{
"status": "success",
"data": {
"NSE_FO:ADANIPORTS25MAY1240PE": {
"ohlc": {
"open": 66.55,
"high": 66.6,
"low": 52.75,
"close": 57.1
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 56.5,
"orders": 1
},
{
"quantity": 1200,
"price": 56.45,
"orders": 2
},
{
"quantity": 800,
"price": 56.35,
"orders": 1
},
{
"quantity": 800,
"price": 56.1,
"orders": 1
},
{
"quantity": 800,
"price": 56.05,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 57.05,
"orders": 1
},
{
"quantity": 1600,
"price": 57.1,
"orders": 1
},
{
"quantity": 1200,
"price": 57.25,
"orders": 2
},
{
"quantity": 400,
"price": 57.3,
"orders": 1
},
{
"quantity": 800,
"price": 57.5,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|65157",
"symbol": "ADANIPORTS25MAY1240PE",
"last_price": 57.1,
"volume": 237600,
"average_price": 56.25,
"oi": 538000,
"net_change": -2,
"total_buy_quantity": 18000,
"total_sell_quantity": 40400,
"lower_circuit_limit": 10.2,
"upper_circuit_limit": 102.4,
"last_trade_time": "1746007199707",
"oi_day_high": 552000,
"oi_day_low": 533600
},
"NSE_FO:POWERGRID25MAY315CE": {
"ohlc": {
"open": 6.5,
"high": 8.7,
"low": 6.45,
"close": 7.1
},
"depth": {
"buy": [
{
"quantity": 3600,
"price": 7.1,
"orders": 2
},
{
"quantity": 5400,
"price": 7.05,
"orders": 2
},
{
"quantity": 7200,
"price": 7,
"orders": 2
},
{
"quantity": 5400,
"price": 6.95,
"orders": 2
},
{
"quantity": 7200,
"price": 6.9,
"orders": 2
}
],
"sell": [
{
"quantity": 5400,
"price": 7.25,
"orders": 2
},
{
"quantity": 5400,
"price": 7.3,
"orders": 3
},
{
"quantity": 10800,
"price": 7.35,
"orders": 5
},
{
"quantity": 7200,
"price": 7.4,
"orders": 4
},
{
"quantity": 7200,
"price": 7.45,
"orders": 4
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|132589",
"symbol": "POWERGRID25MAY315CE",
"last_price": 7.1,
"volume": 961200,
"average_price": 7.74,
"oi": 1261800,
"net_change": 1,
"total_buy_quantity": 363600,
"total_sell_quantity": 408600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.4,
"last_trade_time": "1746007195627",
"oi_day_high": 1261800,
"oi_day_low": 1198800
},
"NSE_FO:SUPREMEIND25MAY3500PE": {
"ohlc": {
"open": 135,
"high": 157.35,
"low": 123.85,
"close": 137.8
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 135.6,
"orders": 1
},
{
"quantity": 125,
"price": 135.55,
"orders": 1
},
{
"quantity": 125,
"price": 135.45,
"orders": 1
},
{
"quantity": 250,
"price": 135.2,
"orders": 1
},
{
"quantity": 1000,
"price": 133.9,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 139.35,
"orders": 1
},
{
"quantity": 250,
"price": 139.4,
"orders": 2
},
{
"quantity": 250,
"price": 139.45,
"orders": 1
},
{
"quantity": 125,
"price": 139.85,
"orders": 1
},
{
"quantity": 250,
"price": 140.95,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|141139",
"symbol": "SUPREMEIND25MAY3500PE",
"last_price": 137.8,
"volume": 11875,
"average_price": 136.26,
"oi": 15500,
"net_change": 15.5,
"total_buy_quantity": 15375,
"total_sell_quantity": 14125,
"lower_circuit_limit": 27.35,
"upper_circuit_limit": 250.35,
"last_trade_time": "1746007130667",
"oi_day_high": 16375,
"oi_day_low": 15500
},
"NSE_FO:MARICO25MAY720CE": {
"ohlc": {
"open": 25.15,
"high": 30.4,
"low": 22,
"close": 22.9
},
"depth": {
"buy": [
{
"quantity": 1200,
"price": 22.9,
"orders": 1
},
{
"quantity": 1200,
"price": 22.85,
"orders": 1
},
{
"quantity": 1200,
"price": 22.75,
"orders": 1
},
{
"quantity": 1200,
"price": 22.7,
"orders": 1
},
{
"quantity": 1200,
"price": 22.6,
"orders": 1
}
],
"sell": [
{
"quantity": 2400,
"price": 23.1,
"orders": 2
},
{
"quantity": 1200,
"price": 23.2,
"orders": 1
},
{
"quantity": 1200,
"price": 23.25,
"orders": 1
},
{
"quantity": 2400,
"price": 23.3,
"orders": 2
},
{
"quantity": 2400,
"price": 23.35,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|104182",
"symbol": "MARICO25MAY720CE",
"last_price": 22.9,
"volume": 1161600,
"average_price": 25.47,
"oi": 350400,
"net_change": -2.55,
"total_buy_quantity": 159600,
"total_sell_quantity": 213600,
"lower_circuit_limit": 3.6,
"upper_circuit_limit": 43.6,
"last_trade_time": "1746007187436",
"oi_day_high": 415200,
"oi_day_low": 325200
},
"NSE_FO:RBLBANK25MAY197.5PE": {
"ohlc": {
"open": 4,
"high": 6.45,
"low": 1,
"close": 6.45
},
"depth": {
"buy": [
{
"quantity": 2500,
"price": 2.1,
"orders": 1
},
{
"quantity": 2500,
"price": 2.05,
"orders": 1
},
{
"quantity": 2500,
"price": 1.55,
"orders": 1
},
{
"quantity": 5000,
"price": 1.5,
"orders": 1
},
{
"quantity": 20000,
"price": 0.1,
"orders": 1
}
],
"sell": [
{
"quantity": 17500,
"price": 6.35,
"orders": 1
},
{
"quantity": 2500,
"price": 6.4,
"orders": 1
},
{
"quantity": 2500,
"price": 6.45,
"orders": 1
},
{
"quantity": 10000,
"price": 6.5,
"orders": 2
},
{
"quantity": 2500,
"price": 6.85,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|134047",
"symbol": "RBLBANK25MAY197.5PE",
"last_price": 6.45,
"volume": 70000,
"average_price": 4.01,
"oi": 570000,
"net_change": 1,
"total_buy_quantity": 32500,
"total_sell_quantity": 145000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.45,
"last_trade_time": "1746006752761",
"oi_day_high": 635000,
"oi_day_low": 570000
},
"NSE_FO:MCX25MAY6200PE": {
"ohlc": {
"open": 313.25,
"high": 363,
"low": 293.35,
"close": 341.55
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 339.15,
"orders": 1
},
{
"quantity": 100,
"price": 339.1,
"orders": 1
},
{
"quantity": 200,
"price": 339.05,
"orders": 1
},
{
"quantity": 100,
"price": 338.8,
"orders": 1
},
{
"quantity": 100,
"price": 338.15,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 341.95,
"orders": 1
},
{
"quantity": 200,
"price": 342,
"orders": 2
},
{
"quantity": 200,
"price": 344.95,
"orders": 1
},
{
"quantity": 200,
"price": 347.95,
"orders": 1
},
{
"quantity": 100,
"price": 348.95,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|105170",
"symbol": "MCX25MAY6200PE",
"last_price": 341.55,
"volume": 68400,
"average_price": 326.56,
"oi": 30500,
"net_change": 50.3,
"total_buy_quantity": 12200,
"total_sell_quantity": 9900,
"lower_circuit_limit": 102.5,
"upper_circuit_limit": 571.2,
"last_trade_time": "1746007187665",
"oi_day_high": 32800,
"oi_day_low": 24600
},
"NSE_FO:IDFCFIRSTB25MAY68CE": {
"ohlc": {
"open": 1.75,
"high": 1.85,
"low": 1.2,
"close": 1.2
},
"depth": {
"buy": [
{
"quantity": 67500,
"price": 1.2,
"orders": 6
},
{
"quantity": 675000,
"price": 1.15,
"orders": 19
},
{
"quantity": 592500,
"price": 1.1,
"orders": 13
},
{
"quantity": 660000,
"price": 1.05,
"orders": 8
},
{
"quantity": 555000,
"price": 1,
"orders": 7
}
],
"sell": [
{
"quantity": 232500,
"price": 1.25,
"orders": 16
},
{
"quantity": 262500,
"price": 1.3,
"orders": 18
},
{
"quantity": 240000,
"price": 1.35,
"orders": 19
},
{
"quantity": 210000,
"price": 1.4,
"orders": 16
},
{
"quantity": 285000,
"price": 1.45,
"orders": 20
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|91754",
"symbol": "IDFCFIRSTB25MAY68CE",
"last_price": 1.2,
"volume": 20445000,
"average_price": 1.46,
"oi": 9525000,
"net_change": -0.9,
"total_buy_quantity": 4492500,
"total_sell_quantity": 3877500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.25,
"last_trade_time": "1746007180618",
"oi_day_high": 9937500,
"oi_day_low": 8857500
},
"NSE_FO:ONGC25MAY250CE": {
"ohlc": {
"open": 6.7,
"high": 7.8,
"low": 5.1,
"close": 5.55
},
"depth": {
"buy": [
{
"quantity": 7700,
"price": 5.55,
"orders": 4
},
{
"quantity": 115500,
"price": 5.5,
"orders": 13
},
{
"quantity": 34650,
"price": 5.45,
"orders": 10
},
{
"quantity": 25025,
"price": 5.4,
"orders": 7
},
{
"quantity": 28875,
"price": 5.35,
"orders": 6
}
],
"sell": [
{
"quantity": 3850,
"price": 5.6,
"orders": 2
},
{
"quantity": 23100,
"price": 5.65,
"orders": 11
},
{
"quantity": 23100,
"price": 5.7,
"orders": 11
},
{
"quantity": 51975,
"price": 5.75,
"orders": 16
},
{
"quantity": 15400,
"price": 5.8,
"orders": 7
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|111573",
"symbol": "ONGC25MAY250CE",
"last_price": 5.55,
"volume": 7761600,
"average_price": 6.25,
"oi": 6065675,
"net_change": -1.35,
"total_buy_quantity": 922075,
"total_sell_quantity": 1141525,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.85,
"last_trade_time": "1746007198510",
"oi_day_high": 6231225,
"oi_day_low": 4637325
},
"NSE_FO:AUROPHARMA25MAY1260CE": {
"ohlc": {
"open": 36.95,
"high": 42.65,
"low": 32.9,
"close": 37.2
},
"depth": {
"buy": [
{
"quantity": 1100,
"price": 37.65,
"orders": 1
},
{
"quantity": 1100,
"price": 37.55,
"orders": 1
},
{
"quantity": 550,
"price": 37.4,
"orders": 1
},
{
"quantity": 1100,
"price": 37.3,
"orders": 2
},
{
"quantity": 550,
"price": 37.25,
"orders": 1
}
],
"sell": [
{
"quantity": 550,
"price": 38.2,
"orders": 1
},
{
"quantity": 550,
"price": 38.25,
"orders": 1
},
{
"quantity": 550,
"price": 38.35,
"orders": 1
},
{
"quantity": 1650,
"price": 38.4,
"orders": 3
},
{
"quantity": 1100,
"price": 38.45,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|70676",
"symbol": "AUROPHARMA25MAY1260CE",
"last_price": 37.2,
"volume": 618750,
"average_price": 38.66,
"oi": 564850,
"net_change": 3.65,
"total_buy_quantity": 110550,
"total_sell_quantity": 207350,
"lower_circuit_limit": 7.35,
"upper_circuit_limit": 70.45,
"last_trade_time": "1746007198192",
"oi_day_high": 589600,
"oi_day_low": 556050
},
"NSE_FO:ETERNAL25MAY235CE": {
"ohlc": {
"open": 12.35,
"high": 14.05,
"low": 10,
"close": 12
},
"depth": {
"buy": [
{
"quantity": 4000,
"price": 11.95,
"orders": 1
},
{
"quantity": 16000,
"price": 11.9,
"orders": 7
},
{
"quantity": 20000,
"price": 11.85,
"orders": 9
},
{
"quantity": 10000,
"price": 11.8,
"orders": 5
},
{
"quantity": 8000,
"price": 11.75,
"orders": 3
}
],
"sell": [
{
"quantity": 10000,
"price": 12.1,
"orders": 4
},
{
"quantity": 20000,
"price": 12.15,
"orders": 8
},
{
"quantity": 16000,
"price": 12.2,
"orders": 7
},
{
"quantity": 12000,
"price": 12.25,
"orders": 4
},
{
"quantity": 4000,
"price": 12.3,
"orders": 2
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|146346",
"symbol": "ETERNAL25MAY235CE",
"last_price": 12,
"volume": 7954000,
"average_price": 12.24,
"oi": 3888000,
"net_change": -0.8,
"total_buy_quantity": 372000,
"total_sell_quantity": 290000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.85,
"last_trade_time": "1746007195025",
"oi_day_high": 3940000,
"oi_day_low": 3558000
},
"NSE_FO:JSWENERGY25MAY500CE": {
"ohlc": {
"open": 12,
"high": 18.7,
"low": 9.9,
"close": 15.9
},
"depth": {
"buy": [
{
"quantity": 1500,
"price": 15.65,
"orders": 2
},
{
"quantity": 2250,
"price": 15.6,
"orders": 3
},
{
"quantity": 2250,
"price": 15.55,
"orders": 2
},
{
"quantity": 2250,
"price": 15.5,
"orders": 3
},
{
"quantity": 2250,
"price": 15.45,
"orders": 2
}
],
"sell": [
{
"quantity": 3000,
"price": 15.85,
"orders": 3
},
{
"quantity": 2250,
"price": 15.9,
"orders": 3
},
{
"quantity": 3000,
"price": 15.95,
"orders": 3
},
{
"quantity": 1500,
"price": 16,
"orders": 2
},
{
"quantity": 7500,
"price": 16.15,
"orders": 2
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|98578",
"symbol": "JSWENERGY25MAY500CE",
"last_price": 15.9,
"volume": 1701750,
"average_price": 15.89,
"oi": 711750,
"net_change": 4.15,
"total_buy_quantity": 312750,
"total_sell_quantity": 165000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 35.85,
"last_trade_time": "1746007198862",
"oi_day_high": 730500,
"oi_day_low": 620250
},
"NSE_FO:AARTIIND25MAY440PE": {
"ohlc": {
"open": 27.15,
"high": 29.65,
"low": 25,
"close": 29.65
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 29.45,
"orders": 1
},
{
"quantity": 1000,
"price": 29.4,
"orders": 1
},
{
"quantity": 2000,
"price": 29.25,
"orders": 1
},
{
"quantity": 1000,
"price": 28.95,
"orders": 1
},
{
"quantity": 6000,
"price": 28.9,
"orders": 2
}
],
"sell": [
{
"quantity": 2000,
"price": 29.7,
"orders": 2
},
{
"quantity": 2000,
"price": 29.95,
"orders": 1
},
{
"quantity": 1000,
"price": 30.1,
"orders": 1
},
{
"quantity": 5000,
"price": 30.15,
"orders": 1
},
{
"quantity": 5000,
"price": 30.4,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|63461",
"symbol": "AARTIIND25MAY440PE",
"last_price": 29.65,
"volume": 99000,
"average_price": 27.16,
"oi": 195000,
"net_change": 4.15,
"total_buy_quantity": 136000,
"total_sell_quantity": 159000,
"lower_circuit_limit": 9.6,
"upper_circuit_limit": 49.6,
"last_trade_time": "1746007165053",
"oi_day_high": 204000,
"oi_day_low": 172000
},
"NSE_FO:TRENT25MAY5300CE": {
"ohlc": {
"open": 323,
"high": 323,
"low": 157.3,
"close": 160.95
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 159.85,
"orders": 1
},
{
"quantity": 500,
"price": 159.75,
"orders": 1
},
{
"quantity": 100,
"price": 159.2,
"orders": 1
},
{
"quantity": 100,
"price": 159.15,
"orders": 1
},
{
"quantity": 200,
"price": 157.85,
"orders": 2
}
],
"sell": [
{
"quantity": 100,
"price": 163.75,
"orders": 1
},
{
"quantity": 100,
"price": 163.8,
"orders": 1
},
{
"quantity": 100,
"price": 163.9,
"orders": 1
},
{
"quantity": 100,
"price": 163.95,
"orders": 1
},
{
"quantity": 100,
"price": 164.65,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|144980",
"symbol": "TRENT25MAY5300CE",
"last_price": 160.95,
"volume": 1080100,
"average_price": 193.33,
"oi": 348400,
"net_change": -162.55,
"total_buy_quantity": 25500,
"total_sell_quantity": 60300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 365.8,
"last_trade_time": "1746007198920",
"oi_day_high": 363300,
"oi_day_low": 286700
},
"NSE_FO:BIOCON25MAY325CE": {
"ohlc": {
"open": 11.55,
"high": 14.4,
"low": 11.45,
"close": 12.55
},
"depth": {
"buy": [
{
"quantity": 5000,
"price": 12.45,
"orders": 2
},
{
"quantity": 5000,
"price": 12.4,
"orders": 2
},
{
"quantity": 2500,
"price": 12.35,
"orders": 1
},
{
"quantity": 2500,
"price": 12.3,
"orders": 1
},
{
"quantity": 7500,
"price": 12.25,
"orders": 2
}
],
"sell": [
{
"quantity": 5000,
"price": 12.6,
"orders": 2
},
{
"quantity": 5000,
"price": 12.7,
"orders": 2
},
{
"quantity": 7500,
"price": 12.75,
"orders": 2
},
{
"quantity": 7500,
"price": 12.8,
"orders": 3
},
{
"quantity": 2500,
"price": 12.85,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|75653",
"symbol": "BIOCON25MAY325CE",
"last_price": 12.55,
"volume": 932500,
"average_price": 13.24,
"oi": 400000,
"net_change": 1.25,
"total_buy_quantity": 365000,
"total_sell_quantity": 342500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.55,
"last_trade_time": "1746007181880",
"oi_day_high": 420000,
"oi_day_low": 327500
},
"NSE_FO:GAIL25MAY192.5CE": {
"ohlc": {
"open": 7.05,
"high": 8.25,
"low": 6.45,
"close": 6.5
},
"depth": {
"buy": [
{
"quantity": 9400,
"price": 6.4,
"orders": 3
},
{
"quantity": 18800,
"price": 6.35,
"orders": 4
},
{
"quantity": 21150,
"price": 6.3,
"orders": 5
},
{
"quantity": 35250,
"price": 6.25,
"orders": 8
},
{
"quantity": 9400,
"price": 6.2,
"orders": 2
}
],
"sell": [
{
"quantity": 4700,
"price": 6.5,
"orders": 2
},
{
"quantity": 11750,
"price": 6.55,
"orders": 4
},
{
"quantity": 21150,
"price": 6.6,
"orders": 8
},
{
"quantity": 18800,
"price": 6.65,
"orders": 5
},
{
"quantity": 30550,
"price": 6.7,
"orders": 6
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|89329",
"symbol": "GAIL25MAY192.5CE",
"last_price": 6.5,
"volume": 547550,
"average_price": 7.4,
"oi": 573400,
"net_change": -0.55,
"total_buy_quantity": 549900,
"total_sell_quantity": 495850,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.7,
"last_trade_time": "1746007159852",
"oi_day_high": 582800,
"oi_day_low": 549900
},
"NSE_FO:DABUR25MAY490PE": {
"ohlc": {
"open": 15.9,
"high": 16.3,
"low": 13.7,
"close": 15.4
},
"depth": {
"buy": [
{
"quantity": 1250,
"price": 15.7,
"orders": 1
},
{
"quantity": 1250,
"price": 15.65,
"orders": 1
},
{
"quantity": 2500,
"price": 14.7,
"orders": 2
},
{
