Open High Low Scanner in NSE Index Options


Sr.No. Scrip Open High Low LTP @ REAL LTP(NOW) Result
  1NIFTY2130414050CE1007.00001125.65001007.00001027.50001027.50000
  2NIFTY2130414150PE2.70002.70000.05000.05000.05000
  3NIFTY2130414300CE697.0500890.6000697.0500782.3000782.30000
  4NIFTY2130414650PE8.85008.85000.05000.10000.10000
  5NIFTY2130415250CE25.000025.00000.05000.05000.05000
  6NIFTY2130415500CE1.80001.80000.05000.05000.05000
  7NIFTY2130415800CE0.80000.80000.05000.05000.05000
  8NIFTY2130415900PE745.1500823.4500745.1500823.4500823.45000
  9NIFTY2131014100CE935.00001040.0000935.0000984.7000984.70000
  10NIFTY2131014250PE13.600033.450013.600030.000030.00000
  11NIFTY2131014400PE47.950047.950022.750042.150042.15000
  12NIFTY2131014500PE64.000064.000028.800052.000052.00000
  13NIFTY2131015800CE18.900018.90006.700011.950011.95000
  14NIFTY2131015850CE13.850013.85005.75008.65008.65000
  15NIFTY2131015850PE737.9000737.9000693.9500693.9500693.95000
  16NIFTY2131015900PE726.0000726.0000722.8000722.8000722.80000
  17NIFTY2131814100PE55.150055.150029.800048.050048.05000
  18NIFTY2131815050PE270.7000270.7000203.9000268.0000268.00000
  19NIFTY2131815500PE467.7000498.9000467.7000498.9000498.90000
  20NIFTY2131815550CE115.0000115.000090.750091.000091.00000
  21NIFTY2131815700PE617.9000617.9000532.1500587.2500587.25000
  22NIFTY2131815850CE45.100050.000045.100047.050047.05000
  23NIFTY2131815950CE38.150038.150028.550029.800029.80000
  24NIFTY2131816000CE30.550030.550015.000024.300024.30000
  25NIFTY2140114500PE200.0000200.0000164.0000191.4500191.45000
  26NIFTY2140114700PE210.0000240.0000210.0000240.0000240.00000
  27NIFTY2140114800CE674.1500674.1500538.3500620.0000620.00000
  28NIFTY2140114800PE288.1000288.1000273.2500273.2500273.25000
  29NIFTY2140114900PE326.6500326.6500303.5500319.4500319.45000
  30NIFTY2140115000CE505.4000505.4000465.9500465.9500465.95000
  31NIFTY2140115000PE380.0000380.0000306.3500349.5500349.55000
  32NIFTY21MAR14250CE898.00001012.0000898.00001000.00001000.00000
  33NIFTY21MAR14450CE765.4500842.7000765.4500842.7000842.70000
  34NIFTY21MAR14900PE180.0000295.4500180.0000265.1500265.15000
  35NIFTY21MAR15400PE564.9000564.9000408.7000499.9000499.90000
  36NIFTY21MAR15650CE78.6000137.400078.6000115.2500115.25000
  37NIFTY21MAR15650PE585.4000602.8500585.4000602.8500602.85000
  38NIFTY2140115500CE230.4500230.4500215.8000215.8000215.80000
  39NIFTY2140116000CE58.550095.000058.550078.650078.65000
  40BANKNIFTY2130436900PE1680.80001680.8000590.90001097.45001097.45000
  41BANKNIFTY2130437300CE14.900014.90000.05000.05000.05000
  42BANKNIFTY2130437300PE1852.05001852.0500987.00001494.05001494.05000
  43NIFTY21APR14050PE153.5500153.5500132.6500152.4500152.45000
  44NIFTY21APR14250PE192.6000192.6000170.9000171.7000171.70000
  45NIFTY21APR14350PE225.8000225.8000192.8000200.4500200.45000
  46NIFTY21APR14400CE955.00001065.4000955.00001030.00001030.00000
  47NIFTY21APR14450PE241.1500241.1500215.4000234.5000234.50000
  48NIFTY21APR14550PE276.1500276.1500241.8000241.8000241.80000
  49NIFTY21APR14700CE715.5000830.7500715.5000830.7500830.75000
  50NIFTY21APR14750PE348.5500348.5500289.6000304.0500304.05000
  51NIFTY21APR14850CE690.0000754.0500690.0000754.0500754.05000
  52NIFTY21APR14850PE384.4500384.4500340.2500340.2500340.25000
  53NIFTY21APR14950PE416.8500416.8500352.5000404.8500404.85000
  54NIFTY21APR15250CE449.8500522.9000449.8500458.4000458.40000
