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
  1BANKNIFTY2360140000CE3609.00004059.90003609.00004010.00004010.00000
  2BANKNIFTY2360140700CE3000.00003415.90003000.00003414.50003414.50000
  3BANKNIFTY2360140800CE2761.25003301.95002761.25003301.95003301.95000
  4BANKNIFTY2360141000PE5.20008.20005.20007.60007.60000
  5BANKNIFTY2360141100CE2845.90003064.30002845.90003064.30003064.30000
  6BANKNIFTY2360141200CE2800.00002800.10002800.00002800.10002800.10000
  7BANKNIFTY2360141200PE5.15008.50005.15008.00008.00000
  8BANKNIFTY2360141300CE2368.75002646.90002368.75002646.90002646.90000
  9BANKNIFTY2360141600CE2080.05002380.85002080.05002380.85002380.85000
  10BANKNIFTY2360141600PE11.700011.70007.75009.35009.35000
  11BANKNIFTY2360141700CE2200.00002413.20002200.00002254.65002254.65000
  12BANKNIFTY2360141700PE14.550014.55008.350010.100010.10000
  13BANKNIFTY2360141800CE1861.30002250.00001861.30002215.25002215.25000
  14BANKNIFTY2360141900PE16.150016.150010.400013.500013.50000
  15BANKNIFTY2360142000PE19.850019.850011.350014.350014.35000
  16BANKNIFTY2360142100PE21.350021.350012.250016.450016.45000
  17BANKNIFTY2360142300CE1350.65001779.00001350.65001721.65001721.65000
  18BANKNIFTY2360142400CE1268.00001682.25001268.00001612.50001612.50000
  19BANKNIFTY2360142400PE35.000035.000016.700021.950021.95000
  20BANKNIFTY2360145100PE1514.15001514.15001048.95001115.00001115.00000
  21BANKNIFTY2360145200PE1621.75001621.75001122.00001187.05001187.05000
  22BANKNIFTY2360145300CE7.700016.10007.70009.85009.85000
  23BANKNIFTY2360145400PE1708.25001708.25001369.05001369.05001369.05000
  24BANKNIFTY2360145600PE1988.95001988.95001576.75001603.95001603.95000
  25BANKNIFTY2360146500PE2730.35002730.35002497.10002497.10002497.10000
  26BANKNIFTY2360147500PE3714.45003714.45003382.75003382.75003382.75000
  27BANKNIFTY2360840500PE8.650014.90008.650014.250014.25000
  28BANKNIFTY2360840700PE25.650025.65007.000015.100015.10000
  29BANKNIFTY2360841600CE2155.85002155.85002111.50002111.50002111.50000
  30BANKNIFTY2360841800CE1916.70001920.65001916.70001920.65001920.65000
  31BANKNIFTY2360841800PE54.100054.100029.500035.000035.00000
  32BANKNIFTY2360842000PE61.000061.000035.850042.000042.00000
  33BANKNIFTY2360842100CE1673.05001949.10001673.05001949.10001949.10000
  34BANKNIFTY2360842100PE51.850051.850040.700045.600045.60000
  35BANKNIFTY2360845500PE1832.00001832.00001494.30001510.20001510.20000
  36BANKNIFTY2360845600PE1940.75001940.75001917.85001917.85001917.85000
  37BANKNIFTY2360846000CE20.550020.550011.850014.500014.50000
  38BANKNIFTY2360846200CE19.600019.60009.800010.950010.95000
  39BANKNIFTY2360846400CE52.500052.50008.75009.15009.15000
  40BANKNIFTY2360846500PE2828.65002828.65002528.05002528.05002528.05000
  41BANKNIFTY2360847000CE9.10009.10006.05006.25006.25000
  42BANKNIFTY2361540000PE25.000025.000018.200019.300019.30000
  43BANKNIFTY2361541500PE62.950062.950047.300051.250051.25000
  44BANKNIFTY2361542000PE118.0500118.050072.550078.450078.45000