"quantity": 17500,
"price": 14.4,
"orders": 1
},
{
"quantity": 55000,
"price": 13.45,
"orders": 2
}
],
"sell": [
{
"quantity": 1250,
"price": 17.45,
"orders": 1
},
{
"quantity": 3750,
"price": 17.75,
"orders": 1
},
{
"quantity": 17500,
"price": 18.25,
"orders": 1
},
{
"quantity": 6250,
"price": 18.3,
"orders": 1
},
{
"quantity": 12500,
"price": 18.35,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|78119",
"symbol": "DABUR25MAY490PE",
"last_price": 15.4,
"volume": 255000,
"average_price": 15.12,
"oi": 395000,
"net_change": -0.5,
"total_buy_quantity": 242500,
"total_sell_quantity": 177500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 35.25,
"last_trade_time": "1746006693490",
"oi_day_high": 395000,
"oi_day_low": 350000
},
"NSE_FO:CROMPTON25MAY345PE": {
"ohlc": {
"open": 15.75,
"high": 17.6,
"low": 13.9,
"close": 17.35
},
"depth": {
"buy": [
{
"quantity": 1800,
"price": 17.25,
"orders": 1
},
{
"quantity": 3600,
"price": 17.2,
"orders": 2
},
{
"quantity": 5400,
"price": 17.15,
"orders": 2
},
{
"quantity": 3600,
"price": 17.1,
"orders": 2
},
{
"quantity": 1800,
"price": 17.05,
"orders": 1
}
],
"sell": [
{
"quantity": 1800,
"price": 17.5,
"orders": 1
},
{
"quantity": 1800,
"price": 17.55,
"orders": 1
},
{
"quantity": 1800,
"price": 17.6,
"orders": 1
},
{
"quantity": 3600,
"price": 17.65,
"orders": 1
},
{
"quantity": 1800,
"price": 17.9,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|83404",
"symbol": "CROMPTON25MAY345PE",
"last_price": 17.35,
"volume": 138600,
"average_price": 15.99,
"oi": 55800,
"net_change": 0.55,
"total_buy_quantity": 189000,
"total_sell_quantity": 174600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 36.95,
"last_trade_time": "1746007188651",
"oi_day_high": 64800,
"oi_day_low": 48600
},
"NSE_FO:ABFRL25MAY275CE": {
"ohlc": {
"open": 6.5,
"high": 8,
"low": 4.75,
"close": 4.9
},
"depth": {
"buy": [
{
"quantity": 10400,
"price": 4.9,
"orders": 4
},
{
"quantity": 33800,
"price": 4.85,
"orders": 8
},
{
"quantity": 13000,
"price": 4.8,
"orders": 5
},
{
"quantity": 20800,
"price": 4.75,
"orders": 3
},
{
"quantity": 2600,
"price": 4.7,
"orders": 1
}
],
"sell": [
{
"quantity": 2600,
"price": 5,
"orders": 1
},
{
"quantity": 7800,
"price": 5.05,
"orders": 3
},
{
"quantity": 7800,
"price": 5.1,
"orders": 3
},
{
"quantity": 23400,
"price": 5.15,
"orders": 4
},
{
"quantity": 15600,
"price": 5.2,
"orders": 2
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|65571",
"symbol": "ABFRL25MAY275CE",
"last_price": 4.9,
"volume": 1742000,
"average_price": 6.43,
"oi": 1427400,
"net_change": -2,
"total_buy_quantity": 686400,
"total_sell_quantity": 468000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.15,
"last_trade_time": "1746007189292",
"oi_day_high": 1557400,
"oi_day_low": 1419600
},
"NSE_FO:VEDL25MAY420CE": {
"ohlc": {
"open": 16.75,
"high": 20,
"low": 14.35,
"close": 15.6
},
"depth": {
"buy": [
{
"quantity": 12650,
"price": 15.5,
"orders": 2
},
{
"quantity": 4600,
"price": 15.45,
"orders": 3
},
{
"quantity": 8050,
"price": 15.4,
"orders": 3
},
{
"quantity": 4600,
"price": 15.35,
"orders": 4
},
{
"quantity": 5750,
"price": 15.3,
"orders": 4
}
],
"sell": [
{
"quantity": 5750,
"price": 15.65,
"orders": 4
},
{
"quantity": 2300,
"price": 15.7,
"orders": 2
},
{
"quantity": 2300,
"price": 15.75,
"orders": 2
},
{
"quantity": 39100,
"price": 15.8,
"orders": 4
},
{
"quantity": 5750,
"price": 16,
"orders": 4
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|139761",
"symbol": "VEDL25MAY420CE",
"last_price": 15.6,
"volume": 19072750,
"average_price": 16.99,
"oi": 4715000,
"net_change": -0.8,
"total_buy_quantity": 414000,
"total_sell_quantity": 910800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 36.7,
"last_trade_time": "1746007199980",
"oi_day_high": 5139350,
"oi_day_low": 2722050
},
"NSE_FO:BRITANNIA25MAY5450PE": {
"ohlc": {
"open": 137.5,
"high": 172.2,
"low": 126.85,
"close": 163.75
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 160.65,
"orders": 1
},
{
"quantity": 100,
"price": 160.6,
"orders": 1
},
{
"quantity": 100,
"price": 160.1,
"orders": 1
},
{
"quantity": 200,
"price": 160.05,
"orders": 1
},
{
"quantity": 300,
"price": 158.55,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 163.05,
"orders": 1
},
{
"quantity": 100,
"price": 163.8,
"orders": 1
},
{
"quantity": 100,
"price": 163.9,
"orders": 1
},
{
"quantity": 200,
"price": 163.95,
"orders": 1
},
{
"quantity": 100,
"price": 164.45,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|76987",
"symbol": "BRITANNIA25MAY5450PE",
"last_price": 163.75,
"volume": 28700,
"average_price": 145.97,
"oi": 20200,
"net_change": 16.25,
"total_buy_quantity": 22700,
"total_sell_quantity": 11900,
"lower_circuit_limit": 54.55,
"upper_circuit_limit": 255.65,
"last_trade_time": "1746007189296",
"oi_day_high": 24000,
"oi_day_low": 20200
},
"NSE_FO:INDHOTEL25MAY820PE": {
"ohlc": {
"open": 51.85,
"high": 53.9,
"low": 49.15,
"close": 52.55
},
"depth": {
"buy": [
{
"quantity": 2000,
"price": 52.4,
"orders": 2
},
{
"quantity": 1000,
"price": 52,
"orders": 1
},
{
"quantity": 2000,
"price": 51.55,
"orders": 1
},
{
"quantity": 1000,
"price": 51.5,
"orders": 1
},
{
"quantity": 5000,
"price": 51.45,
"orders": 1
}
],
"sell": [
{
"quantity": 2000,
"price": 52.75,
"orders": 1
},
{
"quantity": 5000,
"price": 53.45,
"orders": 1
},
{
"quantity": 1000,
"price": 53.6,
"orders": 1
},
{
"quantity": 1000,
"price": 53.65,
"orders": 1
},
{
"quantity": 1000,
"price": 54.4,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|93232",
"symbol": "INDHOTEL25MAY820PE",
"last_price": 52.55,
"volume": 184000,
"average_price": 51.54,
"oi": 466000,
"net_change": 3.2,
"total_buy_quantity": 94000,
"total_sell_quantity": 92000,
"lower_circuit_limit": 21.65,
"upper_circuit_limit": 81.75,
"last_trade_time": "1746007195092",
"oi_day_high": 466000,
"oi_day_low": 433000
},
"NSE_FO:SOLARINDS25MAY13250CE": {
"ohlc": {
"open": 730,
"high": 739.15,
"low": 553.4,
"close": 567.25
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 523.15,
"orders": 1
},
{
"quantity": 75,
"price": 523.1,
"orders": 1
},
{
"quantity": 75,
"price": 512.45,
"orders": 1
},
{
"quantity": 225,
"price": 512.4,
"orders": 1
},
{
"quantity": 75,
"price": 512.35,
"orders": 1
}
],
"sell": [
{
"quantity": 75,
"price": 561.05,
"orders": 1
},
{
"quantity": 75,
"price": 561.1,
"orders": 1
},
{
"quantity": 75,
"price": 561.7,
"orders": 1
},
{
"quantity": 75,
"price": 578.8,
"orders": 1
},
{
"quantity": 375,
"price": 594.75,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|138654",
"symbol": "SOLARINDS25MAY13250CE",
"last_price": 567.25,
"volume": 5025,
"average_price": 607.87,
"oi": 4275,
"net_change": -174,
"total_buy_quantity": 10050,
"total_sell_quantity": 4200,
"lower_circuit_limit": 67.1,
"upper_circuit_limit": 1068.5,
"last_trade_time": "1746007166486",
"oi_day_high": 4800,
"oi_day_low": 2775
},
"NSE_FO:SHREECEM25MAY30750PE": {
"ohlc": {
"open": 1447.7,
"high": 1447.7,
"low": 1447.7,
"close": 1447.7
},
"depth": {
"buy": [
{
"quantity": 25,
"price": 1447.45,
"orders": 1
},
{
"quantity": 100,
"price": 1447.4,
"orders": 1
},
{
"quantity": 250,
"price": 1427.75,
"orders": 1
},
{
"quantity": 75,
"price": 1246.8,
"orders": 1
},
{
"quantity": 125,
"price": 1019.35,
"orders": 1
}
],
"sell": [
{
"quantity": 75,
"price": 1851,
"orders": 1
},
{
"quantity": 25,
"price": 1851.05,
"orders": 1
},
{
"quantity": 125,
"price": 1851.6,
"orders": 1
},
{
"quantity": 175,
"price": 1873.65,
"orders": 2
},
{
"quantity": 250,
"price": 1918.2,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|136589",
"symbol": "SHREECEM25MAY30750PE",
"last_price": 1447.7,
"volume": 0,
"average_price": 0,
"oi": 175,
"net_change": 0,
"total_buy_quantity": 825,
"total_sell_quantity": 900,
"lower_circuit_limit": 616.7,
"upper_circuit_limit": 2278,
"last_trade_time": "1745909526000",
"oi_day_high": 200,
"oi_day_low": 75
},
"NSE_FO:CUMMINSIND25MAY2950CE": {
"ohlc": {
"open": 100.65,
"high": 117,
"low": 93.8,
"close": 101.95
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 101.45,
"orders": 2
},
{
"quantity": 150,
"price": 100.8,
"orders": 1
},
{
"quantity": 300,
"price": 100.75,
"orders": 2
},
{
"quantity": 150,
"price": 100.7,
"orders": 1
},
{
"quantity": 150,
"price": 100.1,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 102,
"orders": 1
},
{
"quantity": 300,
"price": 103.65,
"orders": 2
},
{
"quantity": 150,
"price": 105.95,
"orders": 1
},
{
"quantity": 750,
"price": 106.05,
"orders": 1
},
{
"quantity": 150,
"price": 108,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|83868",
"symbol": "CUMMINSIND25MAY2950CE",
"last_price": 101.95,
"volume": 26100,
"average_price": 107.79,
"oi": 30000,
"net_change": -7.7,
"total_buy_quantity": 22500,
"total_sell_quantity": 23550,
"lower_circuit_limit": 17.3,
"upper_circuit_limit": 192.6,
"last_trade_time": "1746007196420",
"oi_day_high": 30300,
"oi_day_low": 24900
},
"NSE_FO:INFY25MAY1480CE": {
"ohlc": {
"open": 59.1,
"high": 65,
"low": 54.8,
"close": 56.2
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 56.15,
"orders": 1
},
{
"quantity": 400,
"price": 56.1,
"orders": 1
},
{
"quantity": 400,
"price": 56,
"orders": 1
},
{
"quantity": 800,
"price": 55.85,
"orders": 2
},
{
"quantity": 800,
"price": 55.7,
"orders": 2
}
],
"sell": [
{
"quantity": 400,
"price": 56.45,
"orders": 1
},
{
"quantity": 400,
"price": 56.5,
"orders": 1
},
{
"quantity": 400,
"price": 56.8,
"orders": 1
},
{
"quantity": 800,
"price": 56.85,
"orders": 2
},
{
"quantity": 400,
"price": 56.9,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|95139",
"symbol": "INFY25MAY1480CE",
"last_price": 56.2,
"volume": 1144400,
"average_price": 59.01,
"oi": 582400,
"net_change": -1.7,
"total_buy_quantity": 35600,
"total_sell_quantity": 102400,
"lower_circuit_limit": 16.3,
"upper_circuit_limit": 102.5,
"last_trade_time": "1746007199546",
"oi_day_high": 758400,
"oi_day_low": 568400
},
"NSE_FO:ADANIENSOL25MAY960PE": {
"ohlc": {
"open": 70.65,
"high": 83.45,
"low": 69.35,
"close": 83.45
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 82.2,
"orders": 1
},
{
"quantity": 625,
"price": 82.15,
"orders": 1
},
{
"quantity": 1250,
"price": 81.95,
"orders": 1
},
{
"quantity": 1250,
"price": 81.25,
"orders": 1
},
{
"quantity": 1250,
"price": 81.1,
"orders": 1
}
],
"sell": [
{
"quantity": 625,
"price": 83.25,
"orders": 1
},
{
"quantity": 625,
"price": 83.3,
"orders": 1
},
{
"quantity": 625,
"price": 83.35,
"orders": 1
},
{
"quantity": 625,
"price": 83.7,
"orders": 1
},
{
"quantity": 625,
"price": 84.25,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|64327",
"symbol": "ADANIENSOL25MAY960PE",
"last_price": 83.45,
"volume": 24375,
"average_price": 74.11,
"oi": 83750,
"net_change": 15.05,
"total_buy_quantity": 43750,
"total_sell_quantity": 65625,
"lower_circuit_limit": 26.3,
"upper_circuit_limit": 139,
"last_trade_time": "1746007074525",
"oi_day_high": 93750,
"oi_day_low": 83750
},
"NSE_FO:LT25MAY3300PE": {
"ohlc": {
"open": 85.6,
"high": 88.65,
"low": 74.55,
"close": 88.15
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 87.1,
"orders": 1
},
{
"quantity": 450,
"price": 87.05,
"orders": 2
},
{
"quantity": 300,
"price": 86.65,
"orders": 1
},
{
"quantity": 150,
"price": 86.6,
"orders": 1
},
{
"quantity": 450,
"price": 86.55,
"orders": 2
}
],
"sell": [
{
"quantity": 150,
"price": 89.95,
"orders": 1
},
{
"quantity": 1200,
"price": 90,
"orders": 7
},
{
"quantity": 150,
"price": 91.85,
"orders": 1
},
{
"quantity": 300,
"price": 91.9,
"orders": 1
},
{
"quantity": 2100,
"price": 91.95,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|101855",
"symbol": "LT25MAY3300PE",
"last_price": 88.15,
"volume": 220200,
"average_price": 81.12,
"oi": 493950,
"net_change": 1.7,
"total_buy_quantity": 29550,
"total_sell_quantity": 33450,
"lower_circuit_limit": 14.4,
"upper_circuit_limit": 154.2,
"last_trade_time": "1746007198535",
"oi_day_high": 495600,
"oi_day_low": 479550
},
"NSE_FO:RAMCOCEM25MAY990CE": {
"ohlc": {
"open": 23.5,
"high": 23.5,
"low": 23.5,
"close": 23.5
},
"depth": {
"buy": [
{
"quantity": 1700,
"price": 22,
"orders": 2
},
{
"quantity": 850,
"price": 20.85,
"orders": 1
},
{
"quantity": 850,
"price": 19.7,
"orders": 1
},
{
"quantity": 3400,
"price": 19.45,
"orders": 1
},
{
"quantity": 4250,
"price": 19.1,
"orders": 1
}
],
"sell": [
{
"quantity": 850,
"price": 27.65,
"orders": 1
},
{
"quantity": 1700,
"price": 27.7,
"orders": 1
},
{
"quantity": 3400,
"price": 30.05,
"orders": 1
},
{
"quantity": 25500,
"price": 31.4,
"orders": 1
},
{
"quantity": 8500,
"price": 31.45,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|134002",
"symbol": "RAMCOCEM25MAY990CE",
"last_price": 23.5,
"volume": 850,
"average_price": 23.5,
"oi": 17850,
"net_change": -4.2,
"total_buy_quantity": 79050,
"total_sell_quantity": 55250,
"lower_circuit_limit": 3.5,
"upper_circuit_limit": 43.5,
"last_trade_time": "1746004658691",
"oi_day_high": 17850,
"oi_day_low": 17850
},
"NSE_FO:ULTRACEMCO25MAY12200CE": {
"ohlc": {
"open": 210.05,
"high": 242.6,
"low": 141,
"close": 151.95
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 150.45,
"orders": 1
},
{
"quantity": 50,
"price": 150.4,
"orders": 1
},
{
"quantity": 50,
"price": 150,
"orders": 1
},
{
"quantity": 50,
"price": 148.65,
"orders": 1
},
{
"quantity": 50,
"price": 148.6,
"orders": 1
}
],
"sell": [
{
"quantity": 50,
"price": 151.9,
"orders": 1
},
{
"quantity": 50,
"price": 151.95,
"orders": 1
},
{
"quantity": 150,
"price": 152,
"orders": 2
},
{
"quantity": 50,
"price": 152.85,
"orders": 1
},
{
"quantity": 50,
"price": 152.9,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|137113",
"symbol": "ULTRACEMCO25MAY12200CE",
"last_price": 151.95,
"volume": 116850,
"average_price": 175.81,
"oi": 149800,
"net_change": -76.25,
"total_buy_quantity": 7800,
"total_sell_quantity": 23700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 320.95,
"last_trade_time": "1746007194074",
"oi_day_high": 154000,
"oi_day_low": 146100
},
"NSE_FO:TCS25MAY3400PE": {
"ohlc": {
"open": 64.85,
"high": 77.7,
"low": 51.5,
"close": 75.65
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 74.95,
"orders": 2
},
{
"quantity": 350,
"price": 74.85,
"orders": 1
},
{
"quantity": 175,
"price": 74.75,
"orders": 1
},
{
"quantity": 525,
"price": 74.7,
"orders": 3
},
{
"quantity": 175,
"price": 74.65,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 77.75,
"orders": 2
},
{
"quantity": 350,
"price": 77.9,
"orders": 2
},
{
"quantity": 700,
"price": 78,
"orders": 3
},
{
"quantity": 175,
"price": 78.45,
"orders": 1
},
{
"quantity": 175,
"price": 78.5,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|131753",
"symbol": "TCS25MAY3400PE",
"last_price": 75.65,
"volume": 589050,
"average_price": 61.66,
"oi": 478800,
"net_change": 14.8,
"total_buy_quantity": 52325,
"total_sell_quantity": 25375,
"lower_circuit_limit": 13.35,
"upper_circuit_limit": 117.05,
"last_trade_time": "1746007193013",
"oi_day_high": 479850,
"oi_day_low": 456575
},
"NSE_FO:POLYCAB25MAY5500PE": {
"ohlc": {
"open": 225,
"high": 257.6,
"low": 193.65,
"close": 253.8
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 247.55,
"orders": 1
},
{
"quantity": 125,
"price": 246.15,
"orders": 1
},
{
"quantity": 250,
"price": 246.1,
"orders": 2
},
{
"quantity": 250,
"price": 246.05,
"orders": 1
},
{
"quantity": 250,
"price": 245.35,
"orders": 2
}
],
"sell": [
{
"quantity": 125,
"price": 253.15,
"orders": 1
},
{
"quantity": 125,
"price": 257.55,
"orders": 1
},
{
"quantity": 125,
"price": 257.6,
"orders": 1
},
{
"quantity": 125,
"price": 260,
"orders": 1
},
{
"quantity": 125,
"price": 269.95,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|131658",
