY2191616500PE480.9500480.9500395.0000395.0000395.00000
  41NIFTY21SEP15550PE95.650095.650079.600081.900081.90000
  42NIFTY21SEP15750CE600.0500738.8500600.0500738.8500738.85000
  43NIFTY21SEP15750PE69.0000125.600069.0000111.1500111.15000
  44NIFTY21SEP15950CE485.0000575.3500485.0000531.1500531.15000
  45NIFTY21SEP16450PE374.7500374.7500326.6500336.2000336.20000
  46NIFTY21SEP16550PE432.8000432.8000376.4500398.8500398.85000
  47NIFTY21SEP16600PE469.5000469.5000399.4500424.4000424.40000
  48NIFTY21SEP17200PE947.1000947.1000848.3500904.7500904.75000
  49BANKNIFTY2180533700CE2277.80002277.80002199.95002200.00002200.00000
  50BANKNIFTY2180534100PE8.00008.00000.05000.05000.05000
  51BANKNIFTY2180534200PE7.50007.50000.05000.05000.05000
  52BANKNIFTY2180534400PE7.20007.20000.05000.05000.05000
  53BANKNIFTY2180534800PE10.550010.55000.05000.10000.10000
  54BANKNIFTY2180535200CE928.4500928.4500472.0000630.0000630.00000
  55BANKNIFTY2180536000CE194.9000194.90000.05000.05000.05000
  56BANKNIFTY2180537400PE1546.60001615.15001546.60001615.15001615.15000
  57BANKNIFTY2180537600PE1631.40001888.15001631.40001888.15001888.15000
  58BANKNIFTY2180537700PE1777.80001976.15001777.80001785.90001785.90000
  59BANKNIFTY2180537800PE1850.85002086.55001850.85002086.55002086.55000
  60BANKNIFTY2180537900PE1928.75002111.90001928.75002010.80002010.80000
  61BANKNIFTY2180538100PE2172.15002376.55002172.15002376.55002376.55000
  62BANKNIFTY2180538300PE2341.65002504.90002341.65002504.90002504.90000
  63BANKNIFTY2180538400CE3.40003.40000.05000.10000.10000
  64BANKNIFTY2180538400PE2431.00002605.10002431.00002605.10002605.10000
  65BANKNIFTY2180538500PE2540.75002755.80002540.75002755.80002755.80000
  66BANKNIFTY2180538700PE2736.90002904.30002736.90002904.30002904.30000
  67BANKNIFTY2180538800PE2835.15003003.15002835.15003003.15003003.15000
  68BANKNIFTY2180538900PE2935.15003103.55002935.15003103.55003103.55000
  69BANKNIFTY2180539000PE3270.00003270.00003250.00003250.00003250.00000
  70BANKNIFTY2181233200PE30.000030.000013.900014.900014.90000
  71BANKNIFTY2181234200CE1823.00001823.00001766.70001766.70001766.70000
  72BANKNIFTY2181234300CE1492.15001710.00001492.15001700.00001700.00000
  73BANKNIFTY2181234700PE50.0000109.450050.000073.550073.55000
  74BANKNIFTY2181235200CE1118.30001118.3000691.0000797.1500797.15000
  75BANKNIFTY2181236600CE213.4500213.450089.3000110.0000110.00000
  76BANKNIFTY2181236700CE190.0000190.000074.500089.100089.10000
  77BANKNIFTY2181236800CE157.3000157.300063.000077.000077.00000
  78BANKNIFTY2181236900CE119.0500119.050053.300065.000065.00000
  79BANKNIFTY2181236900PE878.75001172.9500878.75001080.00001080.00000
  80BANKNIFTY2181237100CE105.2000105.200040.550044.000044.00000
  81BANKNIFTY2181237200PE1435.75001435.75001218.70001287.35001287.35000
  82BANKNIFTY2181237400PE1482.85001664.10001482.85001566.95001566.95000
  83BANKNIFTY2181237900PE1933.60002194.70001933.60002194.70002194.70000
  84BANKNIFTY2181239000PE3135.00003135.00003091.10003091.10003091.10000
  85BANKNIFTY2181833500PE36.000050.000036.000040.400040.40000
  86BANKNIFTY2181834000CE1838.00002069.70001838.00002069.70002069.70000
  87BANKNIFTY2181834500CE1402.80001452.40001402.80001452.40001452.40000
  88BANKNIFTY2181834900CE1127.45001127.45001062.40001062.40001062.40000