  45BANKNIFTY2361542600CE1279.15001279.15001275.45001275.45001275.45000
  46BANKNIFTY2361542700CE1197.25001197.25001185.25001185.25001185.25000
  47BANKNIFTY2361542800CE1124.90001275.00001124.90001275.00001275.00000
  48BANKNIFTY2361542900CE1031.05001344.35001031.05001310.45001310.45000
  49BANKNIFTY2361542900PE250.9000250.9000167.8500186.9500186.95000
  50BANKNIFTY2361543100CE1002.25001200.25001002.25001152.60001152.60000
  51BANKNIFTY2361543300CE1015.75001015.75001009.30001012.65001012.65000
  52BANKNIFTY2361544200CE426.4000478.6500426.4000437.4000437.40000
  53BANKNIFTY2361544200PE828.8000828.8000600.0000600.0000600.00000
  54BANKNIFTY2361544700PE995.0000995.0000890.0000890.0000890.00000
  55BANKNIFTY2361545000PE1596.00001596.00001085.00001109.70001109.70000
  56BANKNIFTY2362240000PE30.000032.050030.000032.050032.05000
  57BANKNIFTY2362241600CE0.95000.95000.05000.00000.00000
  58BANKNIFTY2362242000CE1.20001.20000.05000.00000.00000
  59BANKNIFTY2362242000PE163.0500163.0500104.2000107.0000107.00000
  60BANKNIFTY2362242100CE1.20001.20000.05000.00000.00000
  61BANKNIFTY2362242300CE1.80001.80000.05000.00000.00000
  62BANKNIFTY2362242500CE1.50001.50000.05000.00000.00000
  63BANKNIFTY2362242600CE1.65001.65000.05000.00000.00000
  64BANKNIFTY2362243000CE1225.50001321.80001225.50001318.05001318.05000
  65BANKNIFTY2362243100PE425.3000425.3000260.3500276.4500276.45000
  66BANKNIFTY2362243300PE494.5000494.5000321.3500321.3500321.35000
  67BANKNIFTY2362243500PE543.0000543.0000374.5500379.7000379.70000
  68BANKNIFTY2362243900PE603.5500603.5500529.7500552.0500552.05000
  69BANKNIFTY2362244000PE760.0000760.0000556.4000566.8500566.85000
  70BANKNIFTY2362244100PE630.1000630.1000623.9500623.9500623.95000
  71BANKNIFTY2362244800PE136.5000136.500075.00000.00000.00000
  72BANKNIFTY2362245200PE11.400011.40000.05000.00000.00000
  73BANKNIFTY2362245300PE0.05000.10000.05000.00000.00000
  74BANKNIFTY2362245400PE0.55000.55000.05000.00000.00000
  75BANKNIFTY2362246000PE0.10000.10000.05000.00000.00000
  76BANKNIFTY2362247000PE0.10000.10000.05000.00000.00000
  77FINNIFTY2360617500PE1.95002.00001.95002.00002.00000
  78FINNIFTY2360618000PE5.05005.05001.35003.50003.50000
  79FINNIFTY2360618150PE7.00007.00004.05004.70004.70000
  80FINNIFTY2360618200PE8.00008.00003.30004.95004.95000
  81FINNIFTY2360618250CE3.00003.00000.05000.00000.00000
  82FINNIFTY2360618350PE24.000024.00005.050011.750011.75000
  83FINNIFTY2360618450PE29.600029.60005.55008.15008.15000
  84FINNIFTY2360618500PE17.300017.30007.80008.10008.10000
  85FINNIFTY2360618550CE4.75004.75000.05000.00000.00000
  86FINNIFTY2360618600PE23.150023.15009.950011.000011.00000
  87FINNIFTY2360619500PE310.9500310.9500185.0000190.0500190.05000
  88FINNIFTY2360619600CE75.000075.000039.950052.250052.25000
  89FINNIFTY2360620000CE25.000025.00005.15007.00007.00000
  90FINNIFTY2360620150CE30.000030.00003.60004.05004.05000
  91FINNIFTY2360620500CE2.85002.85001.60001.60001.60000