"symbol": "POLYCAB25MAY5500PE",
"last_price": 253.8,
"volume": 61000,
"average_price": 219.46,
"oi": 81625,
"net_change": 44.9,
"total_buy_quantity": 21500,
"total_sell_quantity": 12875,
"lower_circuit_limit": 43.45,
"upper_circuit_limit": 427.25,
"last_trade_time": "1746007187028",
"oi_day_high": 82000,
"oi_day_low": 74875
},
"NSE_FO:GRANULES25MAY480PE": {
"ohlc": {
"open": 28.8,
"high": 35.55,
"low": 27.95,
"close": 35.35
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 35.7,
"orders": 1
},
{
"quantity": 2000,
"price": 35.55,
"orders": 1
},
{
"quantity": 1000,
"price": 35.1,
"orders": 1
},
{
"quantity": 1000,
"price": 35.05,
"orders": 1
},
{
"quantity": 1000,
"price": 34.85,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 37.15,
"orders": 1
},
{
"quantity": 1000,
"price": 37.3,
"orders": 1
},
{
"quantity": 3000,
"price": 37.6,
"orders": 1
},
{
"quantity": 5000,
"price": 37.8,
"orders": 1
},
{
"quantity": 10000,
"price": 37.85,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|84330",
"symbol": "GRANULES25MAY480PE",
"last_price": 35.35,
"volume": 49000,
"average_price": 30.58,
"oi": 203000,
"net_change": 0.35,
"total_buy_quantity": 91000,
"total_sell_quantity": 87000,
"lower_circuit_limit": 13.7,
"upper_circuit_limit": 56.3,
"last_trade_time": "1746005623246",
"oi_day_high": 203000,
"oi_day_low": 183000
},
"NSE_FO:DIVISLAB25MAY6200CE": {
"ohlc": {
"open": 216,
"high": 227.15,
"low": 188.1,
"close": 205.65
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 204.25,
"orders": 1
},
{
"quantity": 100,
"price": 204.2,
"orders": 1
},
{
"quantity": 100,
"price": 202.7,
"orders": 1
},
{
"quantity": 100,
"price": 202.65,
"orders": 1
},
{
"quantity": 200,
"price": 202.6,
"orders": 2
}
],
"sell": [
{
"quantity": 100,
"price": 206.55,
"orders": 1
},
{
"quantity": 100,
"price": 206.75,
"orders": 1
},
{
"quantity": 200,
"price": 207.45,
"orders": 1
},
{
"quantity": 500,
"price": 208,
"orders": 3
},
{
"quantity": 100,
"price": 209.85,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|79682",
"symbol": "DIVISLAB25MAY6200CE",
"last_price": 205.65,
"volume": 141400,
"average_price": 212.38,
"oi": 114100,
"net_change": -14.75,
"total_buy_quantity": 18400,
"total_sell_quantity": 22900,
"lower_circuit_limit": 62.2,
"upper_circuit_limit": 365.1,
"last_trade_time": "1746007170301",
"oi_day_high": 123400,
"oi_day_low": 114100
},
"NSE_FO:HAVELLS25MAY1600CE": {
"ohlc": {
"open": 62.1,
"high": 64.8,
"low": 51.85,
"close": 53
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 53.05,
"orders": 1
},
{
"quantity": 500,
"price": 52.9,
"orders": 1
},
{
"quantity": 1000,
"price": 52.85,
"orders": 1
},
{
"quantity": 500,
"price": 52.8,
"orders": 1
},
{
"quantity": 500,
"price": 52.75,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 54,
"orders": 1
},
{
"quantity": 500,
"price": 54.2,
"orders": 1
},
{
"quantity": 500,
"price": 54.25,
"orders": 1
},
{
"quantity": 500,
"price": 54.3,
"orders": 1
},
{
"quantity": 1500,
"price": 54.35,
"orders": 2
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|86047",
"symbol": "HAVELLS25MAY1600CE",
"last_price": 53,
"volume": 306500,
"average_price": 56.6,
"oi": 476000,
"net_change": -12.65,
"total_buy_quantity": 49000,
"total_sell_quantity": 89500,
"lower_circuit_limit": 9.4,
"upper_circuit_limit": 96.9,
"last_trade_time": "1746007128440",
"oi_day_high": 481000,
"oi_day_low": 452000
},
"NSE_FO:BANKBARODA25MAY252.5CE": {
"ohlc": {
"open": 9.45,
"high": 10.45,
"low": 9,
"close": 9.05
},
"depth": {
"buy": [
{
"quantity": 8775,
"price": 9.05,
"orders": 3
},
{
"quantity": 2925,
"price": 9,
"orders": 1
},
{
"quantity": 17550,
"price": 8.95,
"orders": 5
},
{
"quantity": 11700,
"price": 8.9,
"orders": 2
},
{
"quantity": 29250,
"price": 8.85,
"orders": 4
}
],
"sell": [
{
"quantity": 8775,
"price": 9.2,
"orders": 3
},
{
"quantity": 8775,
"price": 9.25,
"orders": 3
},
{
"quantity": 5850,
"price": 9.3,
"orders": 2
},
{
"quantity": 29250,
"price": 9.35,
"orders": 5
},
{
"quantity": 2925,
"price": 9.4,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|73652",
"symbol": "BANKBARODA25MAY252.5CE",
"last_price": 9.05,
"volume": 1061775,
"average_price": 9.64,
"oi": 655200,
"net_change": -1.55,
"total_buy_quantity": 561600,
"total_sell_quantity": 523575,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.35,
"last_trade_time": "1746007178822",
"oi_day_high": 707850,
"oi_day_low": 655200
},
"NSE_FO:PETRONET25MAY315PE": {
"ohlc": {
"open": 14.6,
"high": 14.6,
"low": 10.35,
"close": 11.95
},
"depth": {
"buy": [
{
"quantity": 1500,
"price": 12.35,
"orders": 1
},
{
"quantity": 1500,
"price": 12.3,
"orders": 1
},
{
"quantity": 3000,
"price": 12.25,
"orders": 1
},
{
"quantity": 1500,
"price": 12.2,
"orders": 1
},
{
"quantity": 1500,
"price": 12.15,
"orders": 1
}
],
"sell": [
{
"quantity": 4500,
"price": 12.55,
"orders": 2
},
{
"quantity": 1500,
"price": 12.7,
"orders": 1
},
{
"quantity": 4500,
"price": 12.75,
"orders": 2
},
{
"quantity": 7500,
"price": 13.5,
"orders": 1
},
{
"quantity": 1500,
"price": 13.65,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|128355",
"symbol": "PETRONET25MAY315PE",
"last_price": 11.95,
"volume": 459000,
"average_price": 11.38,
"oi": 166500,
"net_change": -1.6,
"total_buy_quantity": 270000,
"total_sell_quantity": 255000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.05,
"last_trade_time": "1746007162014",
"oi_day_high": 201000,
"oi_day_low": 166500
},
"NSE_FO:CDSL25MAY1360PE": {
"ohlc": {
"open": 102,
"high": 120,
"low": 99.25,
"close": 120
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 120.3,
"orders": 1
},
{
"quantity": 350,
"price": 120.25,
"orders": 1
},
{
"quantity": 350,
"price": 119.7,
"orders": 1
},
{
"quantity": 350,
"price": 119,
"orders": 1
},
{
"quantity": 350,
"price": 118.95,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 122.35,
"orders": 1
},
{
"quantity": 350,
"price": 122.4,
"orders": 1
},
{
"quantity": 350,
"price": 122.7,
"orders": 1
},
{
"quantity": 350,
"price": 122.75,
"orders": 1
},
{
"quantity": 350,
"price": 123.15,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|73439",
"symbol": "CDSL25MAY1360PE",
"last_price": 120,
"volume": 69650,
"average_price": 107.21,
"oi": 147000,
"net_change": 27.8,
"total_buy_quantity": 25900,
"total_sell_quantity": 36750,
"lower_circuit_limit": 61.65,
"upper_circuit_limit": 176.35,
"last_trade_time": "1746007182838",
"oi_day_high": 161350,
"oi_day_low": 145600
},
"NSE_FO:TVSMOTOR25MAY2780PE": {
"ohlc": {
"open": 147.2,
"high": 152.35,
"low": 147.05,
"close": 152.35
},
"depth": {
"buy": [
{
"quantity": 1050,
"price": 142.9,
"orders": 1
},
{
"quantity": 350,
"price": 142.85,
"orders": 1
},
{
"quantity": 350,
"price": 142.75,
"orders": 1
},
{
"quantity": 700,
"price": 142.65,
"orders": 2
},
{
"quantity": 350,
"price": 142.55,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 179.55,
"orders": 1
},
{
"quantity": 1050,
"price": 179.6,
"orders": 1
},
{
"quantity": 1400,
"price": 179.8,
"orders": 1
},
{
"quantity": 1750,
"price": 180.95,
"orders": 1
},
{
"quantity": 3500,
"price": 183.8,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|145099",
"symbol": "TVSMOTOR25MAY2780PE",
"last_price": 152.35,
"volume": 4200,
"average_price": 148.55,
"oi": 16100,
"net_change": 14.1,
"total_buy_quantity": 17500,
"total_sell_quantity": 25200,
"lower_circuit_limit": 61.9,
"upper_circuit_limit": 242.8,
"last_trade_time": "1745999829665",
"oi_day_high": 17150,
"oi_day_low": 16100
},
"NSE_FO:TATACOMM25MAY1600PE": {
"ohlc": {
"open": 59.1,
"high": 61.05,
"low": 51.8,
"close": 60.5
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 59.85,
"orders": 1
},
{
"quantity": 250,
"price": 59.8,
"orders": 1
},
{
"quantity": 500,
"price": 59.55,
"orders": 1
},
{
"quantity": 250,
"price": 58.95,
"orders": 1
},
{
"quantity": 500,
"price": 58.85,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 60.7,
"orders": 1
},
{
"quantity": 250,
"price": 60.75,
"orders": 1
},
{
"quantity": 250,
"price": 60.8,
"orders": 1
},
{
"quantity": 500,
"price": 60.85,
"orders": 1
},
{
"quantity": 250,
"price": 60.95,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|127025",
"symbol": "TATACOMM25MAY1600PE",
"last_price": 60.5,
"volume": 47500,
"average_price": 56.62,
"oi": 167500,
"net_change": -2.35,
"total_buy_quantity": 55250,
"total_sell_quantity": 55000,
"lower_circuit_limit": 14.9,
"upper_circuit_limit": 99.8,
"last_trade_time": "1746007163929",
"oi_day_high": 172000,
"oi_day_low": 165250
},
"NSE_FO:HEROMOTOCO25MAY3950PE": {
"ohlc": {
"open": 206.5,
"high": 221.8,
"low": 183.2,
"close": 212.55
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 210.35,
"orders": 2
},
{
"quantity": 300,
"price": 210.05,
"orders": 1
},
{
"quantity": 150,
"price": 209.75,
"orders": 1
},
{
"quantity": 150,
"price": 209.2,
"orders": 1
},
{
"quantity": 300,
"price": 209.05,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 211.9,
"orders": 2
},
{
"quantity": 300,
"price": 211.95,
"orders": 1
},
{
"quantity": 150,
"price": 212.55,
"orders": 1
},
{
"quantity": 150,
"price": 212.6,
"orders": 1
},
{
"quantity": 150,
"price": 212.65,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|95375",
"symbol": "HEROMOTOCO25MAY3950PE",
"last_price": 212.55,
"volume": 18900,
"average_price": 206.79,
"oi": 66750,
"net_change": 23.6,
"total_buy_quantity": 10650,
"total_sell_quantity": 14850,
"lower_circuit_limit": 98.45,
"upper_circuit_limit": 322.45,
"last_trade_time": "1746007199063",
"oi_day_high": 67950,
"oi_day_low": 63150
},
"NSE_FO:AUBANK25MAY680PE": {
"ohlc": {
"open": 23.2,
"high": 29,
"low": 20.6,
"close": 27.95
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 27.9,
"orders": 1
},
{
"quantity": 1000,
"price": 27.85,
"orders": 1
},
{
"quantity": 2000,
"price": 27.8,
"orders": 2
},
{
"quantity": 2000,
"price": 27.75,
"orders": 2
},
{
"quantity": 2000,
"price": 27.7,
"orders": 2
}
],
"sell": [
{
"quantity": 2000,
"price": 28.1,
"orders": 2
},
{
"quantity": 1000,
"price": 28.2,
"orders": 1
},
{
"quantity": 2000,
"price": 28.25,
"orders": 2
},
{
"quantity": 1000,
"price": 28.3,
"orders": 1
},
{
"quantity": 3000,
"price": 28.35,
"orders": 2
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|68661",
"symbol": "AUBANK25MAY680PE",
"last_price": 27.95,
"volume": 863000,
"average_price": 25.75,
"oi": 298000,
"net_change": 7.35,
"total_buy_quantity": 165000,
"total_sell_quantity": 96000,
"lower_circuit_limit": 6.8,
"upper_circuit_limit": 47.8,
"last_trade_time": "1746007196997",
"oi_day_high": 307000,
"oi_day_low": 255000
},
"NSE_FO:VBL25MAY530PE": {
"ohlc": {
"open": 25.45,
"high": 34.7,
"low": 19.65,
"close": 27.8
},
"depth": {
"buy": [
{
"quantity": 875,
"price": 27.8,
"orders": 1
},
{
"quantity": 875,
"price": 27.75,
"orders": 1
},
{
"quantity": 1750,
"price": 27.15,
"orders": 1
},
{
"quantity": 1750,
"price": 27.1,
"orders": 2
},
{
"quantity": 1750,
"price": 26.65,
"orders": 1
}
],
"sell": [
{
"quantity": 875,
"price": 28.9,
"orders": 1
},
{
"quantity": 875,
"price": 28.95,
"orders": 1
},
{
"quantity": 1750,
"price": 29.5,
"orders": 1
},
{
"quantity": 1750,
"price": 29.55,
"orders": 1
},
{
"quantity": 1750,
"price": 30.25,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|145748",
"symbol": "VBL25MAY530PE",
"last_price": 27.8,
"volume": 2777250,
"average_price": 25.23,
"oi": 615125,
"net_change": 2.4,
"total_buy_quantity": 46375,
"total_sell_quantity": 100625,
"lower_circuit_limit": 6.1,
"upper_circuit_limit": 46.1,
"last_trade_time": "1746007106380",
"oi_day_high": 667625,
"oi_day_low": 364000
},
"NSE_FO:BANKINDIA25MAY119CE": {
"ohlc": {
"open": 4.65,
"high": 5.05,
"low": 4.2,
"close": 4.2
},
"depth": {
"buy": [
{
"quantity": 19300,
"price": 4.2,
"orders": 2
},
{
"quantity": 33775,
"price": 4.15,
"orders": 5
},
{
"quantity": 48250,
"price": 4.1,
"orders": 4
},
{
"quantity": 24125,
"price": 4.05,
"orders": 3
},
{
"quantity": 19300,
"price": 4,
"orders": 2
}
],
"sell": [
{
"quantity": 9650,
"price": 4.25,
"orders": 1
},
{
"quantity": 9650,
"price": 4.3,
"orders": 2
},
{
"quantity": 19300,
"price": 4.35,
"orders": 3
},
{
"quantity": 53075,
"price": 4.4,
"orders": 3
},
{
"quantity": 19300,
"price": 4.45,
"orders": 3
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|74051",
"symbol": "BANKINDIA25MAY119CE",
"last_price": 4.2,
"volume": 135100,
"average_price": 4.57,
"oi": 236425,
"net_change": -1.3,
"total_buy_quantity": 974650,
"total_sell_quantity": 781650,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.4,
"last_trade_time": "1746007080307",
"oi_day_high": 241250,
"oi_day_low": 202650
},
"NSE_FO:OBEROIRLTY25MAY1680PE": {
"ohlc": {
"open": 107,
"high": 107,
"low": 70.15,
"close": 97.25
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 95.1,
"orders": 1
},
{
"quantity": 350,
"price": 95.05,
"orders": 1
},
{
"quantity": 350,
"price": 94.95,
"orders": 1
},
{
"quantity": 700,
"price": 94.85,
"orders": 1
},
{
"quantity": 350,
"price": 94.8,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 98.75,
"orders": 1
},
{
"quantity": 350,
"price": 98.8,
"orders": 1
},
{
"quantity": 1750,
"price": 99.45,
"orders": 1
},
{
"quantity": 1750,
"price": 99.6,
"orders": 1
},
{
"quantity": 350,
"price": 100.1,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|110847",
"symbol": "OBEROIRLTY25MAY1680PE",
"last_price": 97.25,
"volume": 40250,
"average_price": 81.26,
"oi": 18200,
"net_change": -27.8,
"total_buy_quantity": 23450,
"total_sell_quantity": 34300,
"lower_circuit_limit": 30.2,
"upper_circuit_limit": 150.5,
"last_trade_time": "1746007081852",
"oi_day_high": 22050,
"oi_day_low": 16450
},
"NSE_FO:MGL25MAY1320CE": {
"ohlc": {
"open": 59.65,
"high": 98,
"low": 54,
"close": 79.45
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 75,
"orders": 1
},
{
"quantity": 400,
"price": 74.95,
"orders": 1
},
{
"quantity": 800,
"price": 74.05,
"orders": 1
},
{
"quantity": 400,
"price": 73.95,
"orders": 1
},
{
"quantity": 400,
"price": 73.9,
"orders": 1
}
],
"sell": [
{
"quantity": 800,
"price": 76.6,
"orders": 2
},
{
"quantity": 400,
"price": 76.65,
"orders": 1
},
{
"quantity": 400,
"price": 76.7,
"orders": 1
},
{
"quantity": 1200,
"price": 76.95,
"orders": 2
},
{
"quantity": 800,
"price": 77.95,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|105645",
"symbol": "MGL25MAY1320CE",
"last_price": 79.45,
"volume": 74800,
"average_price": 78.03,
"oi": 30400,
"net_change": 15.6,
"total_buy_quantity": 12400,
"total_sell_quantity": 31600,
"lower_circuit_limit": 21.05,
"upper_circuit_limit": 141.45,
"last_trade_time": "1746006738917",
"oi_day_high": 37600,
"oi_day_low": 30400
},
"NSE_FO:IOC25MAY138CE": {
"ohlc": {
"open": 5,
"high": 6.6,
"low": 4.7,
"close": 4.9
},
"depth": {
"buy": [
{
"quantity": 4875,
"price": 4.85,
"orders": 1
},
{
"quantity": 24375,
"price": 4.8,
"orders": 5
},
{
"quantity": 14625,
"price": 4.75,
"orders": 3
},
{
"quantity": 24375,
"price": 4.7,
"orders": 5
},
{
"quantity": 4875,
"price": 4.65,
"orders": 1
}
],
"sell": [
{
"quantity": 112125,
"price": 4.9,
"orders": 4
},
{
"quantity": 19500,
"price": 4.95,
"orders": 3
},
{
"quantity": 14625,
"price": 5,
"orders": 3
},
{
"quantity": 14625,
"price": 5.05,
"orders": 2
},
{
"quantity": 19500,
"price": 5.1,
"orders": 3
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|106992",
"symbol": "IOC25MAY138CE",
"last_price": 4.9,
"volume": 9535500,
"average_price": 5.68,
"oi": 1769625,
"net_change": 0.35,
"total_buy_quantity": 731250,
"total_sell_quantity": 1199250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.35,
"last_trade_time": "1746007189702",
"oi_day_high": 1872000,
"oi_day_low": 1131000
},
"NSE_FO:WIPRO25MAY242.5CE": {
"ohlc": {
"open": 8.5,