  89BANKNIFTY2181835700PE471.2000471.2000340.9500399.0000399.00000
  90BANKNIFTY2181835900PE620.7000620.7000420.0000521.9500521.95000
  91BANKNIFTY2181836100CE350.0000519.6000350.0000383.3500383.35000
  92BANKNIFTY2181836400CE341.0000341.0000268.3500268.4000268.40000
  93BANKNIFTY2181836600CE242.4500246.1000242.4500246.1000246.10000
  94BANKNIFTY2181837000PE1299.60001337.30001299.60001337.30001337.30000
  95BANKNIFTY2181837500PE1813.85001813.85001221.45001221.45001221.45000
  96BANKNIFTY21AUG33200CE2900.85002900.85002675.10002675.10002675.10000
  97BANKNIFTY21AUG33200PE56.950088.550056.950072.150072.15000
  98BANKNIFTY21AUG33300CE2803.50002803.50002722.35002722.35002722.35000
  99BANKNIFTY21AUG33400CE2712.45002712.45002629.65002629.65002629.65000
  100BANKNIFTY21AUG33600CE2502.30002502.30002264.45002264.45002264.45000
  101BANKNIFTY21AUG33700CE2430.10002430.10002256.70002256.70002256.70000
  102BANKNIFTY21AUG33800CE2239.70002239.70002156.35002230.65002230.65000
  103BANKNIFTY21AUG33900CE2194.80002194.80002164.70002164.70002164.70000
  104BANKNIFTY21AUG34100CE2088.65002088.65001832.35001931.05001931.05000
  105BANKNIFTY21AUG34300CE1838.85001838.85001655.25001718.65001718.65000
  106BANKNIFTY21AUG34300PE105.1500192.5000105.1500154.5000154.50000
  107BANKNIFTY21AUG34500CE1830.85001830.85001470.45001565.30001565.30000
  108BANKNIFTY21AUG35200CE1509.55001509.5500960.00001039.85001039.85000
  109BANKNIFTY21AUG35200PE272.4500400.3500272.4500327.6500327.65000
  110BANKNIFTY21AUG36300CE587.1000587.1000373.5000406.7000406.70000
  111BANKNIFTY2190236200CE1172.25001172.30001172.25001172.30001172.30000
  112BANKNIFTY21AUG37400CE240.2000240.2000119.5000131.5000131.50000
  113BANKNIFTY21AUG37400PE1561.45001582.10001561.45001574.60001574.60000
  114BANKNIFTY21AUG37600PE1762.55001762.55001724.40001724.40001724.40000
  115BANKNIFTY21AUG37800PE1940.90001940.90001921.40001921.40001921.40000
  116BANKNIFTY21AUG38600CE63.650063.650044.350044.350044.35000
  117BANKNIFTY21AUG38800CE49.900049.900042.350049.550049.55000
  118BANKNIFTY21AUG38900CE48.700048.700042.950042.950042.95000
  119BANKNIFTY21SEP34600PE368.4000493.1000368.4000432.5000432.50000
  120BANKNIFTY21SEP34800CE1110.50001550.00001110.50001400.05001400.05000
  121BANKNIFTY21SEP35100CE1540.50001540.50001474.60001474.60001474.60000
  122BANKNIFTY21SEP35700PE903.2500903.2500749.3000754.8000754.80000
  123BANKNIFTY21SEP35900CE1296.80001296.8000981.80001028.40001028.40000
  124BANKNIFTY21SEP35900PE819.0000834.4500819.0000834.4500834.45000
  125BANKNIFTY21SEP36100CE896.5500997.7000896.5500902.9000902.90000
  126BANKNIFTY21SEP36500CE882.1000882.1000676.9500721.0000721.00000
  127BANKNIFTY21SEP37000PE1299.85001570.00001299.85001450.05001450.05000
  128BANKNIFTY21SEP38500PE2525.50002750.60002525.50002720.00002720.00000
  129FINNIFTY2180516000PE3.10003.10000.05000.05000.05000
  130FINNIFTY2180516300PE3.65003.65000.15000.15000.15000
  131FINNIFTY2180517000PE21.550021.55000.10000.10000.10000
  132FINNIFTY2180517100PE11.050011.05000.20000.20000.20000
  133FINNIFTY2180517200CE125.0000125.0000100.0000100.0000100.00000
  134FINNIFTY2181216300PE54.000054.00005.30007.00007.00000
  135FINNIFTY2181218300PE3.90003.90000.05000.00000.00000