  92FINNIFTY2360620800PE18903.900019198.950018903.90000.00000.00000
  93FINNIFTY2360620900PE3.00003.00000.05000.00000.00000
  94FINNIFTY2360621100PE2104.85002104.85002066.30000.00000.00000
  95FINNIFTY2361317600CE0.05000.10000.05000.00000.00000
  96FINNIFTY2361317900PE2.30002.30000.20000.00000.00000
  97FINNIFTY2361318500CE0.10000.10000.05000.00000.00000
  98FINNIFTY2361318650CE0.10000.10000.05000.00000.00000
  99FINNIFTY2361318850CE2691.10002823.45002691.10000.00000.00000
  100FINNIFTY2361319050PE0.05000.15000.05000.00000.00000
  101FINNIFTY2361319150CE491.8500491.8500342.0000342.0000342.00000
  102FINNIFTY2361319200PE250.0000250.0000123.6000123.6500123.65000
  103FINNIFTY2361319300CE282.1500282.1500261.9000266.2500266.25000
  104FINNIFTY2361319900PE37.700037.700036.80000.00000.00000
  105FINNIFTY2361320050PE21.200023.450021.20000.00000.00000
  106FINNIFTY2361320250PE1792.25001792.25001590.00000.00000.00000
  107FINNIFTY2361320600PE1315.00001365.00001315.00000.00000.00000
  108FINNIFTY2361320700PE0.15000.15000.05000.00000.00000
  109FINNIFTY2362017400CE1900.00002305.00001900.00000.00000.00000
  110FINNIFTY2362018350PE0.05000.10000.05000.00000.00000
  111FINNIFTY2362018600PE41.900041.90000.05000.00000.00000
  112FINNIFTY2362019050CE1.25001.25000.05000.00000.00000
  113FINNIFTY2362019100CE0.55000.55000.05000.00000.00000
  114FINNIFTY2362019150CE0.45000.45000.05000.00000.00000
  115FINNIFTY2362019200PE384.5000384.5000346.0000346.0000346.00000
  116FINNIFTY2362019300CE225.0000225.00000.05000.00000.00000
  117FINNIFTY2362020800CE0.10000.10000.05000.00000.00000
  118FINNIFTY2362020900CE0.05000.10000.05000.00000.00000
  119FINNIFTY2362021100PE53.500057.450053.50000.00000.00000
  120FINNIFTY23MAY17700PE0.20000.95000.20000.65000.65000
  121FINNIFTY23MAY18350CE913.65001030.7000913.65001003.65001003.65000
  122FINNIFTY23MAY18400CE850.0000995.0500850.0000980.5000980.50000
  123FINNIFTY23MAY18450CE803.5000911.0500803.5000911.0500911.05000
  124FINNIFTY23MAY18550CE714.1500804.1000714.1500804.1000804.10000
  125FINNIFTY23MAY18600CE781.2500781.2500776.3500776.3500776.35000
  126FINNIFTY23MAY18650CE610.3000642.5000610.3000626.0500626.05000
  127FINNIFTY23MAY18700PE3.40003.40001.60002.80002.80000
  128FINNIFTY23MAY18750CE553.7000645.3500553.7000645.3500645.35000
  129FINNIFTY23MAY18800CE430.0000604.6000430.0000583.2500583.25000
  130FINNIFTY23MAY19650PE428.5000428.5000257.1000278.5000278.50000
  131FINNIFTY23MAY19900PE586.9500586.9500500.0000518.9500518.95000
  132FINNIFTY23MAY20000PE776.0000776.0000605.0000605.0000605.00000
  133FINNIFTY23MAY20050CE1.90001.90000.65000.70000.70000
  134FINNIFTY23MAY20200PE926.4000926.4000842.6000842.6000842.60000
  135FINNIFTY23MAY20250PE974.6500974.6500893.0500893.0500893.05000
  136FINNIFTY23MAY20300PE1000.65001000.6500942.5500942.5500942.55000
  137FINNIFTY23MAY20450CE0.35000.85000.35000.40000.40000
  138FINNIFTY23MAY20550CE0.15001.55000.15000.30000.30000