"high": 9.35,
"low": 7.3,
"close": 7.7
},
"depth": {
"buy": [
{
"quantity": 12000,
"price": 7.6,
"orders": 4
},
{
"quantity": 24000,
"price": 7.55,
"orders": 7
},
{
"quantity": 12000,
"price": 7.5,
"orders": 4
},
{
"quantity": 21000,
"price": 7.45,
"orders": 2
},
{
"quantity": 15000,
"price": 7.4,
"orders": 1
}
],
"sell": [
{
"quantity": 3000,
"price": 7.7,
"orders": 1
},
{
"quantity": 18000,
"price": 7.75,
"orders": 5
},
{
"quantity": 18000,
"price": 7.8,
"orders": 6
},
{
"quantity": 42000,
"price": 7.85,
"orders": 7
},
{
"quantity": 21000,
"price": 7.9,
"orders": 3
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|146129",
"symbol": "WIPRO25MAY242.5CE",
"last_price": 7.7,
"volume": 2547000,
"average_price": 8.2,
"oi": 1539000,
"net_change": -0.8,
"total_buy_quantity": 576000,
"total_sell_quantity": 519000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28,
"last_trade_time": "1746007185449",
"oi_day_high": 1575000,
"oi_day_low": 1371000
},
"NSE_FO:ASIANPAINT25MAY2460CE": {
"ohlc": {
"open": 76.35,
"high": 85.4,
"low": 64.75,
"close": 68.7
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 68.25,
"orders": 2
},
{
"quantity": 200,
"price": 68.2,
"orders": 1
},
{
"quantity": 200,
"price": 68.15,
"orders": 1
},
{
"quantity": 400,
"price": 68.05,
"orders": 1
},
{
"quantity": 200,
"price": 67.9,
"orders": 1
}
],
"sell": [
{
"quantity": 600,
"price": 69.9,
"orders": 3
},
{
"quantity": 400,
"price": 69.95,
"orders": 1
},
{
"quantity": 200,
"price": 70.3,
"orders": 1
},
{
"quantity": 200,
"price": 70.35,
"orders": 1
},
{
"quantity": 400,
"price": 70.45,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|68939",
"symbol": "ASIANPAINT25MAY2460CE",
"last_price": 68.7,
"volume": 221800,
"average_price": 76.98,
"oi": 124800,
"net_change": -8.55,
"total_buy_quantity": 35600,
"total_sell_quantity": 37600,
"lower_circuit_limit": 27.3,
"upper_circuit_limit": 116.1,
"last_trade_time": "1746007195564",
"oi_day_high": 131800,
"oi_day_low": 118600
},
"NSE_FO:NYKAA25MAY195CE": {
"ohlc": {
"open": 7.5,
"high": 8.1,
"low": 6.75,
"close": 7.15
},
"depth": {
"buy": [
{
"quantity": 2950,
"price": 6.9,
"orders": 1
},
{
"quantity": 14750,
"price": 6.85,
"orders": 4
},
{
"quantity": 8850,
"price": 6.75,
"orders": 2
},
{
"quantity": 2950,
"price": 6.7,
"orders": 1
},
{
"quantity": 38350,
"price": 6.65,
"orders": 4
}
],
"sell": [
{
"quantity": 8850,
"price": 7.05,
"orders": 2
},
{
"quantity": 2950,
"price": 7.1,
"orders": 1
},
{
"quantity": 20650,
"price": 7.15,
"orders": 2
},
{
"quantity": 14750,
"price": 7.2,
"orders": 1
},
{
"quantity": 2950,
"price": 7.75,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|110597",
"symbol": "NYKAA25MAY195CE",
"last_price": 7.15,
"volume": 424800,
"average_price": 7.38,
"oi": 439550,
"net_change": -1.15,
"total_buy_quantity": 516250,
"total_sell_quantity": 557550,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.4,
"last_trade_time": "1746007136843",
"oi_day_high": 445450,
"oi_day_low": 359900
},
"NSE_FO:BAJAJFINSV25MAY2100CE": {
"ohlc": {
"open": 39.95,
"high": 39.95,
"low": 13.6,
"close": 17.75
},
"depth": {
"buy": [
{
"quantity": 8500,
"price": 17.7,
"orders": 1
},
{
"quantity": 500,
"price": 17.65,
"orders": 1
},
{
"quantity": 1500,
"price": 17.6,
"orders": 3
},
{
"quantity": 1500,
"price": 17.55,
"orders": 3
},
{
"quantity": 6000,
"price": 17.5,
"orders": 5
}
],
"sell": [
{
"quantity": 2000,
"price": 17.8,
"orders": 4
},
{
"quantity": 1500,
"price": 17.85,
"orders": 3
},
{
"quantity": 2000,
"price": 17.9,
"orders": 4
},
{
"quantity": 1000,
"price": 17.95,
"orders": 2
},
{
"quantity": 3500,
"price": 18,
"orders": 6
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|72178",
"symbol": "BAJAJFINSV25MAY2100CE",
"last_price": 17.75,
"volume": 5056500,
"average_price": 16.63,
"oi": 2308000,
"net_change": -39.9,
"total_buy_quantity": 567500,
"total_sell_quantity": 243500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 40.95,
"last_trade_time": "1746007199109",
"oi_day_high": 2388500,
"oi_day_low": 1279000
},
"NSE_FO:UNITDSPR25MAY1560CE": {
"ohlc": {
"open": 54,
"high": 63.05,
"low": 52.65,
"close": 56.4
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 55.7,
"orders": 1
},
{
"quantity": 350,
"price": 55.65,
"orders": 1
},
{
"quantity": 700,
"price": 55.6,
"orders": 1
},
{
"quantity": 350,
"price": 53.75,
"orders": 1
},
{
"quantity": 350,
"price": 52,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 56.8,
"orders": 1
},
{
"quantity": 350,
"price": 56.85,
"orders": 1
},
{
"quantity": 350,
"price": 57.55,
"orders": 1
},
{
"quantity": 350,
"price": 57.6,
"orders": 1
},
{
"quantity": 350,
"price": 57.9,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|138463",
"symbol": "UNITDSPR25MAY1560CE",
"last_price": 56.4,
"volume": 153300,
"average_price": 58.87,
"oi": 75600,
"net_change": 6.3,
"total_buy_quantity": 59150,
"total_sell_quantity": 52500,
"lower_circuit_limit": 16.65,
"upper_circuit_limit": 100.25,
"last_trade_time": "1746007192723",
"oi_day_high": 84700,
"oi_day_low": 70350
},
"NSE_FO:NESTLEIND25MAY2440PE": {
"ohlc": {
"open": 77,
"high": 83.95,
"low": 71.25,
"close": 82.05
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 80.5,
"orders": 1
},
{
"quantity": 200,
"price": 80.45,
"orders": 1
},
{
"quantity": 200,
"price": 80.35,
"orders": 1
},
{
"quantity": 200,
"price": 80.25,
"orders": 1
},
{
"quantity": 400,
"price": 80.2,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 81.75,
"orders": 1
},
{
"quantity": 200,
"price": 81.8,
"orders": 1
},
{
"quantity": 400,
"price": 81.85,
"orders": 1
},
{
"quantity": 600,
"price": 82.05,
"orders": 2
},
{
"quantity": 200,
"price": 82.1,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|108890",
"symbol": "NESTLEIND25MAY2440PE",
"last_price": 82.05,
"volume": 41200,
"average_price": 76.84,
"oi": 66000,
"net_change": 4.6,
"total_buy_quantity": 24600,
"total_sell_quantity": 24600,
"lower_circuit_limit": 29.3,
"upper_circuit_limit": 130.1,
"last_trade_time": "1746007170680",
"oi_day_high": 66000,
"oi_day_low": 50200
},
"NSE_FO:PERSISTENT25MAY5200PE": {
"ohlc": {
"open": 163.05,
"high": 196.1,
"low": 145,
"close": 196.1
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 192.15,
"orders": 1
},
{
"quantity": 100,
"price": 192.1,
"orders": 1
},
{
"quantity": 200,
"price": 192.05,
"orders": 1
},
{
"quantity": 100,
"price": 190.75,
"orders": 1
},
{
"quantity": 200,
"price": 190.55,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 194.9,
"orders": 1
},
{
"quantity": 200,
"price": 194.95,
"orders": 1
},
{
"quantity": 100,
"price": 195.1,
"orders": 1
},
{
"quantity": 100,
"price": 195.15,
"orders": 1
},
{
"quantity": 100,
"price": 195.2,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|114445",
"symbol": "PERSISTENT25MAY5200PE",
"last_price": 196.1,
"volume": 79100,
"average_price": 167.16,
"oi": 81800,
"net_change": 44.9,
"total_buy_quantity": 17300,
"total_sell_quantity": 12100,
"lower_circuit_limit": 38.95,
"upper_circuit_limit": 333.55,
"last_trade_time": "1746007158363",
"oi_day_high": 90000,
"oi_day_low": 81700
},
"NSE_FO:HDFCBANK25MAY1920PE": {
"ohlc": {
"open": 43.15,
"high": 43.75,
"low": 32.7,
"close": 37.7
},
"depth": {
"buy": [
{
"quantity": 2750,
"price": 37.6,
"orders": 1
},
{
"quantity": 550,
"price": 37.55,
"orders": 1
},
{
"quantity": 2200,
"price": 37.5,
"orders": 3
},
{
"quantity": 550,
"price": 37.45,
"orders": 1
},
{
"quantity": 1100,
"price": 37.4,
"orders": 2
}
],
"sell": [
{
"quantity": 1100,
"price": 37.75,
"orders": 2
},
{
"quantity": 1650,
"price": 37.8,
"orders": 3
},
{
"quantity": 1650,
"price": 37.85,
"orders": 3
},
{
"quantity": 1650,
"price": 37.9,
"orders": 3
},
{
"quantity": 2200,
"price": 37.95,
"orders": 3
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|87326",
"symbol": "HDFCBANK25MAY1920PE",
"last_price": 37.7,
"volume": 4241050,
"average_price": 36.27,
"oi": 2136750,
"net_change": -6.65,
"total_buy_quantity": 170500,
"total_sell_quantity": 194150,
"lower_circuit_limit": 3.55,
"upper_circuit_limit": 69.75,
"last_trade_time": "1746007197439",
"oi_day_high": 2225300,
"oi_day_low": 1974500
},
"NSE_FO:JIOFIN25MAY260CE": {
"ohlc": {
"open": 8.3,
"high": 13,
"low": 8.3,
"close": 9.95
},
"depth": {
"buy": [
{
"quantity": 14850,
"price": 9.85,
"orders": 8
},
{
"quantity": 16500,
"price": 9.8,
"orders": 10
},
{
"quantity": 18150,
"price": 9.75,
"orders": 10
},
{
"quantity": 13200,
"price": 9.7,
"orders": 8
},
{
"quantity": 13200,
"price": 9.65,
"orders": 3
}
],
"sell": [
{
"quantity": 16500,
"price": 10,
"orders": 10
},
{
"quantity": 18150,
"price": 10.05,
"orders": 10
},
{
"quantity": 11550,
"price": 10.1,
"orders": 7
},
{
"quantity": 21450,
"price": 10.15,
"orders": 8
},
{
"quantity": 4950,
"price": 10.2,
"orders": 3
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|97762",
"symbol": "JIOFIN25MAY260CE",
"last_price": 9.95,
"volume": 10192050,
"average_price": 11.2,
"oi": 4628250,
"net_change": 0.7,
"total_buy_quantity": 417450,
"total_sell_quantity": 582450,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.8,
"last_trade_time": "1746007199067",
"oi_day_high": 4804800,
"oi_day_low": 4469850
},
"NSE_FO:MANAPPURAM25MAY230CE": {
"ohlc": {
"open": 4.55,
"high": 6,
"low": 3.1,
"close": 3.25
},
"depth": {
"buy": [
{
"quantity": 3000,
"price": 3.3,
"orders": 1
},
{
"quantity": 3000,
"price": 3.25,
"orders": 1
},
{
"quantity": 6000,
"price": 3.2,
"orders": 2
},
{
"quantity": 6000,
"price": 3.15,
"orders": 2
},
{
"quantity": 12000,
"price": 3.1,
"orders": 4
}
],
"sell": [
{
"quantity": 3000,
"price": 3.45,
"orders": 1
},
{
"quantity": 3000,
"price": 3.5,
"orders": 1
},
{
"quantity": 18000,
"price": 3.55,
"orders": 4
},
{
"quantity": 3000,
"price": 3.6,
"orders": 1
},
{
"quantity": 3000,
"price": 3.7,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|103980",
"symbol": "MANAPPURAM25MAY230CE",
"last_price": 3.25,
"volume": 4080000,
"average_price": 4.05,
"oi": 10707000,
"net_change": -1.75,
"total_buy_quantity": 423000,
"total_sell_quantity": 1029000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.55,
"last_trade_time": "1746007195562",
"oi_day_high": 10707000,
"oi_day_low": 9735000
},
"NSE_FO:BAJAJ-AUTO25MAY8200CE": {
"ohlc": {
"open": 226.1,
"high": 241,
"low": 200,
"close": 214.3
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 210.05,
"orders": 1
},
{
"quantity": 75,
"price": 210,
"orders": 1
},
{
"quantity": 150,
"price": 209.75,
"orders": 1
},
{
"quantity": 75,
"price": 209.7,
"orders": 1
},
{
"quantity": 150,
"price": 208.65,
"orders": 1
}
],
"sell": [
{
"quantity": 75,
"price": 215.05,
"orders": 1
},
{
"quantity": 75,
"price": 215.1,
"orders": 1
},
{
"quantity": 150,
"price": 215.9,
"orders": 1
},
{
"quantity": 75,
"price": 217.8,
"orders": 1
},
{
"quantity": 150,
"price": 217.9,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|69518",
"symbol": "BAJAJ-AUTO25MAY8200CE",
"last_price": 214.3,
"volume": 61725,
"average_price": 215.79,
"oi": 65775,
"net_change": -27.15,
"total_buy_quantity": 12975,
"total_sell_quantity": 17775,
"lower_circuit_limit": 33.5,
"upper_circuit_limit": 412.2,
"last_trade_time": "1746007177433",
"oi_day_high": 66750,
"oi_day_low": 54900
},
"NSE_FO:NTPC25MAY365PE": {
"ohlc": {
"open": 15.35,
"high": 16.6,
"low": 12.25,
"close": 16.35
},
"depth": {
"buy": [
{
"quantity": 1500,
"price": 16.2,
"orders": 1
},
{
"quantity": 1500,
"price": 16.15,
"orders": 1
},
{
"quantity": 6000,
"price": 16.1,
"orders": 4
},
{
"quantity": 6000,
"price": 16.05,
"orders": 4
},
{
"quantity": 3000,
"price": 16,
"orders": 2
}
],
"sell": [
{
"quantity": 9000,
"price": 16.35,
"orders": 5
},
{
"quantity": 7500,
"price": 16.4,
"orders": 5
},
{
"quantity": 4500,
"price": 16.45,
"orders": 3
},
{
"quantity": 4500,
"price": 16.5,
"orders": 3
},
{
"quantity": 6000,
"price": 16.55,
"orders": 3
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|124356",
"symbol": "NTPC25MAY365PE",
"last_price": 16.35,
"volume": 1092000,
"average_price": 14.22,
"oi": 1281000,
"net_change": 2.1,
"total_buy_quantity": 225000,
"total_sell_quantity": 229500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 35.85,
"last_trade_time": "1746007180434",
"oi_day_high": 1281000,
"oi_day_low": 1072500
},
"NSE_FO:GLENMARK25MAY1440CE": {
"ohlc": {
"open": 39.35,
"high": 46.25,
"low": 32.9,
"close": 33.3
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 33.4,
"orders": 1
},
{
"quantity": 325,
"price": 33.35,
"orders": 1
},
{
"quantity": 325,
"price": 33.1,
"orders": 1
},
{
"quantity": 650,
"price": 33.05,
"orders": 1
},
{
"quantity": 325,
"price": 33,
"orders": 1
}
],
"sell": [
{
"quantity": 325,
"price": 34.6,
"orders": 1
},
{
"quantity": 325,
"price": 34.65,
"orders": 1
},
{
"quantity": 325,
"price": 35.2,
"orders": 1
},
{
"quantity": 325,
"price": 35.25,
"orders": 1
},
{
"quantity": 1625,
"price": 35.7,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|83170",
"symbol": "GLENMARK25MAY1440CE",
"last_price": 33.3,
"volume": 83200,
"average_price": 39.53,
"oi": 84825,
"net_change": -3.35,
"total_buy_quantity": 61750,
"total_sell_quantity": 67925,
"lower_circuit_limit": 2.5,
"upper_circuit_limit": 66.9,
"last_trade_time": "1746007136965",
"oi_day_high": 90350,
"oi_day_low": 81575
},
"NSE_FO:GODREJPROP25MAY2150CE": {
"ohlc": {
"open": 88.7,
"high": 165.25,
"low": 81.75,
"close": 109.8
},
"depth": {
"buy": [
{
"quantity": 225,
"price": 113,
"orders": 1
},
{
"quantity": 225,
"price": 112.15,
"orders": 1
},
{
"quantity": 225,
"price": 112.1,
"orders": 1
},
{
"quantity": 450,
"price": 112.05,
"orders": 1
},
{
"quantity": 225,
"price": 111.15,
"orders": 1
}
],
"sell": [
{
"quantity": 225,
"price": 113.5,
"orders": 1
},
{
"quantity": 225,
"price": 113.55,
"orders": 1
},
{
"quantity": 225,
"price": 113.8,
"orders": 1
},
{
"quantity": 225,
"price": 114.8,
"orders": 1
},
{
"quantity": 225,
"price": 114.85,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|90760",
"symbol": "GODREJPROP25MAY2150CE",
"last_price": 109.8,
"volume": 1222200,
"average_price": 134.24,
"oi": 134325,
"net_change": 21.1,
"total_buy_quantity": 20250,
"total_sell_quantity": 37800,
"lower_circuit_limit": 25.45,
"upper_circuit_limit": 207.15,
"last_trade_time": "1746007199719",
"oi_day_high": 213525,
"oi_day_low": 127800
},
"NSE_FO:BANDHANBNK25MAY170PE": {
"ohlc": {
"open": 10.3,
"high": 11.65,
"low": 9,
"close": 10.2
},
"depth": {
"buy": [
{
"quantity": 2800,
"price": 10,
"orders": 1
},
{
"quantity": 2800,
"price": 9.95,
"orders": 1
},
{
"quantity": 2800,
"price": 9.9,
"orders": 1
},
{
"quantity": 2800,
"price": 9.65,
"orders": 1
},
{
"quantity": 11200,
"price": 9.6,
"orders": 1
}
],
"sell": [
{
"quantity": 5600,
"price": 10.2,
"orders": 2
},
{
"quantity": 16800,
"price": 10.25,
"orders": 5
},
{
"quantity": 2800,
"price": 10.3,
"orders": 1
},
{
"quantity": 8400,
"price": 10.35,
"orders": 2
},
{
"quantity": 2800,
"price": 10.4,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|70275",
"symbol": "BANDHANBNK25MAY170PE",
"last_price": 10.2,
"volume": 3122000,
"average_price": 10.51,
"oi": 1750000,
"net_change": 0.6,
"total_buy_quantity": 487200,
"total_sell_quantity": 484400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.05,
"last_trade_time": "1746007198646",
"oi_day_high": 1957200,
"oi_day_low": 1724800
},
"NSE_FO:BSE25MAY6500CE": {
"ohlc": {
"open": 390,
"high": 390,
"low": 256,
"close": 265.55
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 265.55,
"orders": 1
},
{
"quantity": 250,
"price": 265.5,
"orders": 1
},
{
"quantity": 125,
"price": 265.05,
"orders": 1
},
{
"quantity": 125,
"price": 265,
"orders": 1
},
{
"quantity": 125,
"price": 264.1,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 267.95,