  136FINNIFTY2181218400PE6.25006.25000.05000.00000.00000
  137FINNIFTY2181818400PE2189.40002235.00002189.40000.00000.00000
  138FINNIFTY2190215800CE1332.45001610.05001332.45000.00000.00000
  139FINNIFTY2190216300PE1259.55001282.15001259.55000.00000.00000
  140FINNIFTY2190216500PE13.000013.00003.95000.00000.00000
  141FINNIFTY2190216600CE0.10000.10000.05000.00000.00000
  142FINNIFTY2190216600PE0.25000.25000.05000.00000.00000
  143FINNIFTY2190216700PE0.90000.90000.05000.00000.00000
  144FINNIFTY2190217100PE0.20000.20000.05000.00000.00000
  145FINNIFTY2190217400PE35.000035.000018.05000.00000.00000
  146FINNIFTY2190217700CE2.90002.90000.05000.00000.00000
  147FINNIFTY2190217700PE1.00001.00000.05000.00000.00000
  148FINNIFTY2190915900PE0.05000.10000.05000.00000.00000
  149FINNIFTY2190916100CE2.85002.85000.05000.00000.00000
  150FINNIFTY2190916300PE58.000061.000058.00000.00000.00000
  151FINNIFTY2190917200PE0.05000.10000.05000.00000.00000
  152FINNIFTY2190917300CE17.700019.650017.70000.00000.00000
  153FINNIFTY2190917600CE4.40004.40000.05000.00000.00000
  154FINNIFTY2190917700CE5.20005.20000.05000.00000.00000
  155FINNIFTY2190917800CE1.50001.50000.10000.00000.00000
  156FINNIFTY2190917800PE6.70006.70000.05000.00000.00000
  157FINNIFTY2190918000CE7.30007.30000.05000.00000.00000
  158FINNIFTY2190918100PE12.350012.35000.05000.00000.00000
  159FINNIFTY2190918200PE2.70002.70000.10000.00000.00000
  160FINNIFTY2190918300PE13.700013.70000.05000.00000.00000
  161FINNIFTY2190918400PE400.0000859.8000400.00000.00000.00000
  162FINNIFTY2191616100CE6645.00006650.00006645.00000.00000.00000
  163FINNIFTY2191616200PE1.95001.95000.05000.00000.00000
  164FINNIFTY2191616300CE0.50000.50000.05000.00000.00000
  165FINNIFTY2191617900CE112.0000112.00008.10000.00000.00000
  166FINNIFTY2191618000PE1.20001.20000.10000.00000.00000
  167FINNIFTY2191618600CE0.95000.95000.05000.00000.00000
  168FINNIFTY2191618600PE15.900025.000015.90000.00000.00000
  169FINNIFTY2192315700PE2453.95002719.45002453.950015700.000015700.00000
  170FINNIFTY2192315800PE2315.10002553.55002315.10000.00000.00000
  171FINNIFTY2192315900PE2250.55002520.80002250.55000.00000.00000
  172FINNIFTY2192316100PE2082.75002322.45002082.75000.00000.00000
  173FINNIFTY2192316200PE2040.70002060.00002040.70000.00000.00000
  174FINNIFTY2192316700CE1486.20001720.00001486.20000.00000.00000
  175FINNIFTY2192316900PE1268.65001480.15001268.65000.00000.00000
  176FINNIFTY2192317100PE1050.00001240.00001050.00000.00000.00000
  177FINNIFTY2192317300PE809.7500951.7500809.75000.00000.00000
  178FINNIFTY2192317400CE3.20003.20000.05000.00000.00000
  179FINNIFTY2192318100CE0.45000.45000.05000.00000.00000
  180FINNIFTY2192318500CE20.750020.750019.00000.00000.00000
  181FINNIFTY2192318500PE36.000036.00007.05000.00000.00000
  182FINNIFTY21SEP15700CE20.850020.85000.050015700.000015700.00000
  183FINNIFTY21SEP15800CE17.000017.00000.05000.00000.00000
  184FINNIFTY21SEP15900PE36.000050.000036.00000.00000.00000
  185FINNIFTY21SEP16000CE3.25003.25000.05000.00000.00000
  186FINNIFTY21SEP16400PE39.000047.000039.00000.00000.00000
  187FINNIFTY21SEP16600CE0.05000.10000.05000.00000.00000
  188FINNIFTY2191618700PE1668.00001785.55001668.00000.00000.00000
Total PNL: 0


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