  139FINNIFTY23MAY20700CE0.70000.70000.25000.25000.25000
  140FINNIFTY23MAY20900CE1.00001.00000.20000.25000.25000
  141FINNIFTY23MAY21000CE0.60000.60000.25000.30000.30000
  142FINNIFTY23MAY21100CE0.60000.60000.25000.30000.30000
  143FINNIFTY23MAY21300CE0.60000.60000.25000.25000.25000
  144NIFTY2360116500CE1864.50002029.35001864.50001994.25001994.25000
  145NIFTY2360117100PE1.35002.50001.35002.00002.00000
  146NIFTY2360117150PE3.40003.40001.35003.10003.10000
  147NIFTY2360117250PE1.65002.45001.65002.30002.30000
  148NIFTY2360117350CE1025.00001040.00001025.00001040.00001040.00000
  149NIFTY2360117400CE960.00001115.0000960.00001115.00001115.00000
  150NIFTY2360117400PE1.80002.85001.80002.60002.60000
  151NIFTY2360117550CE811.2500945.7500811.2500945.7500945.75000
  152NIFTY2360117700CE662.1500817.9000662.1500804.4000804.40000
  153NIFTY2360118000PE15.000015.00006.70007.70007.70000
  154NIFTY2360118300PE76.000076.000026.300029.700029.70000
  155NIFTY2360118600PE265.8500265.8500128.1000141.3000141.30000
  156NIFTY2360118750CE3.600013.15003.600010.150010.15000
  157NIFTY2360118850CE1.75005.65001.75003.60003.60000
  158NIFTY2360119050PE693.4000693.4000545.2500553.0500553.05000
  159NIFTY2360119200PE801.0000801.0000693.3500707.0500707.05000
  160NIFTY2360119300PE926.9000926.9000795.0000796.2500796.25000
  161NIFTY2360119400CE1.55001.55000.80000.85000.85000
  162NIFTY2360119400PE970.5500970.5500890.5000890.5000890.50000
  163NIFTY2360119500CE1.45001.45000.75000.85000.85000
  164NIFTY2360119700CE1.35001.35000.65000.65000.65000
  165NIFTY2360119750CE1.30001.30000.60000.65000.65000
  166NIFTY2360119800CE1.05001.05000.55000.60000.60000
  167NIFTY2360119800PE1300.60001300.60001280.00001280.00001280.00000
  168NIFTY2360816750PE3.40003.40002.10002.75002.75000
  169NIFTY2360817000CE1393.40001407.60001393.40001407.60001407.60000
  170NIFTY2360817150PE5.15005.15002.80003.95003.95000
  171NIFTY2360817350CE1037.35001045.00001037.35001045.00001045.00000
  172NIFTY2360817400CE1094.00001094.00001093.00001094.00001094.00000
  173NIFTY2360817400PE6.50006.50004.70004.70004.70000
  174NIFTY2360817450CE933.60001000.0000933.60001000.00001000.00000
  175NIFTY2360817500CE884.00001040.0000884.00001031.00001031.00000
  176NIFTY2360817550CE905.9000931.3500905.9000931.3500931.35000
  177NIFTY2360817600CE820.0000933.0000820.0000931.0000931.00000
  178NIFTY2360817700CE691.0500830.9500691.0500817.5500817.55000
  179NIFTY2360817850CE560.0000691.4500560.0000686.8000686.80000
  180NIFTY2360817950CE480.3000575.0000480.3000573.3500573.35000
  181NIFTY2360818000PE39.400039.400020.000022.600022.60000
  182NIFTY2360818300PE113.8500113.850059.000063.000063.00000
  183NIFTY2360818500PE212.0000212.0000119.6000127.2500127.25000
  184NIFTY2360818750CE19.900048.400019.900043.450043.45000
  185NIFTY2360818850PE406.5000406.5000349.0000356.5500356.55000
  186NIFTY2360818900PE487.0000487.0000382.0000403.1000403.10000
  187NIFTY2360819050CE23.100023.10005.10005.10005.10000