"orders": 2
},
{
"quantity": 250,
"price": 268,
"orders": 2
},
{
"quantity": 125,
"price": 268.75,
"orders": 1
},
{
"quantity": 125,
"price": 268.8,
"orders": 1
},
{
"quantity": 125,
"price": 268.9,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|35243",
"symbol": "BSE25MAY6500CE",
"last_price": 265.55,
"volume": 581125,
"average_price": 298.41,
"oi": 281625,
"net_change": -126.45,
"total_buy_quantity": 31750,
"total_sell_quantity": 33250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 630.05,
"last_trade_time": "1746007198811",
"oi_day_high": 290250,
"oi_day_low": 261375
},
"NSE_FO:TORNTPOWER25MAY1600CE": {
"ohlc": {
"open": 57,
"high": 60.4,
"low": 43.85,
"close": 48.45
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 44.15,
"orders": 1
},
{
"quantity": 375,
"price": 44.1,
"orders": 1
},
{
"quantity": 750,
"price": 42.15,
"orders": 1
},
{
"quantity": 1125,
"price": 42,
"orders": 1
},
{
"quantity": 1125,
"price": 41.55,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 46.65,
"orders": 1
},
{
"quantity": 375,
"price": 46.7,
"orders": 1
},
{
"quantity": 750,
"price": 46.75,
"orders": 1
},
{
"quantity": 375,
"price": 46.95,
"orders": 1
},
{
"quantity": 1125,
"price": 47,
"orders": 2
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|135476",
"symbol": "TORNTPOWER25MAY1600CE",
"last_price": 48.45,
"volume": 19875,
"average_price": 48.89,
"oi": 45375,
"net_change": -4.9,
"total_buy_quantity": 73500,
"total_sell_quantity": 56625,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 99.65,
"last_trade_time": "1746005781967",
"oi_day_high": 46875,
"oi_day_low": 41250
},
"NSE_FO:LTF25MAY180PE": {
"ohlc": {
"open": 20.35,
"high": 20.85,
"low": 16.45,
"close": 18.35
},
"depth": {
"buy": [
{
"quantity": 13386,
"price": 18.45,
"orders": 3
},
{
"quantity": 4462,
"price": 18.15,
"orders": 1
},
{
"quantity": 4462,
"price": 18,
"orders": 1
},
{
"quantity": 17848,
"price": 17.9,
"orders": 1
},
{
"quantity": 8924,
"price": 17.85,
"orders": 2
}
],
"sell": [
{
"quantity": 4462,
"price": 18.75,
"orders": 1
},
{
"quantity": 8924,
"price": 18.8,
"orders": 2
},
{
"quantity": 22310,
"price": 19.05,
"orders": 1
},
{
"quantity": 62468,
"price": 19.15,
"orders": 2
},
{
"quantity": 4462,
"price": 19.25,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|102369",
"symbol": "LTF25MAY180PE",
"last_price": 18.35,
"volume": 258796,
"average_price": 19.12,
"oi": 419428,
"net_change": -2.2,
"total_buy_quantity": 468510,
"total_sell_quantity": 267720,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 38.3,
"last_trade_time": "1746006562634",
"oi_day_high": 441738,
"oi_day_low": 356960
},
"NSE_FO:HINDCOPPER25MAY225PE": {
"ohlc": {
"open": 16.4,
"high": 16.4,
"low": 16.4,
"close": 16.4
},
"depth": {
"buy": [
{
"quantity": 2650,
"price": 17.5,
"orders": 1
},
{
"quantity": 2650,
"price": 17.45,
"orders": 1
},
{
"quantity": 2650,
"price": 17.4,
"orders": 1
},
{
"quantity": 10600,
"price": 17.2,
"orders": 1
},
{
"quantity": 26500,
"price": 16.85,
"orders": 1
}
],
"sell": [
{
"quantity": 5300,
"price": 18.9,
"orders": 2
},
{
"quantity": 21200,
"price": 19.35,
"orders": 2
},
{
"quantity": 10600,
"price": 19.6,
"orders": 1
},
{
"quantity": 39750,
"price": 20.15,
"orders": 2
},
{
"quantity": 26500,
"price": 21,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|97274",
"symbol": "HINDCOPPER25MAY225PE",
"last_price": 16.4,
"volume": 2650,
"average_price": 16.4,
"oi": 119250,
"net_change": 2.15,
"total_buy_quantity": 164300,
"total_sell_quantity": 243800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 36.4,
"last_trade_time": "1746004230169",
"oi_day_high": 119250,
"oi_day_low": 119250
},
"NSE_FO:MARUTI25MAY11900CE": {
"ohlc": {
"open": 250,
"high": 582.3,
"low": 238.45,
"close": 513.1
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 517.7,
"orders": 1
},
{
"quantity": 50,
"price": 517.65,
"orders": 1
},
{
"quantity": 200,
"price": 517.6,
"orders": 2
},
{
"quantity": 100,
"price": 517.55,
"orders": 1
},
{
"quantity": 50,
"price": 515.65,
"orders": 1
}
],
"sell": [
{
"quantity": 50,
"price": 523.1,
"orders": 1
},
{
"quantity": 50,
"price": 523.15,
"orders": 1
},
{
"quantity": 50,
"price": 523.3,
"orders": 1
},
{
"quantity": 200,
"price": 523.8,
"orders": 2
},
{
"quantity": 50,
"price": 524.75,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|117770",
"symbol": "MARUTI25MAY11900CE",
"last_price": 513.1,
"volume": 235150,
"average_price": 391.65,
"oi": 45650,
"net_change": 249.35,
"total_buy_quantity": 5300,
"total_sell_quantity": 6200,
"lower_circuit_limit": 195,
"upper_circuit_limit": 898.6,
"last_trade_time": "1746007195153",
"oi_day_high": 75450,
"oi_day_low": 45650
},
"NSE_FO:IGL25MAY185PE": {
"ohlc": {
"open": 8.15,
"high": 8.8,
"low": 4.15,
"close": 5.8
},
"depth": {
"buy": [
{
"quantity": 13750,
"price": 5.8,
"orders": 4
},
{
"quantity": 27500,
"price": 5.75,
"orders": 5
},
{
"quantity": 16500,
"price": 5.7,
"orders": 5
},
{
"quantity": 24750,
"price": 5.65,
"orders": 4
},
{
"quantity": 22000,
"price": 5.6,
"orders": 4
}
],
"sell": [
{
"quantity": 5500,
"price": 5.9,
"orders": 2
},
{
"quantity": 13750,
"price": 5.95,
"orders": 4
},
{
"quantity": 13750,
"price": 6,
"orders": 4
},
{
"quantity": 5500,
"price": 6.05,
"orders": 1
},
{
"quantity": 5500,
"price": 6.1,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|92188",
"symbol": "IGL25MAY185PE",
"last_price": 5.8,
"volume": 2807750,
"average_price": 5.45,
"oi": 525250,
"net_change": -2.25,
"total_buy_quantity": 943250,
"total_sell_quantity": 522500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.35,
"last_trade_time": "1746007196611",
"oi_day_high": 632500,
"oi_day_low": 517000
},
"NSE_FO:TORNTPHARM25MAY3350PE": {
"ohlc": {
"open": 109.95,
"high": 137.95,
"low": 109.95,
"close": 133.25
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 130.35,
"orders": 1
},
{
"quantity": 500,
"price": 130.05,
"orders": 1
},
{
"quantity": 250,
"price": 129.35,
"orders": 1
},
{
"quantity": 750,
"price": 129.3,
"orders": 1
},
{
"quantity": 750,
"price": 127.85,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 133.9,
"orders": 1
},
{
"quantity": 500,
"price": 133.95,
"orders": 1
},
{
"quantity": 750,
"price": 134.3,
"orders": 1
},
{
"quantity": 250,
"price": 134.35,
"orders": 1
},
{
"quantity": 250,
"price": 135.85,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|144796",
"symbol": "TORNTPHARM25MAY3350PE",
"last_price": 133.25,
"volume": 31750,
"average_price": 122.68,
"oi": 14500,
"net_change": 10.1,
"total_buy_quantity": 28500,
"total_sell_quantity": 16750,
"lower_circuit_limit": 56.05,
"upper_circuit_limit": 204.35,
"last_trade_time": "1746007177369",
"oi_day_high": 15000,
"oi_day_low": 12000
},
"NSE_FO:YESBANK25MAY18PE": {
"ohlc": {
"open": 0.75,
"high": 0.85,
"low": 0.65,
"close": 0.85
},
"depth": {
"buy": [
{
"quantity": 312000,
"price": 0.8,
"orders": 8
},
{
"quantity": 312000,
"price": 0.75,
"orders": 7
},
{
"quantity": 650000,
"price": 0.7,
"orders": 7
},
{
"quantity": 520000,
"price": 0.65,
"orders": 8
},
{
"quantity": 728000,
"price": 0.6,
"orders": 8
}
],
"sell": [
{
"quantity": 520000,
"price": 0.85,
"orders": 16
},
{
"quantity": 338000,
"price": 0.9,
"orders": 13
},
{
"quantity": 728000,
"price": 0.95,
"orders": 6
},
{
"quantity": 104000,
"price": 1,
"orders": 3
},
{
"quantity": 52000,
"price": 1.5,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|140560",
"symbol": "YESBANK25MAY18PE",
"last_price": 0.85,
"volume": 9698000,
"average_price": 0.73,
"oi": 22178000,
"net_change": 0.15,
"total_buy_quantity": 12350000,
"total_sell_quantity": 2132000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.85,
"last_trade_time": "1746007171516",
"oi_day_high": 22464000,
"oi_day_low": 21060000
},
"NSE_FO:MPHASIS25MAY2460PE": {
"ohlc": {
"open": 73.8,
"high": 106.6,
"low": 73.05,
"close": 106.6
},
"depth": {
"buy": [
{
"quantity": 275,
"price": 107.05,
"orders": 1
},
{
"quantity": 275,
"price": 107,
"orders": 1
},
{
"quantity": 275,
"price": 106.8,
"orders": 1
},
{
"quantity": 550,
"price": 106.45,
"orders": 1
},
{
"quantity": 825,
"price": 105.7,
"orders": 1
}
],
"sell": [
{
"quantity": 275,
"price": 109.25,
"orders": 1
},
{
"quantity": 275,
"price": 109.3,
"orders": 1
},
{
"quantity": 550,
"price": 109.55,
"orders": 1
},
{
"quantity": 275,
"price": 109.95,
"orders": 1
},
{
"quantity": 275,
"price": 110,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|120545",
"symbol": "MPHASIS25MAY2460PE",
"last_price": 106.6,
"volume": 20625,
"average_price": 89.81,
"oi": 25025,
"net_change": 20.9,
"total_buy_quantity": 52525,
"total_sell_quantity": 32175,
"lower_circuit_limit": 31.45,
"upper_circuit_limit": 174.65,
"last_trade_time": "1746007000573",
"oi_day_high": 25025,
"oi_day_low": 18700
},
"NSE_FO:DMART25MAY4500PE": {
"ohlc": {
"open": 331.4,
"high": 379.85,
"low": 288.45,
"close": 378.05
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 365,
"orders": 1
},
{
"quantity": 150,
"price": 364.95,
"orders": 1
},
{
"quantity": 150,
"price": 364.9,
"orders": 1
},
{
"quantity": 150,
"price": 364.1,
"orders": 1
},
{
"quantity": 300,
"price": 364.05,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 372.85,
"orders": 1
},
{
"quantity": 300,
"price": 373.4,
"orders": 2
},
{
"quantity": 150,
"price": 374.35,
"orders": 1
},
{
"quantity": 150,
"price": 379.8,
"orders": 1
},
{
"quantity": 300,
"price": 379.85,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|80824",
"symbol": "DMART25MAY4500PE",
"last_price": 378.05,
"volume": 7050,
"average_price": 327.55,
"oi": 25500,
"net_change": 97.6,
"total_buy_quantity": 9600,
"total_sell_quantity": 10650,
"lower_circuit_limit": 183.45,
"upper_circuit_limit": 527.25,
"last_trade_time": "1746007083885",
"oi_day_high": 25500,
"oi_day_low": 23700
},
"NSE_FO:LODHA25MAY1320PE": {
"ohlc": {
"open": 75.05,
"high": 78,
"low": 53.6,
"close": 61
},
"depth": {
"buy": [
{
"quantity": 900,
"price": 61.95,
"orders": 2
},
{
"quantity": 450,
"price": 61.55,
"orders": 1
},
{
"quantity": 2250,
"price": 60.45,
"orders": 1
},
{
"quantity": 450,
"price": 60.05,
"orders": 1
},
{
"quantity": 450,
"price": 60,
"orders": 1
}
],
"sell": [
{
"quantity": 900,
"price": 62.7,
"orders": 2
},
{
"quantity": 450,
"price": 63.3,
"orders": 1
},
{
"quantity": 450,
"price": 63.8,
"orders": 1
},
{
"quantity": 1350,
"price": 63.9,
"orders": 1
},
{
"quantity": 450,
"price": 63.95,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|101627",
"symbol": "LODHA25MAY1320PE",
"last_price": 61,
"volume": 238950,
"average_price": 62.99,
"oi": 76950,
"net_change": -21.85,
"total_buy_quantity": 74250,
"total_sell_quantity": 90450,
"lower_circuit_limit": 10.25,
"upper_circuit_limit": 111.05,
"last_trade_time": "1746007130169",
"oi_day_high": 77400,
"oi_day_low": 59400
},
"NSE_FO:ABB25MAY5700PE": {
"ohlc": {
"open": 368.45,
"high": 384.75,
"low": 313.1,
"close": 384.95
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 384.65,
"orders": 2
},
{
"quantity": 125,
"price": 384.6,
"orders": 1
},
{
"quantity": 125,
"price": 384.55,
"orders": 1
},
{
"quantity": 125,
"price": 384.4,
"orders": 1
},
{
"quantity": 250,
"price": 384.05,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 388.8,
"orders": 1
},
{
"quantity": 125,
"price": 388.85,
"orders": 1
},
{
"quantity": 125,
"price": 388.9,
"orders": 1
},
{
"quantity": 250,
"price": 391.95,
"orders": 1
},
{
"quantity": 125,
"price": 393.5,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|65258",
"symbol": "ABB25MAY5700PE",
"last_price": 384.95,
"volume": 6250,
"average_price": 348.72,
"oi": 23375,
"net_change": 76.55,
"total_buy_quantity": 10750,
"total_sell_quantity": 11125,
"lower_circuit_limit": 166.7,
"upper_circuit_limit": 597.5,
"last_trade_time": "1746007190290",
"oi_day_high": 23375,
"oi_day_low": 22375
},
"NSE_FO:PNBHOUSING25MAY1000PE": {
"ohlc": {
"open": 35.95,
"high": 47.1,
"low": 33.75,
"close": 41.2
},
"depth": {
"buy": [
{
"quantity": 650,
"price": 43.1,
"orders": 1
},
{
"quantity": 650,
"price": 43,
"orders": 1
},
{
"quantity": 1950,
"price": 42.3,
"orders": 1
},
{
"quantity": 1300,
"price": 42.05,
"orders": 1
},
{
"quantity": 650,
"price": 41.55,
"orders": 1
}
],
"sell": [
{
"quantity": 650,
"price": 44.9,
"orders": 1
},
{
"quantity": 650,
"price": 44.95,
"orders": 1
},
{
"quantity": 1300,
"price": 45,
"orders": 2
},
{
"quantity": 1300,
"price": 45.45,
"orders": 1
},
{
"quantity": 1950,
"price": 45.6,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|130560",
"symbol": "PNBHOUSING25MAY1000PE",
"last_price": 41.2,
"volume": 509600,
"average_price": 38.84,
"oi": 363350,
"net_change": 6.95,
"total_buy_quantity": 122200,
"total_sell_quantity": 75400,
"lower_circuit_limit": 8.25,
"upper_circuit_limit": 77.55,
"last_trade_time": "1746007133305",
"oi_day_high": 427700,
"oi_day_low": 363350
},
"NSE_FO:INOXWIND25MAY180CE": {
"ohlc": {
"open": 8,
"high": 8.55,
"low": 6.4,
"close": 6.6
},
"depth": {
"buy": [
{
"quantity": 3225,
"price": 6.35,
"orders": 1
},
{
"quantity": 3225,
"price": 6.3,
"orders": 1
},
{
"quantity": 6450,
"price": 6.25,
"orders": 2
},
{
"quantity": 3225,
"price": 6.2,
"orders": 1
},
{
"quantity": 3225,
"price": 6.15,
"orders": 1
}
],
"sell": [
{
"quantity": 19350,
"price": 6.6,
"orders": 4
},
{
"quantity": 22575,
"price": 6.65,
"orders": 6
},
{
"quantity": 16125,
"price": 6.7,
"orders": 5
},
{
"quantity": 22575,
"price": 6.75,
"orders": 6
},
{
"quantity": 9675,
"price": 6.8,
"orders": 3
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|106101",
"symbol": "INOXWIND25MAY180CE",
"last_price": 6.6,
"volume": 770775,
"average_price": 7.49,
"oi": 2018850,
"net_change": -2.65,
"total_buy_quantity": 567600,
"total_sell_quantity": 803025,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.85,
"last_trade_time": "1746007198518",
"oi_day_high": 2093025,
"oi_day_low": 1989825
},
"NSE_FO:BOSCHLTD25MAY28500CE": {
"ohlc": {
"open": 1302.2,
"high": 1614.45,
"low": 1302.2,
"close": 1470
},
"depth": {
"buy": [
{
"quantity": 25,
"price": 1248.05,
"orders": 1
},
{
"quantity": 175,
"price": 1248,
"orders": 2
},
{
"quantity": 125,
"price": 1233.25,
"orders": 1
},
{
"quantity": 200,
"price": 1214.75,
"orders": 1
},
{
"quantity": 250,
"price": 1204.3,
"orders": 1
}
],
"sell": [
{
"quantity": 75,
"price": 1578.95,
"orders": 1
},
{
"quantity": 200,
"price": 1579,
"orders": 1
},
{
"quantity": 100,
"price": 1606.1,
"orders": 1
},
{
"quantity": 250,
"price": 1652.95,
"orders": 1
},
{
"quantity": 75,
"price": 1802.45,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|76085",
"symbol": "BOSCHLTD25MAY28500CE",
"last_price": 1470,
"volume": 400,
"average_price": 1484.94,
"oi": 450,
"net_change": 108.4,
"total_buy_quantity": 1050,
"total_sell_quantity": 1075,
"lower_circuit_limit": 544.6,
"upper_circuit_limit": 2419.5,
"last_trade_time": "1746006874272",
"oi_day_high": 475,
"oi_day_low": 450
},
"NSE_FO:IRCTC25MAY780CE": {
"ohlc": {
"open": 18.25,
"high": 20.1,
"low": 15.1,
"close": 15.65
},
"depth": {
"buy": [
{
"quantity": 875,
"price": 15.75,
"orders": 1
},
{
"quantity": 875,
"price": 15.7,
"orders": 1
},
{
"quantity": 2625,
"price": 15.65,
"orders": 2
},
{
"quantity": 875,
"price": 15.6,
"orders": 1
},
{
"quantity": 875,
"price": 15.5,
"orders": 1
}
],
"sell": [
{
"quantity": 1750,
"price": 16,
"orders": 2
},
{
"quantity": 875,
"price": 16.05,
"orders": 1
},
{
"quantity": 875,
"price": 16.1,
"orders": 1
},
{
"quantity": 3500,
"price": 16.15,
"orders": 3
},
{
"quantity": 875,
"price": 16.2,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|95969",
"symbol": "IRCTC25MAY780CE",
"last_price": 15.65,
"volume": 302750,
"average_price": 17.42,