  55NIFTY21APR15250PE435.5000542.5500435.5000542.5500542.55000
  56NIFTY21APR15350PE468.1000549.9000468.1000549.9000549.90000
  57NIFTY21APR15550CE325.1000346.7500325.1000335.4500335.45000
  58NIFTY21APR16000CE121.3000182.9000121.3000166.8500166.85000
  59BANKNIFTY2130432800PE6.90006.90000.05000.20000.20000
  60BANKNIFTY2130432900CE2700.00003224.20002700.00002878.65002878.65000
  61BANKNIFTY2130432900PE5.25005.25000.05000.20000.20000
  62BANKNIFTY2130433000PE5.50005.50000.05000.05000.05000
  63BANKNIFTY2130433100CE2666.50002666.50002562.40002562.40002562.40000
  64BANKNIFTY2130433100PE5.85005.85000.05000.30000.30000
  65BANKNIFTY2130433200PE5.90005.90000.05000.10000.10000
  66BANKNIFTY2130433300CE2817.05002817.05002768.40002768.40002768.40000
  67BANKNIFTY2130433400CE2714.85002714.85002410.00002410.00002410.00000
  68BANKNIFTY2130433400PE6.70006.70000.05000.05000.05000
  69BANKNIFTY2130433700CE2418.05002418.05002324.45002324.45002324.45000
  70BANKNIFTY2130433700PE58.400058.40000.05000.05000.05000
  71BANKNIFTY2130433800CE1864.55002173.00001864.55002013.20002013.20000
  72BANKNIFTY2130437700CE7.30007.30000.05000.05000.05000
  73BANKNIFTY2130437700PE1553.10001892.65001553.10001887.80001887.80000
  74BANKNIFTY2130437900PE1730.50002106.55001730.50002104.80002104.80000
  75BANKNIFTY2130438100PE2505.00002505.00002319.50002319.50002319.50000
  76BANKNIFTY2130438200PE2097.80002392.30002097.80002392.30002392.30000
  77BANKNIFTY2130438300PE2521.70002521.70002518.20002518.20002518.20000
  78BANKNIFTY2130438400PE2889.25002889.25002236.50002610.80002610.80000
  79BANKNIFTY2130438600PE2555.65002824.55002555.65002824.55002824.55000
  80BANKNIFTY2131036200CE334.3500700.0000334.3500498.0000498.00000
  81BANKNIFTY2131033600CE2245.65002350.30002245.65002350.30002350.30000
  82BANKNIFTY2131034200PE244.1000244.100087.7000197.3500197.35000
  83BANKNIFTY2131034300PE301.8500301.850097.8500198.0000198.00000
  84BANKNIFTY2131034600CE1570.00001663.35001570.00001663.35001663.35000
  85BANKNIFTY2131035400CE700.20001220.1500700.2000916.5000916.50000
  86BANKNIFTY2131037200PE1180.00001450.00001180.00001450.00001450.00000
  87BANKNIFTY2131037400PE1902.30001902.30001462.85001545.25001545.25000
  88BANKNIFTY2131037700PE1817.15001817.15001750.00001750.00001750.00000
  89BANKNIFTY2131038100CE26.0000112.350026.000068.000068.00000
  90BANKNIFTY2131835100PE530.1000530.1000528.0000528.0000528.00000
  91BANKNIFTY2131835200PE549.1500657.0000549.1500657.0000657.00000
  92BANKNIFTY2131835400CE998.00001319.6500998.00001173.75001173.75000
  93BANKNIFTY2131835600PE880.0000880.0000637.5000776.7500776.75000
  94BANKNIFTY2131835700CE769.90001174.1000769.9000979.0500979.05000
  95BANKNIFTY2131835900CE771.05001111.1000771.0500897.9500897.95000
  96BANKNIFTY2131836300PE870.00001274.1000870.00001157.20001157.20000
  97BANKNIFTY2131837000CE331.8000599.0000331.8000455.0000455.00000
  98BANKNIFTY2131836100CE594.8500941.4000594.8500800.1000800.10000
  99BANKNIFTY2131838500CE162.0000162.0000123.6500150.0000150.00000
  100BANKNIFTY21MAR32800CE3173.95003178.35003173.95003178.35003178.35000
  101BANKNIFTY21MAR32800PE276.3500276.3500168.7500214.1000214.10000
  102BANKNIFTY21MAR33100CE2921.60002977.65002921.60002977.65002977.65000
  103BANKNIFTY21MAR33200CE2850.95002888.90002850.95002888.90002888.90000
  104BANKNIFTY21MAR33200PE347.6000347.6000208.3000280.4000280.40000
  105BANKNIFTY21MAR33300CE2760.60002807.30002760.60002807.30002807.30000