  188NIFTY2360819100CE7.50007.50004.30004.95004.95000
  189NIFTY2360819200PE816.4500816.4500724.2000734.1000734.10000
  190NIFTY2360819500CE2.80002.80002.00002.00002.00000
  191NIFTY2360819550CE3.25003.25001.95002.00002.00000
  192NIFTY2360819750CE2.50002.50001.65002.00002.00000
  193NIFTY2361516700PE2.80005.70002.80005.70005.70000
  194NIFTY2361516750PE3.10003.75003.10003.75003.75000
  195NIFTY2361516850PE4.10007.00004.10005.05005.05000
  196NIFTY2361516900PE4.10005.60004.10005.60005.60000
  197NIFTY2361517000PE7.60007.60005.70006.00006.00000
  198NIFTY2361517250PE20.550020.55007.80007.80007.80000
  199NIFTY2361517400PE11.500011.50005.65008.35008.35000
  200NIFTY2361517550PE13.150014.700013.150013.400013.40000
  201NIFTY2361517700CE732.2000732.2000719.4000719.4000719.40000
  202NIFTY2361517900PE45.100045.100028.750030.900030.90000
  203NIFTY2361517950CE501.1500555.8500501.1500547.3000547.30000
  204NIFTY2361517950PE49.550049.550032.450034.900034.90000
  205NIFTY2361518050PE66.900066.900043.150045.000045.00000
  206NIFTY2361518150CE336.3500429.7000336.3500429.5000429.50000
  207NIFTY2361518350PE162.7000162.7000100.0000105.0000105.00000
  208NIFTY2361518550PE217.3500217.3500175.5000185.1500185.15000
  209NIFTY2361518600PE297.5000297.5000198.0000206.0000206.00000
  210NIFTY2361518700PE347.2500347.2500220.8500263.0000263.00000
  211NIFTY2361518750PE352.1000352.1000285.3500285.3500285.35000
  212NIFTY2361518800PE429.5500429.5500312.0000317.3000317.30000
  213NIFTY2361518850PE450.1000450.1000352.9500369.1500369.15000
  214NIFTY2361519000PE568.7500568.7500474.5000481.1500481.15000
  215NIFTY2361519100PE697.0000697.0000686.1000686.1000686.10000
  216NIFTY2361519150CE44.450044.45007.000010.700010.70000
  217NIFTY2361519200CE39.600039.60005.05009.00009.00000
  218NIFTY2361519650CE4.80004.80002.50004.15004.15000
  219NIFTY2361519900CE4.00004.00002.60003.85003.85000
  220NIFTY2362216900PE3.100016.70003.100011.950011.95000
  221NIFTY2362217300CE1.00001.00000.05000.00000.00000
  222NIFTY2362217500CE0.95000.95000.05000.00000.00000
  223NIFTY2362217600PE42.300042.300021.400021.400021.40000
  224NIFTY2362217700CE0.85000.85000.05000.00000.00000
  225NIFTY2362217750CE1.80001.80000.05000.00000.00000
  226NIFTY2362217800CE0.40000.40000.05000.00000.00000
  227NIFTY2362217900PE64.150064.150045.000045.000045.00000
  228NIFTY2362218000PE78.000078.000054.000056.000056.00000
  229NIFTY2362218050CE448.8000513.7000448.8000513.7000513.70000
  230NIFTY2362218250CE336.0000400.4000336.0000400.4000400.40000
  231NIFTY2362218300PE170.7000170.7000112.0000112.7500112.75000
  232NIFTY2362218500PE233.9000233.9000176.0000183.0000183.00000
  233NIFTY2362218700CE145.0000145.000098.8000125.3000125.30000
  234NIFTY2362219000PE3140.00003178.95003140.00000.00000.00000
  235NIFTY2362219100PE5041.00005041.00004951.25000.00000.00000
  236NIFTY2362219800CE9.05009.05005.00006.05006.05000
Total PNL: 0

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