"oi": 403375,
"net_change": -4.5,
"total_buy_quantity": 303625,
"total_sell_quantity": 111125,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 35.95,
"last_trade_time": "1746007194898",
"oi_day_high": 403375,
"oi_day_low": 363125
},
"NSE_FO:IIFL25MAY375CE": {
"ohlc": {
"open": 12.2,
"high": 16.75,
"low": 12.2,
"close": 15.15
},
"depth": {
"buy": [
{
"quantity": 3100,
"price": 14.5,
"orders": 2
},
{
"quantity": 3100,
"price": 14.45,
"orders": 1
},
{
"quantity": 1550,
"price": 14.35,
"orders": 1
},
{
"quantity": 1550,
"price": 14.3,
"orders": 1
},
{
"quantity": 3100,
"price": 14.25,
"orders": 1
}
],
"sell": [
{
"quantity": 1550,
"price": 14.8,
"orders": 1
},
{
"quantity": 1550,
"price": 14.85,
"orders": 1
},
{
"quantity": 3100,
"price": 14.95,
"orders": 1
},
{
"quantity": 1550,
"price": 16.35,
"orders": 1
},
{
"quantity": 20150,
"price": 17.05,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|102872",
"symbol": "IIFL25MAY375CE",
"last_price": 15.15,
"volume": 37200,
"average_price": 14.97,
"oi": 207700,
"net_change": -1.85,
"total_buy_quantity": 204600,
"total_sell_quantity": 217000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 35.15,
"last_trade_time": "1746006700666",
"oi_day_high": 207700,
"oi_day_low": 193750
},
"NSE_FO:PRESTIGE25MAY1300PE": {
"ohlc": {
"open": 37.25,
"high": 40.3,
"low": 24.85,
"close": 40.65
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 40.05,
"orders": 1
},
{
"quantity": 325,
"price": 40,
"orders": 1
},
{
"quantity": 650,
"price": 39.95,
"orders": 1
},
{
"quantity": 325,
"price": 39.7,
"orders": 1
},
{
"quantity": 650,
"price": 39.65,
"orders": 1
}
],
"sell": [
{
"quantity": 325,
"price": 40.8,
"orders": 1
},
{
"quantity": 325,
"price": 40.85,
"orders": 1
},
{
"quantity": 325,
"price": 40.95,
"orders": 1
},
{
"quantity": 650,
"price": 41.05,
"orders": 1
},
{
"quantity": 325,
"price": 41.3,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|118570",
"symbol": "PRESTIGE25MAY1300PE",
"last_price": 40.65,
"volume": 209625,
"average_price": 31.98,
"oi": 92950,
"net_change": 2.65,
"total_buy_quantity": 72475,
"total_sell_quantity": 56550,
"lower_circuit_limit": 1.05,
"upper_circuit_limit": 74.75,
"last_trade_time": "1746007194169",
"oi_day_high": 98150,
"oi_day_low": 79300
},
"NSE_FO:IDEA25MAY8CE": {
"ohlc": {
"open": 0.25,
"high": 0.25,
"low": 0.1,
"close": 0.15
},
"depth": {
"buy": [
{
"quantity": 147400000,
"price": 0.1,
"orders": 487
},
{
"quantity": 164000000,
"price": 0.05,
"orders": 235
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 14800000,
"price": 0.15,
"orders": 40
},
{
"quantity": 92320000,
"price": 0.2,
"orders": 260
},
{
"quantity": 70280000,
"price": 0.25,
"orders": 187
},
{
"quantity": 57720000,
"price": 0.3,
"orders": 114
},
{
"quantity": 36560000,
"price": 0.35,
"orders": 69
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|91446",
"symbol": "IDEA25MAY8CE",
"last_price": 0.15,
"volume": 532120000,
"average_price": 0.17,
"oi": 391920000,
"net_change": -0.1,
"total_buy_quantity": 311400000,
"total_sell_quantity": 346520000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.15,
"last_trade_time": "1746007198220",
"oi_day_high": 397920000,
"oi_day_low": 285360000
},
"NSE_FO:ASTRAL25MAY1400PE": {
"ohlc": {
"open": 79.15,
"high": 79.9,
"low": 63.9,
"close": 79.75
},
"depth": {
"buy": [
{
"quantity": 367,
"price": 83.25,
"orders": 1
},
{
"quantity": 367,
"price": 83.2,
"orders": 1
},
{
"quantity": 734,
"price": 83.05,
"orders": 1
},
{
"quantity": 367,
"price": 78.05,
"orders": 1
},
{
"quantity": 367,
"price": 77.7,
"orders": 1
}
],
"sell": [
{
"quantity": 367,
"price": 84.9,
"orders": 1
},
{
"quantity": 734,
"price": 84.95,
"orders": 1
},
{
"quantity": 734,
"price": 85.95,
"orders": 1
},
{
"quantity": 367,
"price": 89.2,
"orders": 1
},
{
"quantity": 3670,
"price": 89.8,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|67957",
"symbol": "ASTRAL25MAY1400PE",
"last_price": 79.75,
"volume": 218732,
"average_price": 68.35,
"oi": 211759,
"net_change": 13,
"total_buy_quantity": 20919,
"total_sell_quantity": 20552,
"lower_circuit_limit": 34.85,
"upper_circuit_limit": 122.95,
"last_trade_time": "1746006617150",
"oi_day_high": 240385,
"oi_day_low": 205887
},
"NSE_FO:SUNPHARMA25MAY1800CE": {
"ohlc": {
"open": 62.85,
"high": 77,
"low": 61,
"close": 68.25
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 67.65,
"orders": 1
},
{
"quantity": 700,
"price": 67.55,
"orders": 1
},
{
"quantity": 700,
"price": 67.5,
"orders": 2
},
{
"quantity": 350,
"price": 67.45,
"orders": 1
},
{
"quantity": 700,
"price": 67.3,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 68.7,
"orders": 1
},
{
"quantity": 1050,
"price": 68.75,
"orders": 1
},
{
"quantity": 350,
"price": 69.2,
"orders": 1
},
{
"quantity": 1050,
"price": 69.25,
"orders": 2
},
{
"quantity": 350,
"price": 70,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|125704",
"symbol": "SUNPHARMA25MAY1800CE",
"last_price": 68.25,
"volume": 362600,
"average_price": 70.09,
"oi": 258300,
"net_change": 10.65,
"total_buy_quantity": 28000,
"total_sell_quantity": 39200,
"lower_circuit_limit": 24.15,
"upper_circuit_limit": 118.75,
"last_trade_time": "1746007198476",
"oi_day_high": 309750,
"oi_day_low": 258300
},
"NSE_FO:MAXHEALTH25MAY1120PE": {
"ohlc": {
"open": 59.8,
"high": 59.9,
"low": 47.65,
"close": 56.6
},
"depth": {
"buy": [
{
"quantity": 525,
"price": 55.5,
"orders": 1
},
{
"quantity": 1050,
"price": 55.45,
"orders": 2
},
{
"quantity": 525,
"price": 55.4,
"orders": 1
},
{
"quantity": 525,
"price": 55,
"orders": 1
},
{
"quantity": 525,
"price": 54.6,
"orders": 1
}
],
"sell": [
{
"quantity": 525,
"price": 56.5,
"orders": 1
},
{
"quantity": 525,
"price": 56.55,
"orders": 1
},
{
"quantity": 1050,
"price": 56.6,
"orders": 2
},
{
"quantity": 525,
"price": 56.7,
"orders": 1
},
{
"quantity": 525,
"price": 56.95,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|104846",
"symbol": "MAXHEALTH25MAY1120PE",
"last_price": 56.6,
"volume": 39900,
"average_price": 52.64,
"oi": 36750,
"net_change": 3.1,
"total_buy_quantity": 29400,
"total_sell_quantity": 32550,
"lower_circuit_limit": 15.65,
"upper_circuit_limit": 98.75,
"last_trade_time": "1746007189708",
"oi_day_high": 37800,
"oi_day_low": 34650
},
"NSE_FO:BAJFINANCE25MAY9300CE": {
"ohlc": {
"open": 98,
"high": 139.95,
"low": 61.05,
"close": 68.5
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 69.05,
"orders": 1
},
{
"quantity": 125,
"price": 69,
"orders": 1
},
{
"quantity": 125,
"price": 68.15,
"orders": 1
},
{
"quantity": 125,
"price": 68.1,
"orders": 1
},
{
"quantity": 250,
"price": 68.05,
"orders": 2
}
],
"sell": [
{
"quantity": 125,
"price": 69.95,
"orders": 1
},
{
"quantity": 250,
"price": 70,
"orders": 2
},
{
"quantity": 125,
"price": 70.1,
"orders": 1
},
{
"quantity": 125,
"price": 70.15,
"orders": 1
},
{
"quantity": 125,
"price": 70.35,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|72468",
"symbol": "BAJFINANCE25MAY9300CE",
"last_price": 68.5,
"volume": 1340750,
"average_price": 75.68,
"oi": 440875,
"net_change": -169.9,
"total_buy_quantity": 66250,
"total_sell_quantity": 52875,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 171.85,
"last_trade_time": "1746007197002",
"oi_day_high": 461750,
"oi_day_low": 357750
},
"NSE_FO:JUBLFOOD25MAY720PE": {
"ohlc": {
"open": 32.75,
"high": 33.1,
"low": 27.5,
"close": 32.6
},
"depth": {
"buy": [
{
"quantity": 1250,
"price": 32.4,
"orders": 1
},
{
"quantity": 1250,
"price": 32.35,
"orders": 1
},
{
"quantity": 1250,
"price": 32.3,
"orders": 1
},
{
"quantity": 2500,
"price": 32.05,
"orders": 1
},
{
"quantity": 6250,
"price": 31.75,
"orders": 1
}
],
"sell": [
{
"quantity": 1250,
"price": 32.7,
"orders": 1
},
{
"quantity": 1250,
"price": 32.75,
"orders": 1
},
{
"quantity": 2500,
"price": 33.15,
"orders": 1
},
{
"quantity": 7500,
"price": 33.6,
"orders": 2
},
{
"quantity": 6250,
"price": 33.65,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|99296",
"symbol": "JUBLFOOD25MAY720PE",
"last_price": 32.6,
"volume": 255000,
"average_price": 29.74,
"oi": 70000,
"net_change": -1.6,
"total_buy_quantity": 151250,
"total_sell_quantity": 147500,
"lower_circuit_limit": 11.2,
"upper_circuit_limit": 52.4,
"last_trade_time": "1746007091041",
"oi_day_high": 76250,
"oi_day_low": 38750
},
"NSE_FO:TATACONSUM25MAY1160CE": {
"ohlc": {
"open": 39,
"high": 43.2,
"low": 30.65,
"close": 28.8
},
"depth": {
"buy": [
{
"quantity": 456,
"price": 31.75,
"orders": 1
},
{
"quantity": 912,
"price": 31.1,
"orders": 1
},
{
"quantity": 456,
"price": 30.8,
"orders": 1
},
{
"quantity": 1368,
"price": 30.75,
"orders": 2
},
{
"quantity": 912,
"price": 30.65,
"orders": 1
}
],
"sell": [
{
"quantity": 456,
"price": 32.15,
"orders": 1
},
{
"quantity": 8664,
"price": 32.2,
"orders": 3
},
{
"quantity": 456,
"price": 32.25,
"orders": 1
},
{
"quantity": 912,
"price": 32.35,
"orders": 1
},
{
"quantity": 912,
"price": 32.4,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|127473",
"symbol": "TATACONSUM25MAY1160CE",
"last_price": 28.8,
"volume": 444144,
"average_price": 35.81,
"oi": 312816,
"net_change": -7.3,
"total_buy_quantity": 78888,
"total_sell_quantity": 119016,
"lower_circuit_limit": 1.55,
"upper_circuit_limit": 63.05,
"last_trade_time": "1746007196745",
"oi_day_high": 316464,
"oi_day_low": 279072
},
"NSE_FO:LICHSGFIN25MAY610PE": {
"ohlc": {
"open": 29.8,
"high": 30.6,
"low": 24.45,
"close": 30.15
},
"depth": {
"buy": [
{
"quantity": 2000,
"price": 30.1,
"orders": 2
},
{
"quantity": 1000,
"price": 29.8,
"orders": 1
},
{
"quantity": 2000,
"price": 29.75,
"orders": 1
},
{
"quantity": 1000,
"price": 29.5,
"orders": 1
},
{
"quantity": 2000,
"price": 29.45,
"orders": 1
}
],
"sell": [
{
"quantity": 2000,
"price": 30.45,
"orders": 2
},
{
"quantity": 5000,
"price": 30.9,
"orders": 1
},
{
"quantity": 2000,
"price": 31.2,
"orders": 2
},
{
"quantity": 1000,
"price": 31.4,
"orders": 1
},
{
"quantity": 1000,
"price": 31.45,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|113270",
"symbol": "LICHSGFIN25MAY610PE",
"last_price": 30.15,
"volume": 193000,
"average_price": 27.27,
"oi": 155000,
"net_change": 3.8,
"total_buy_quantity": 85000,
"total_sell_quantity": 120000,
"lower_circuit_limit": 8.95,
"upper_circuit_limit": 48.95,
"last_trade_time": "1746007195393",
"oi_day_high": 167000,
"oi_day_low": 145000
},
"NSE_FO:M&M25MAY2900CE": {
"ohlc": {
"open": 126,
"high": 147.45,
"low": 109.7,
"close": 131.6
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 131.3,
"orders": 1
},
{
"quantity": 350,
"price": 131.25,
"orders": 1
},
{
"quantity": 350,
"price": 131,
"orders": 1
},
{
"quantity": 175,
"price": 130.85,
"orders": 1
},
{
"quantity": 350,
"price": 130.8,
"orders": 2
}
],
"sell": [
{
"quantity": 175,
"price": 132.65,
"orders": 1
},
{
"quantity": 175,
"price": 132.7,
"orders": 1
},
{
"quantity": 350,
"price": 132.75,
"orders": 1
},
{
"quantity": 175,
"price": 133.25,
"orders": 1
},
{
"quantity": 350,
"price": 133.3,
"orders": 2
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|103282",
"symbol": "M&M25MAY2900CE",
"last_price": 131.6,
"volume": 481950,
"average_price": 133.81,
"oi": 330575,
"net_change": 6.2,
"total_buy_quantity": 16800,
"total_sell_quantity": 32725,
"lower_circuit_limit": 37,
"upper_circuit_limit": 234.3,
"last_trade_time": "1746007196582",
"oi_day_high": 336525,
"oi_day_low": 303450
},
"NSE_FO:EICHERMOT25MAY5650PE": {
"ohlc": {
"open": 216.9,
"high": 246.15,
"low": 216.9,
"close": 231.85
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 229.95,
"orders": 1
},
{
"quantity": 175,
"price": 229.65,
"orders": 1
},
{
"quantity": 350,
"price": 228.1,
"orders": 1
},
{
"quantity": 350,
"price": 228.05,
"orders": 1
},
{
"quantity": 350,
"price": 222.05,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 232.9,
"orders": 1
},
{
"quantity": 175,
"price": 232.95,
"orders": 1
},
{
"quantity": 350,
"price": 233.9,
"orders": 1
},
{
"quantity": 350,
"price": 233.95,
"orders": 1
},
{
"quantity": 350,
"price": 241.9,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|87978",
"symbol": "EICHERMOT25MAY5650PE",
"last_price": 231.85,
"volume": 12250,
"average_price": 226.58,
"oi": 23450,
"net_change": 24.15,
"total_buy_quantity": 9625,
"total_sell_quantity": 9625,
"lower_circuit_limit": 74.2,
"upper_circuit_limit": 371,
"last_trade_time": "1746007064118",
"oi_day_high": 24675,
"oi_day_low": 23100
},
"NSE_FO:CGPOWER25MAY650CE": {
"ohlc": {
"open": 26.3,
"high": 26.5,
"low": 19.35,
"close": 22.85
},
"depth": {
"buy": [
{
"quantity": 725,
"price": 22.3,
"orders": 1
},
{
"quantity": 725,
"price": 22.25,
"orders": 1
},
{
"quantity": 4350,
"price": 21.8,
"orders": 2
},
{
"quantity": 1450,
"price": 21.75,
"orders": 1
},
{
"quantity": 725,
"price": 21.65,
"orders": 1
}
],
"sell": [
{
"quantity": 1450,
"price": 23,
"orders": 2
},
{
"quantity": 725,
"price": 23.05,
"orders": 1
},
{
"quantity": 725,
"price": 23.1,
"orders": 1
},
{
"quantity": 1450,
"price": 23.15,
"orders": 1
},
{
"quantity": 3625,
"price": 23.2,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|80245",
"symbol": "CGPOWER25MAY650CE",
"last_price": 22.85,
"volume": 221125,
"average_price": 21.9,
"oi": 219675,
"net_change": -6.35,
"total_buy_quantity": 114550,
"total_sell_quantity": 111650,
"lower_circuit_limit": 2.8,
"upper_circuit_limit": 44.6,
"last_trade_time": "1746007197651",
"oi_day_high": 232000,
"oi_day_low": 186325
},
"NSE_FO:DIXON25MAY16500PE": {
"ohlc": {
"open": 860.25,
"high": 993.05,
"low": 824.55,
"close": 938.25
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 930.15,
"orders": 1
},
{
"quantity": 50,
"price": 930.05,
"orders": 1
},
{
"quantity": 50,
"price": 930,
"orders": 1
},
{
"quantity": 50,
"price": 928.15,
"orders": 1
},
{
"quantity": 100,
"price": 928.1,
"orders": 2
}
],
"sell": [
{
"quantity": 50,
"price": 938.1,
"orders": 1
},
{
"quantity": 50,
"price": 938.2,
"orders": 1
},
{
"quantity": 50,
"price": 938.25,
"orders": 1
},
{
"quantity": 50,
"price": 938.9,
"orders": 1
},
{
"quantity": 50,
"price": 938.95,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|80033",
"symbol": "DIXON25MAY16500PE",
"last_price": 938.25,
"volume": 101650,
"average_price": 918.24,
"oi": 76300,
"net_change": 113.75,
"total_buy_quantity": 7200,
"total_sell_quantity": 6350,
"lower_circuit_limit": 293.75,
"upper_circuit_limit": 1542.65,
"last_trade_time": "1746007191705",
"oi_day_high": 77700,
"oi_day_low": 71900
},
"NSE_FO:IRFC25MAY132.5PE": {
"ohlc": {
"open": 12.5,
"high": 12.5,
"low": 10.55,
"close": 11.65
},
"depth": {
"buy": [
{
"quantity": 3525,
"price": 11.8,
"orders": 1
},
{
"quantity": 14100,
"price": 11.75,
"orders": 3
},
{
"quantity": 7050,
"price": 11.7,
"orders": 2
},
{
"quantity": 7050,
"price": 11.65,
"orders": 1
},
{
"quantity": 7050,
"price": 11.6,
"orders": 2
}
],
"sell": [
{
"quantity": 7050,
"price": 11.95,
"orders": 2
},
{
"quantity": 3525,
"price": 12,
"orders": 1
},
{
"quantity": 3525,
"price": 12.05,
"orders": 1
},
{
"quantity": 3525,
"price": 12.1,
"orders": 1
},
{
"quantity": 3525,
"price": 12.25,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|108337",
"symbol": "IRFC25MAY132.5PE",
"last_price": 11.65,
"volume": 158625,
"average_price": 10.98,
"oi": 549900,
"net_change": 0.3,
"total_buy_quantity": 461775,
"total_sell_quantity": 419475,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.8,
"last_trade_time": "1746007178135",
"oi_day_high": 549900,
"oi_day_low": 472350
},
"NSE_FO:PNB25MAY103CE": {
"ohlc": {
"open": 3.9,
"high": 4.1,
"low": 3.1,
"close": 3.15
},
"depth": {
"buy": [
{
"quantity": 96000,
"price": 3.1,
"orders": 7
},
{
"quantity": 88000,
"price": 3.05,
"orders": 4
},
{
"quantity": 64000,