  106BANKNIFTY21MAR33400CE2658.85002695.40002658.85002695.40002695.40000
  107BANKNIFTY21MAR33800PE506.8000506.8000284.4000397.6500397.65000
  108BANKNIFTY21MAR35300PE994.1000994.1000624.3000850.0000850.00000
  109BANKNIFTY21MAR35600CE1042.25001531.00001042.25001260.80001260.80000
  110BANKNIFTY21MAR36700PE1705.45001705.45001233.80001556.00001556.00000
  111BANKNIFTY21MAR37100CE339.4500739.5000339.4500572.3500572.35000
  112BANKNIFTY21MAR37200CE361.0000704.2500361.0000539.1000539.10000
  113BANKNIFTY21MAR37300PE2093.85002093.85001613.20001647.45001647.45000
  114BANKNIFTY21MAR37400CE261.1000627.1500261.1000451.7000451.70000
  115BANKNIFTY21MAR38200CE227.8000379.0000227.8000295.0000295.00000
  116BANKNIFTY2140136200CE1325.00001325.00001300.00001300.00001300.00000
  117BANKNIFTY2140136200PE1450.00001450.00001445.00001450.00001450.00000
  118BANKNIFTY2140136400CE1233.75001233.75001050.00001050.00001050.00000
  119BANKNIFTY21MAR34700CE1625.00002135.80001625.00001798.00001798.00000
  120BANKNIFTY21MAR35100PE904.1000904.1000561.3000774.0500774.05000
  121BANKNIFTY21MAR35800CE938.50001400.0000938.50001148.00001148.00000
  122BANKNIFTY21MAR38500PE2949.25002949.25002493.55002825.15002825.15000
  123BANKNIFTY21MAR38700CE166.2000246.5500166.2000212.5000212.50000
  124BANKNIFTY2140136100CE1390.00001390.00001365.00001365.00001365.00000
  125BANKNIFTY2140836000CE1500.00001500.00001410.00001410.00001410.00000
  126BANKNIFTY2140836100CE1460.00001460.00001380.00001380.00001380.00000
  127BANKNIFTY21APR36200CE1425.00001816.45001425.00001814.45001814.45000
  128BANKNIFTY21APR36300CE1429.15001789.30001429.15001491.35001491.35000
  129BANKNIFTY21APR36400CE1388.10001461.45001388.10001461.45001461.45000
  130BANKNIFTY21APR36500PE2102.75002102.75001682.00001930.00001930.00000
  131BANKNIFTY21APR36600CE1006.10001439.25001006.10001439.25001439.25000
  132BANKNIFTY21APR36700PE2120.45002120.45001959.20001959.20001959.20000
  133BANKNIFTY21APR36800CE1183.25001378.10001183.25001378.10001378.10000
  134BANKNIFTY21APR36900CE1148.50001303.55001148.50001303.55001303.55000
  135BANKNIFTY21APR36900PE2132.70002132.70001978.05001978.05001978.05000
  136BANKNIFTY21APR37100CE1286.55001286.55001206.00001206.00001206.00000
  137BANKNIFTY21APR33400PE941.1500941.1500608.7000720.0000720.00000
  138BANKNIFTY21APR33500CE3174.15003534.55003174.15003534.55003534.55000
  139BANKNIFTY21APR33500PE800.0000800.0000655.0000780.2000780.20000
  140BANKNIFTY21APR34400CE2626.10002885.30002626.10002885.30002885.30000
  141BANKNIFTY21APR34700PE1361.40001361.4000852.05001000.00001000.00000
  142BANKNIFTY21APR34800PE1109.55001109.55001023.90001023.90001023.90000
  143BANKNIFTY21APR34900CE2179.95002432.15002179.95002274.40002274.40000
  144BANKNIFTY21APR34900PE1155.55001155.55001034.25001088.15001088.15000
  145BANKNIFTY21APR35100PE1307.25001307.25001110.35001110.35001110.35000
  146BANKNIFTY21APR35200PE1339.45001339.45001225.00001225.00001225.00000
  147BANKNIFTY21APR35400CE1916.05001979.70001916.05001979.70001979.70000
  148BANKNIFTY21APR35400PE1713.95001713.95001478.80001478.80001478.80000
  149BANKNIFTY21APR35700CE2050.25002050.25001812.50001812.50001812.50000
  150BANKNIFTY21APR35800CE1595.35001951.35001595.35001750.00001750.00000
  151BANKNIFTY21APR36100CE1472.05001884.15001472.05001575.90001575.90000
  152BANKNIFTY21APR38500PE3200.35003202.75003200.35003202.75003202.75000
Total PNL: 0

    

        

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