"price": 3,
"orders": 3
},
{
"quantity": 24000,
"price": 2.95,
"orders": 2
},
{
"quantity": 8000,
"price": 2.9,
"orders": 1
}
],
"sell": [
{
"quantity": 32000,
"price": 3.2,
"orders": 3
},
{
"quantity": 64000,
"price": 3.25,
"orders": 5
},
{
"quantity": 160000,
"price": 3.3,
"orders": 7
},
{
"quantity": 72000,
"price": 3.35,
"orders": 5
},
{
"quantity": 56000,
"price": 3.4,
"orders": 5
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|129890",
"symbol": "PNB25MAY103CE",
"last_price": 3.15,
"volume": 2400000,
"average_price": 3.6,
"oi": 3576000,
"net_change": -1.2,
"total_buy_quantity": 1264000,
"total_sell_quantity": 2120000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.25,
"last_trade_time": "1746007142521",
"oi_day_high": 3704000,
"oi_day_low": 3408000
},
"NSE_FO:ANGELONE25MAY2500PE": {
"ohlc": {
"open": 275,
"high": 279.5,
"low": 249.5,
"close": 279.5
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 274.3,
"orders": 1
},
{
"quantity": 200,
"price": 274.1,
"orders": 1
},
{
"quantity": 400,
"price": 274.05,
"orders": 1
},
{
"quantity": 200,
"price": 273.2,
"orders": 1
},
{
"quantity": 200,
"price": 273.15,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 280.2,
"orders": 1
},
{
"quantity": 200,
"price": 280.25,
"orders": 1
},
{
"quantity": 200,
"price": 280.45,
"orders": 1
},
{
"quantity": 200,
"price": 280.8,
"orders": 1
},
{
"quantity": 200,
"price": 283.4,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|67890",
"symbol": "ANGELONE25MAY2500PE",
"last_price": 279.5,
"volume": 6200,
"average_price": 267.26,
"oi": 33800,
"net_change": 41.45,
"total_buy_quantity": 11800,
"total_sell_quantity": 22600,
"lower_circuit_limit": 136.65,
"upper_circuit_limit": 421.65,
"last_trade_time": "1746007083122",
"oi_day_high": 37600,
"oi_day_low": 33800
},
"NSE_FO:HFCL25MAY85PE": {
"ohlc": {
"open": 6.45,
"high": 7.35,
"low": 6.05,
"close": 7.35
},
"depth": {
"buy": [
{
"quantity": 12450,
"price": 7.5,
"orders": 2
},
{
"quantity": 20750,
"price": 7.45,
"orders": 3
},
{
"quantity": 24900,
"price": 7.4,
"orders": 5
},
{
"quantity": 16600,
"price": 7.35,
"orders": 2
},
{
"quantity": 12450,
"price": 7.3,
"orders": 2
}
],
"sell": [
{
"quantity": 4150,
"price": 7.8,
"orders": 1
},
{
"quantity": 16600,
"price": 7.85,
"orders": 1
},
{
"quantity": 16600,
"price": 7.9,
"orders": 2
},
{
"quantity": 37350,
"price": 7.95,
"orders": 2
},
{
"quantity": 83000,
"price": 8.05,
"orders": 2
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|88362",
"symbol": "HFCL25MAY85PE",
"last_price": 7.35,
"volume": 161850,
"average_price": 6.61,
"oi": 1556250,
"net_change": 1.15,
"total_buy_quantity": 593450,
"total_sell_quantity": 539500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.35,
"last_trade_time": "1746006824602",
"oi_day_high": 1556250,
"oi_day_low": 1460800
},
"NSE_FO:BPCL25MAY300PE": {
"ohlc": {
"open": 4.05,
"high": 6.85,
"low": 3.6,
"close": 6.4
},
"depth": {
"buy": [
{
"quantity": 3600,
"price": 6.45,
"orders": 2
},
{
"quantity": 12600,
"price": 6.4,
"orders": 7
},
{
"quantity": 14400,
"price": 6.35,
"orders": 6
},
{
"quantity": 16200,
"price": 6.3,
"orders": 5
},
{
"quantity": 18000,
"price": 6.25,
"orders": 6
}
],
"sell": [
{
"quantity": 10800,
"price": 6.55,
"orders": 6
},
{
"quantity": 16200,
"price": 6.6,
"orders": 8
},
{
"quantity": 28800,
"price": 6.65,
"orders": 6
},
{
"quantity": 14400,
"price": 6.7,
"orders": 4
},
{
"quantity": 25200,
"price": 6.75,
"orders": 3
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|71900",
"symbol": "BPCL25MAY300PE",
"last_price": 6.4,
"volume": 6883200,
"average_price": 4.85,
"oi": 1598400,
"net_change": 0.1,
"total_buy_quantity": 997200,
"total_sell_quantity": 480600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.35,
"last_trade_time": "1746007187290",
"oi_day_high": 1756800,
"oi_day_low": 1476000
},
"NSE_FO:RELIANCE25MAY1300CE": {
"ohlc": {
"open": 108.15,
"high": 120,
"low": 100,
"close": 110
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 109.3,
"orders": 1
},
{
"quantity": 1000,
"price": 109.25,
"orders": 1
},
{
"quantity": 500,
"price": 109.05,
"orders": 1
},
{
"quantity": 15500,
"price": 109,
"orders": 2
},
{
"quantity": 500,
"price": 108.65,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 109.95,
"orders": 1
},
{
"quantity": 500,
"price": 110,
"orders": 1
},
{
"quantity": 500,
"price": 110.15,
"orders": 1
},
{
"quantity": 500,
"price": 110.45,
"orders": 1
},
{
"quantity": 500,
"price": 110.75,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|120090",
"symbol": "RELIANCE25MAY1300CE",
"last_price": 110,
"volume": 775500,
"average_price": 112.38,
"oi": 2462500,
"net_change": 1.5,
"total_buy_quantity": 64000,
"total_sell_quantity": 62000,
"lower_circuit_limit": 61.8,
"upper_circuit_limit": 166.6,
"last_trade_time": "1746007193223",
"oi_day_high": 2541000,
"oi_day_low": 2462500
},
"NSE_FO:TATACHEM25MAY860PE": {
"ohlc": {
"open": 36,
"high": 43.4,
"low": 31.85,
"close": 43
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 43.5,
"orders": 1
},
{
"quantity": 550,
"price": 43.45,
"orders": 1
},
{
"quantity": 550,
"price": 43.4,
"orders": 1
},
{
"quantity": 550,
"price": 43.35,
"orders": 1
},
{
"quantity": 550,
"price": 43.3,
"orders": 1
}
],
"sell": [
{
"quantity": 550,
"price": 44.85,
"orders": 1
},
{
"quantity": 550,
"price": 44.9,
"orders": 1
},
{
"quantity": 1100,
"price": 44.95,
"orders": 1
},
{
"quantity": 1100,
"price": 45.45,
"orders": 1
},
{
"quantity": 5500,
"price": 46.8,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|141649",
"symbol": "TATACHEM25MAY860PE",
"last_price": 43,
"volume": 84150,
"average_price": 37.68,
"oi": 220000,
"net_change": 10.2,
"total_buy_quantity": 42350,
"total_sell_quantity": 59950,
"lower_circuit_limit": 13.85,
"upper_circuit_limit": 69.75,
"last_trade_time": "1746006823179",
"oi_day_high": 243100,
"oi_day_low": 218350
},
"NSE_FO:LUPIN25MAY2100PE": {
"ohlc": {
"open": 89.45,
"high": 92,
"low": 74.3,
"close": 82
},
"depth": {
"buy": [
{
"quantity": 425,
"price": 83.45,
"orders": 1
},
{
"quantity": 425,
"price": 83.4,
"orders": 1
},
{
"quantity": 425,
"price": 83.3,
"orders": 1
},
{
"quantity": 425,
"price": 83,
"orders": 1
},
{
"quantity": 425,
"price": 82.95,
"orders": 1
}
],
"sell": [
{
"quantity": 425,
"price": 84.6,
"orders": 1
},
{
"quantity": 850,
"price": 84.65,
"orders": 1
},
{
"quantity": 425,
"price": 86.45,
"orders": 1
},
{
"quantity": 850,
"price": 86.5,
"orders": 1
},
{
"quantity": 850,
"price": 87.3,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|116360",
"symbol": "LUPIN25MAY2100PE",
"last_price": 82,
"volume": 398650,
"average_price": 80.87,
"oi": 236725,
"net_change": -11.95,
"total_buy_quantity": 59925,
"total_sell_quantity": 60350,
"lower_circuit_limit": 27.55,
"upper_circuit_limit": 139.15,
"last_trade_time": "1746007126545",
"oi_day_high": 236725,
"oi_day_low": 167875
},
"NSE_FO:BHEL25MAY230CE": {
"ohlc": {
"open": 12.8,
"high": 13.05,
"low": 9.9,
"close": 10.15
},
"depth": {
"buy": [
{
"quantity": 18375,
"price": 10.1,
"orders": 7
},
{
"quantity": 31500,
"price": 10.05,
"orders": 6
},
{
"quantity": 7875,
"price": 10,
"orders": 3
},
{
"quantity": 57750,
"price": 9.95,
"orders": 8
},
{
"quantity": 15750,
"price": 9.9,
"orders": 5
}
],
"sell": [
{
"quantity": 15750,
"price": 10.2,
"orders": 2
},
{
"quantity": 18375,
"price": 10.25,
"orders": 6
},
{
"quantity": 2625,
"price": 10.3,
"orders": 1
},
{
"quantity": 10500,
"price": 10.35,
"orders": 3
},
{
"quantity": 26250,
"price": 10.4,
"orders": 2
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|71450",
"symbol": "BHEL25MAY230CE",
"last_price": 10.15,
"volume": 3790500,
"average_price": 11.42,
"oi": 4667250,
"net_change": -2.65,
"total_buy_quantity": 643125,
"total_sell_quantity": 763875,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.45,
"last_trade_time": "1746007196107",
"oi_day_high": 4704000,
"oi_day_low": 4417875
},
"NSE_FO:NBCC25MAY100CE": {
"ohlc": {
"open": 3.6,
"high": 4.15,
"low": 2.95,
"close": 3
},
"depth": {
"buy": [
{
"quantity": 17400,
"price": 3,
"orders": 3
},
{
"quantity": 52200,
"price": 2.95,
"orders": 5
},
{
"quantity": 63800,
"price": 2.9,
"orders": 7
},
{
"quantity": 17400,
"price": 2.85,
"orders": 3
},
{
"quantity": 11600,
"price": 2.8,
"orders": 2
}
],
"sell": [
{
"quantity": 75400,
"price": 3.1,
"orders": 5
},
{
"quantity": 75400,
"price": 3.15,
"orders": 6
},
{
"quantity": 69600,
"price": 3.2,
"orders": 6
},
{
"quantity": 40600,
"price": 3.25,
"orders": 4
},
{
"quantity": 34800,
"price": 3.3,
"orders": 4
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|107981",
"symbol": "NBCC25MAY100CE",
"last_price": 3,
"volume": 1861800,
"average_price": 3.66,
"oi": 4228200,
"net_change": -0.85,
"total_buy_quantity": 1165800,
"total_sell_quantity": 2018400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.1,
"last_trade_time": "1746007156382",
"oi_day_high": 4245600,
"oi_day_low": 4048400
},
"NSE_FO:TATAPOWER25MAY395CE": {
"ohlc": {
"open": 15.5,
"high": 15.5,
"low": 10.65,
"close": 11.05
},
"depth": {
"buy": [
{
"quantity": 8100,
"price": 10.95,
"orders": 4
},
{
"quantity": 8100,
"price": 10.9,
"orders": 5
},
{
"quantity": 9450,
"price": 10.85,
"orders": 5
},
{
"quantity": 2700,
"price": 10.8,
"orders": 1
},
{
"quantity": 5400,
"price": 10.75,
"orders": 2
}
],
"sell": [
{
"quantity": 1350,
"price": 11.1,
"orders": 1
},
{
"quantity": 4050,
"price": 11.15,
"orders": 2
},
{
"quantity": 2700,
"price": 11.2,
"orders": 2
},
{
"quantity": 6750,
"price": 11.25,
"orders": 3
},
{
"quantity": 1350,
"price": 11.65,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|142867",
"symbol": "TATAPOWER25MAY395CE",
"last_price": 11.05,
"volume": 1313550,
"average_price": 12.53,
"oi": 1021950,
"net_change": -4.3,
"total_buy_quantity": 319950,
"total_sell_quantity": 330750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.45,
"last_trade_time": "1746007194638",
"oi_day_high": 1023300,
"oi_day_low": 873450
},
"NSE_FO:TIINDIA25MAY2650PE": {
"ohlc": {
"open": 51.9,
"high": 54.95,
"low": 37.05,
"close": 39.55
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 39,
"orders": 2
},
{
"quantity": 150,
"price": 38.85,
"orders": 1
},
{
"quantity": 150,
"price": 38.7,
"orders": 1
},
{
"quantity": 300,
"price": 38.65,
"orders": 2
},
{
"quantity": 150,
"price": 38.6,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 40,
"orders": 1
},
{
"quantity": 150,
"price": 40.05,
"orders": 1
},
{
"quantity": 300,
"price": 40.1,
"orders": 2
},
{
"quantity": 450,
"price": 40.15,
"orders": 2
},
{
"quantity": 150,
"price": 40.2,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|143991",
"symbol": "TIINDIA25MAY2650PE",
"last_price": 39.55,
"volume": 12150,
"average_price": 44.21,
"oi": 11550,
"net_change": -21.15,
"total_buy_quantity": 30300,
"total_sell_quantity": 19350,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 86.05,
"last_trade_time": "1746007113006",
"oi_day_high": 12000,
"oi_day_low": 6900
},
"NSE_FO:BHARATFORG25MAY1100PE": {
"ohlc": {
"open": 44.35,
"high": 53.75,
"low": 39.55,
"close": 53.45
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 53.5,
"orders": 1
},
{
"quantity": 500,
"price": 53.45,
"orders": 1
},
{
"quantity": 500,
"price": 52.75,
"orders": 1
},
{
"quantity": 2000,
"price": 52.7,
"orders": 2
},
{
"quantity": 1500,
"price": 52.55,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 53.85,
"orders": 1
},
{
"quantity": 500,
"price": 53.9,
"orders": 1
},
{
"quantity": 500,
"price": 53.95,
"orders": 1
},
{
"quantity": 500,
"price": 54,
"orders": 1
},
{
"quantity": 500,
"price": 54.2,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|74776",
"symbol": "BHARATFORG25MAY1100PE",
"last_price": 53.45,
"volume": 318500,
"average_price": 46.48,
"oi": 280000,
"net_change": 13.55,
"total_buy_quantity": 110500,
"total_sell_quantity": 56000,
"lower_circuit_limit": 19.05,
"upper_circuit_limit": 83.45,
"last_trade_time": "1746007185068",
"oi_day_high": 280000,
"oi_day_low": 230000
},
"NSE_FO:HINDUNILVR25MAY2320PE": {
"ohlc": {
"open": 48.2,
"high": 48.2,
"low": 34.5,
"close": 40.25
},
"depth": {
"buy": [
{
"quantity": 600,
"price": 40.25,
"orders": 2
},
{
"quantity": 300,
"price": 40.2,
"orders": 1
},
{
"quantity": 300,
"price": 40.15,
"orders": 1
},
{
"quantity": 300,
"price": 40.1,
"orders": 1
},
{
"quantity": 900,
"price": 40.05,
"orders": 2
}
],
"sell": [
{
"quantity": 300,
"price": 40.75,
"orders": 1
},
{
"quantity": 300,
"price": 40.8,
"orders": 1
},
{
"quantity": 900,
"price": 40.85,
"orders": 3
},
{
"quantity": 300,
"price": 40.9,
"orders": 1
},
{
"quantity": 300,
"price": 40.95,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|89758",
"symbol": "HINDUNILVR25MAY2320PE",
"last_price": 40.25,
"volume": 195000,
"average_price": 38.6,
"oi": 114600,
"net_change": -6.85,
"total_buy_quantity": 60000,
"total_sell_quantity": 26400,
"lower_circuit_limit": 3.35,
"upper_circuit_limit": 73.15,
"last_trade_time": "1746007183084",
"oi_day_high": 126900,
"oi_day_low": 110700
},
"NSE_FO:KOTAKBANK25MAY2220CE": {
"ohlc": {
"open": 77.05,
"high": 86.8,
"low": 71.55,
"close": 76
},
"depth": {
"buy": [
{
"quantity": 800,
"price": 75.25,
"orders": 2
},
{
"quantity": 400,
"price": 75.2,
"orders": 1
},
{
"quantity": 400,
"price": 75.15,
"orders": 1
},
{
"quantity": 400,
"price": 75.1,
"orders": 1
},
{
"quantity": 800,
"price": 75.05,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 77.05,
"orders": 1
},
{
"quantity": 400,
"price": 77.1,
"orders": 1
},
{
"quantity": 400,
"price": 77.2,
"orders": 1
},
{
"quantity": 400,
"price": 77.35,
"orders": 1
},
{
"quantity": 400,
"price": 77.4,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|112100",
"symbol": "KOTAKBANK25MAY2220CE",
"last_price": 76,
"volume": 913200,
"average_price": 79.16,
"oi": 188000,
"net_change": -2.1,
"total_buy_quantity": 52800,
"total_sell_quantity": 68400,
"lower_circuit_limit": 25.1,
"upper_circuit_limit": 127.7,
"last_trade_time": "1746007197577",
"oi_day_high": 220400,
"oi_day_low": 174800
},
"NSE_FO:CESC25MAY157.5CE": {
"ohlc": {
"open": 9,
"high": 9.8,
"low": 8.1,
"close": 8.1
},
"depth": {
"buy": [
{
"quantity": 8775,
"price": 7.85,
"orders": 2
},
{
"quantity": 2925,
"price": 7.8,
"orders": 1
},
{
"quantity": 2925,
"price": 7.75,
"orders": 1
},
{
"quantity": 2925,
"price": 7.7,
"orders": 1
},
{
"quantity": 23400,
"price": 7.65,
"orders": 3
}
],
"sell": [
{
"quantity": 5850,
"price": 8,
"orders": 2
},
{
"quantity": 11700,
"price": 8.05,
"orders": 4
},
{
"quantity": 11700,
"price": 8.1,
"orders": 4
},
{
"quantity": 11700,
"price": 8.15,
"orders": 3
},
{
"quantity": 8775,
"price": 8.2,
"orders": 3
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|80001",
"symbol": "CESC25MAY157.5CE",
"last_price": 8.1,
"volume": 128700,
"average_price": 9.01,
"oi": 266175,
"net_change": 0.45,
"total_buy_quantity": 225225,
"total_sell_quantity": 485550,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.2,
"last_trade_time": "1746007054616",
"oi_day_high": 283725,
"oi_day_low": 263250
},
"NSE_FO:KEI25MAY3000PE": {
"ohlc": {
"open": 145,
"high": 145,
"low": 117.2,
"close": 129.45
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 128.65,
"orders": 2
},
{
"quantity": 150,
"price": 128.4,
"orders": 1
},
{
"quantity": 150,
"price": 128.15,
"orders": 1
},
{
"quantity": 600,
"price": 128.1,
"orders": 2
},
{
"quantity": 300,
"price": 128.05,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 130.3,
"orders": 1
},
{
"quantity": 150,
"price": 130.35,
"orders": 1
},
{
"quantity": 150,
"price": 130.75,
"orders": 1
},
{
"quantity": 600,
"price": 130.8,
"orders": 2
},
{
"quantity": 150,
"price": 130.85,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|99711",
"symbol": "KEI25MAY3000PE",
"last_price": 129.45,
"volume": 32250,
"average_price": 125.81,
"oi": 43050,
"net_change": -3.9,
"total_buy_quantity": 28650,
"total_sell_quantity": 30750,
"lower_circuit_limit": 11.2,
"upper_circuit_limit": 238.2,
"last_trade_time": "1746007061280",
"oi_day_high": 43350,
"oi_day_low": 38400
},
"NSE_FO:UNIONBANK25MAY127.5CE": {
"ohlc": {
"open": 5.85,
"high": 6.2,
"low": 4.75,
"close": 4.95
},
"depth": {
"buy": [
{
"quantity": 4425,
"price": 4.9,
"orders": 1
},
{
"quantity": 61950,
"price": 4.85,
"orders": 9
},
{
"quantity": 66375,
"price": 4.8,
"orders": 4
},
{
"quantity": 57525,
"price": 4.75,
"orders": 3
},
{
"quantity": 35400,
"price": 4.7,
"orders": 2
}
],
"sell": [
{
"quantity": 57525,
"price": 5,
"orders": 9
},
{
"quantity": 61950,
"price": 5.05,
"orders": 10
},
{
"quantity": 44250,
"price": 5.1,
"orders": 8
},
{
"quantity": 13275,
"price": 5.15,
"orders": 2
},
{
"quantity": 4425,
"price": 5.2,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|145457",
"symbol": "UNIONBANK25MAY127.5CE",
"last_price": 4.95,
"volume": 654900,
"average_price": 5.48,
"oi": 354000,
"net_change": -1.5,
"total_buy_quantity": 951375,
"total_sell_quantity": 743400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.95,
"last_trade_time": "1746007151388",
"oi_day_high": 367275,
"oi_day_low": 194700
},
"NSE_FO:TATASTEEL25MAY142.5CE": {
"ohlc": {
"open": 4.65,
"high": 5.1,
"low": 3.85,
"close": 4
},
"depth": {
"buy": [
{
"quantity": 60500,
"price": 4,
"orders": 9
},
{
"quantity": 55000,
"price": 3.95,
"orders": 8
},
{
"quantity": 137500,
"price": 3.9,
"orders": 9
},
{
"quantity": 137500,
"price": 3.85,
"orders": 9
},
{
"quantity": 104500,
"price": 3.8,
"orders": 5
}
],
"sell": [
{
"quantity": 5500,
"price": 4.05,
"orders": 1
},
{
"quantity": 71500,
"price": 4.1,
"orders": 11
},
{
"quantity": 49500,
"price": 4.15,
"orders": 7
},
{
"quantity": 82500,
"price": 4.2,
"orders": 7
},
{
"quantity": 49500,
"price": 4.25,
"orders": 4
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|143053",
"symbol": "TATASTEEL25MAY142.5CE",
"last_price": 4,
"volume": 14432000,
"average_price": 4.64,
"oi": 8415000,
"net_change": -1,
"total_buy_quantity": 1237500,
"total_sell_quantity": 1259500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.25,
"last_trade_time": "1746007175589",
"oi_day_high": 8415000,
"oi_day_low": 6479000
},
"NSE_FO:NCC25MAY220CE": {
"ohlc": {
"open": 9.85,
"high": 10.45,
"low": 7.85,
"close": 7.95
},
"depth": {
"buy": [
{
"quantity": 1775,
"price": 7.85,
"orders": 1
},
{
"quantity": 3550,
"price": 7.8,
"orders": 2
},
{
"quantity": 8875,
"price": 7.75,
"orders": 4
},
{
"quantity": 1775,
"price": 7.7,
"orders": 1
},
{
"quantity": 12425,
"price": 7.65,
"orders": 2
}
],
"sell": [
{
"quantity": 10650,
"price": 7.95,
"orders": 5
},
{
"quantity": 7100,
"price": 8,
"orders": 4
},
{
"quantity": 7100,
"price": 8.05,
"orders": 3
},
{
"quantity": 8875,
"price": 8.1,
"orders": 1
},
{
"quantity": 8875,
"price": 8.2,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|108151",
"symbol": "NCC25MAY220CE",
"last_price": 7.95,
"volume": 1226525,
"average_price": 9.02,
"oi": 1349000,
"net_change": -2.9,
"total_buy_quantity": 383400,
"total_sell_quantity": 436650,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28,
"last_trade_time": "1746007194344",
"oi_day_high": 1396925,
"oi_day_low": 1132450
},
"NSE_FO:KPITTECH25MAY1220PE": {
"ohlc": {
"open": 45.95,
"high": 52.35,
"low": 34.3,
"close": 52.35
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 48.95,
"orders": 1
},
{
"quantity": 400,
"price": 48.8,
"orders": 1
},
{
"quantity": 400,
"price": 48.05,
"orders": 1
},
{
"quantity": 400,
"price": 48,
"orders": 1
},
{
"quantity": 400,
"price": 47.4,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 52.75,
"orders": 1
},
{
"quantity": 400,
"price": 52.8,
"orders": 1
},
{
"quantity": 400,
"price": 54.25,
"orders": 1
},
{
"quantity": 400,
"price": 55.7,
"orders": 1
},
{
"quantity": 3200,
"price": 57,
"orders": 3
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|112454",
"symbol": "KPITTECH25MAY1220PE",
"last_price": 52.35,
"volume": 81600,
"average_price": 43.88,
"oi": 84000,
"net_change": 12.45,
"total_buy_quantity": 64000,
"total_sell_quantity": 53200,
"lower_circuit_limit": 11.25,
"upper_circuit_limit": 86.55,
"last_trade_time": "1746007175435",
"oi_day_high": 85600,
"oi_day_low": 79600
},
"NSE_FO:DALBHARAT25MAY1980PE": {
"ohlc": {
"open": 77.5,
"high": 88.3,
"low": 71.85,
"close": 78.6
},
"depth": {
"buy": [
{
"quantity": 275,
"price": 83.2,
"orders": 1
},
{
"quantity": 275,
"price": 83.15,
"orders": 1
},
{
"quantity": 275,
"price": 83.1,
"orders": 1
},
{
"quantity": 550,
"price": 83.05,
"orders": 1
},
{
"quantity": 275,
"price": 82.95,
"orders": 1
}
],
"sell": [
{
"quantity": 275,
"price": 84.75,
"orders": 1
},
{
"quantity": 275,
"price": 84.8,
"orders": 1
},
{
"quantity": 275,
"price": 84.85,
"orders": 1
},
{
"quantity": 550,
"price": 84.95,
"orders": 1
},
{
"quantity": 550,
"price": 85.95,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|84724",
"symbol": "DALBHARAT25MAY1980PE",
"last_price": 78.6,
"volume": 22825,
"average_price": 80.11,
"oi": 20350,
"net_change": 1.1,
"total_buy_quantity": 18425,
"total_sell_quantity": 40150,
"lower_circuit_limit": 22.55,
"upper_circuit_limit": 134.65,
"last_trade_time": "1746004687370",
"oi_day_high": 27225,
"oi_day_low": 18700
},
"NSE_FO:CYIENT25MAY1240CE": {
"ohlc": {
"open": 33,
"high": 42.5,
"low": 33,
"close": 34.65
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 33.7,
"orders": 1
},
{
"quantity": 900,
"price": 33.65,
"orders": 2
},
{
"quantity": 300,
"price": 33.6,
"orders": 1
},
{
"quantity": 300,
"price": 33.45,
"orders": 1
},
{
"quantity": 300,
"price": 33.4,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 34.5,
"orders": 1
},
{
"quantity": 300,
"price": 34.65,
"orders": 1
},
{
"quantity": 300,
"price": 34.7,
"orders": 1
},
{
"quantity": 600,
"price": 34.75,
"orders": 1
},
{
"quantity": 300,
"price": 34.8,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|77664",
"symbol": "CYIENT25MAY1240CE",
"last_price": 34.65,
"volume": 16800,
"average_price": 38.43,
"oi": 79500,
"net_change": -3.65,
"total_buy_quantity": 55500,
"total_sell_quantity": 31800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 76.1,
"last_trade_time": "1746006852313",
"oi_day_high": 80700,
"oi_day_low": 79200
},
"NSE_FO:INDIGO25MAY5500CE": {
"ohlc": {
"open": 124.3,
"high": 150.2,
"low": 121.75,
"close": 124
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 123.35,
"orders": 1
},
{
"quantity": 150,
"price": 123.3,
"orders": 1
},
{
"quantity": 300,
"price": 123.05,
"orders": 1
},
{
"quantity": 150,
"price": 122.55,
"orders": 1
},
{
"quantity": 150,
"price": 121.05,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 125.6,
"orders": 1
},
{
"quantity": 150,
"price": 125.75,
"orders": 1
},
{
"quantity": 300,
"price": 125.95,
"orders": 1
},
{
"quantity": 300,
"price": 127.4,
"orders": 1
},
{
"quantity": 300,
"price": 127.45,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|94019",
"symbol": "INDIGO25MAY5500CE",
"last_price": 124,
"volume": 98850,
"average_price": 134.5,
"oi": 129000,
"net_change": -11.35,
"total_buy_quantity": 28350,
"total_sell_quantity": 29400,
"lower_circuit_limit": 26.45,
"upper_circuit_limit": 226.75,
"last_trade_time": "1746007167600",
"oi_day_high": 132450,
"oi_day_low": 126150
},
"NSE_FO:CONCOR25MAY710CE": {
"ohlc": {
"open": 17.35,
"high": 20.2,
"low": 12.65,
"close": 12.75
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 12.8,
"orders": 1
},
{
"quantity": 3000,
"price": 12.75,
"orders": 3
},
{
"quantity": 3000,
"price": 12.7,
"orders": 3
},
{
"quantity": 4000,
"price": 12.65,
"orders": 3
},
{
"quantity": 2000,
"price": 12.6,
"orders": 2
}
],
"sell": [
{
"quantity": 1000,
"price": 12.95,
"orders": 1
},
{
"quantity": 1000,
"price": 13,
"orders": 1
},
{
"quantity": 2000,
"price": 13.05,
"orders": 2
},
{
"quantity": 3000,
"price": 13.1,
"orders": 3
},
{
"quantity": 2000,
"price": 13.15,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|83185",
"symbol": "CONCOR25MAY710CE",
"last_price": 12.75,
"volume": 405000,
"average_price": 16.72,
"oi": 525000,
"net_change": -5.2,
"total_buy_quantity": 203000,
"total_sell_quantity": 183000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33.55,
"last_trade_time": "1746007190585",
"oi_day_high": 556000,
"oi_day_low": 513000
},
"NSE_FO:AXISBANK25MAY1210CE": {
"ohlc": {
"open": 24,
"high": 26.35,
"low": 20.55,
"close": 23.15
},
"depth": {
"buy": [
{
"quantity": 2500,
"price": 23.15,
"orders": 4
},
{
"quantity": 1875,
"price": 23.1,
"orders": 3
},
{
"quantity": 2500,
"price": 23.05,
"orders": 4
},
{
"quantity": 1875,
"price": 23,
"orders": 3
},
{
"quantity": 1875,
"price": 22.95,
"orders": 3
}
],
"sell": [
{
"quantity": 625,
"price": 23.3,
"orders": 1
},
{
"quantity": 625,
"price": 23.35,
"orders": 1
},
{
"quantity": 3125,
"price": 23.4,
"orders": 5
},
{
"quantity": 2500,
"price": 23.45,
"orders": 4
},
{
"quantity": 1875,
"price": 23.5,
"orders": 3
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|70940",
"symbol": "AXISBANK25MAY1210CE",
"last_price": 23.15,
"volume": 1126250,
"average_price": 23.82,
"oi": 622500,
"net_change": -1.35,
"total_buy_quantity": 333750,
"total_sell_quantity": 153750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 47.6,
"last_trade_time": "1746007174895",
"oi_day_high": 748125,
"oi_day_low": 622500
},
"NSE_FO:DELHIVERY25MAY300PE": {
"ohlc": {
"open": 10.5,
"high": 12.2,
"low": 10.3,
"close": 11.8
},
"depth": {
"buy": [
{
"quantity": 3050,
"price": 11.7,
"orders": 2
},
{
"quantity": 1525,
"price": 11.65,
"orders": 1
},
{
"quantity": 1525,
"price": 11.55,
"orders": 1
},
{
"quantity": 9150,
"price": 11.5,
"orders": 2
},
{
"quantity": 1525,
"price": 11.45,
"orders": 1
}
],
"sell": [
{
"quantity": 1525,
"price": 11.85,
"orders": 1
},
{
"quantity": 6100,
"price": 11.9,
"orders": 4
},
{
"quantity": 7625,
"price": 11.95,
"orders": 4
},
{
"quantity": 4575,
"price": 12,
"orders": 3
},
{
"quantity": 3050,
"price": 12.05,
"orders": 2
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|79055",
"symbol": "DELHIVERY25MAY300PE",
"last_price": 11.8,
"volume": 799100,
"average_price": 11.28,
"oi": 765550,
"net_change": 1.3,
"total_buy_quantity": 320250,
"total_sell_quantity": 311100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.7,
"last_trade_time": "1746007154904",
"oi_day_high": 814350,
"oi_day_low": 751825
},
"NSE_FO:HINDZINC25MAY460CE": {
"ohlc": {
"open": 12.05,
"high": 13.15,
"low": 9.6,
"close": 9.6
},
"depth": {
"buy": [
{
"quantity": 2450,
"price": 9.5,
"orders": 2
},
{
"quantity": 1225,
"price": 9.3,
"orders": 1
},
{
"quantity": 1225,
"price": 9.25,
"orders": 1
},
{
"quantity": 1225,
"price": 9.2,
"orders": 1
},
{
"quantity": 2450,
"price": 9,
"orders": 1
}
],
"sell": [
{
"quantity": 1225,
"price": 9.7,
"orders": 1
},
{
"quantity": 1225,
"price": 9.75,
"orders": 1
},
{
"quantity": 2450,
"price": 9.9,
"orders": 2
},
{
"quantity": 1225,
"price": 10,
"orders": 1
},
{
"quantity": 1225,
"price": 10.05,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|98903",
"symbol": "HINDZINC25MAY460CE",
"last_price": 9.6,
"volume": 361375,
"average_price": 11.14,
"oi": 414050,
"net_change": -3.9,
"total_buy_quantity": 156800,
"total_sell_quantity": 186200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.1,
"last_trade_time": "1746007171354",
"oi_day_high": 474075,
"oi_day_low": 406700
},
"NSE_FO:TITAGARH25MAY820PE": {
"ohlc": {
"open": 86.6,
"high": 92.15,
"low": 83.35,
"close": 92.15
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 95.1,
"orders": 1
},
{
"quantity": 1250,
"price": 95.05,
"orders": 1
},
{
"quantity": 625,
"price": 94.9,
"orders": 1
},
{
"quantity": 625,
"price": 94.25,
"orders": 1
},
{
"quantity": 625,
"price": 94.1,
"orders": 1
}
],
"sell": [
{
"quantity": 625,
"price": 97.4,
"orders": 1
},
{
"quantity": 625,
"price": 97.45,
"orders": 1
},
{
"quantity": 625,
"price": 97.55,
"orders": 1
},
{
"quantity": 625,
"price": 97.65,
"orders": 1
},
{
"quantity": 1875,
"price": 97.7,
"orders": 3
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|144083",
"symbol": "TITAGARH25MAY820PE",
"last_price": 92.15,
"volume": 4375,
"average_price": 86.66,
"oi": 31875,
"net_change": 13,
"total_buy_quantity": 35625,
"total_sell_quantity": 58125,
"lower_circuit_limit": 44.25,
"upper_circuit_limit": 140.05,
"last_trade_time": "1746005999541",
"oi_day_high": 32500,
"oi_day_low": 31875
},
"NSE_FO:AMBUJACEM25MAY570CE": {
"ohlc": {
"open": 7.5,
"high": 10.05,
"low": 6.8,
"close": 7.75
},
"depth": {
"buy": [
{
"quantity": 900,
"price": 7.7,
"orders": 1
},
{
"quantity": 900,
"price": 7.65,
"orders": 1
},
{
"quantity": 1800,
"price": 7.6,
"orders": 2
},
{
"quantity": 900,
"price": 7.55,
"orders": 1
},
{
"quantity": 2700,
"price": 7.5,
"orders": 3
}
],
"sell": [
{
"quantity": 4500,
"price": 7.85,
"orders": 4
},
{
"quantity": 900,
"price": 7.9,
"orders": 1
},
{
"quantity": 2700,
"price": 7.95,
"orders": 2
},
{
"quantity": 1800,
"price": 8,
"orders": 2
},
{
"quantity": 5400,
"price": 8.05,
"orders": 2
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|65880",
"symbol": "AMBUJACEM25MAY570CE",
"last_price": 7.75,
"volume": 1119600,
"average_price": 8.41,
"oi": 556200,
"net_change": 0,
"total_buy_quantity": 355500,
"total_sell_quantity": 177300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.1,
"last_trade_time": "1746007166101",
"oi_day_high": 719100,
"oi_day_low": 556200
},
"NSE_FO:JSWSTEEL25MAY1040CE": {
"ohlc": {
"open": 31.5,
"high": 37.7,
"low": 30.2,
"close": 30.75
},
"depth": {
"buy": [
{
"quantity": 675,
"price": 30.7,
"orders": 1
},
{
"quantity": 675,
"price": 30.65,
"orders": 1
},
{
"quantity": 675,
"price": 30.6,
"orders": 1
},
{
"quantity": 675,
"price": 30.55,
"orders": 1
},
{
"quantity": 1350,
"price": 30.45,
"orders": 1
}
],
"sell": [
{
"quantity": 675,
"price": 31.25,
"orders": 1
},
{
"quantity": 675,
"price": 31.3,
"orders": 1
},
{
"quantity": 675,
"price": 31.35,
"orders": 1
},
{
"quantity": 1350,
"price": 31.4,
"orders": 2
},
{
"quantity": 675,
"price": 31.45,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|99015",
"symbol": "JSWSTEEL25MAY1040CE",
"last_price": 30.75,
"volume": 460350,
"average_price": 34.02,
"oi": 345600,
"net_change": -4.4,
"total_buy_quantity": 82350,
"total_sell_quantity": 99900,
"lower_circuit_limit": 6.6,
"upper_circuit_limit": 57.7,
"last_trade_time": "1746007197107",
"oi_day_high": 345600,
"oi_day_low": 234900
},
"NSE_FO:VOLTAS25MAY1280CE": {
"ohlc": {
"open": 53.95,
"high": 54,
"low": 35.7,
"close": 38.2
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 38.05,
"orders": 1
},
{
"quantity": 300,
"price": 38,
"orders": 1
},
{
"quantity": 300,
"price": 37.95,
"orders": 1
},
{
"quantity": 600,
"price": 37.9,
"orders": 2
},
{
"quantity": 600,
"price": 37.85,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 38.35,
"orders": 1
},
{
"quantity": 300,
"price": 38.55,
"orders": 1
},
{
"quantity": 300,
"price": 38.6,
"orders": 1
},
{
"quantity": 1200,
"price": 38.9,
"orders": 1
},
{
"quantity": 300,
"price": 39.9,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|139979",
"symbol": "VOLTAS25MAY1280CE",
"last_price": 38.2,
"volume": 435300,
"average_price": 39.61,
"oi": 288300,
"net_change": -13.05,
"total_buy_quantity": 68400,
"total_sell_quantity": 72300,
"lower_circuit_limit": 3.75,
"upper_circuit_limit": 76.35,
"last_trade_time": "1746007115365",
"oi_day_high": 323700,
"oi_day_low": 288300
},
"NSE_FO:UPL25MAY680PE": {
"ohlc": {
"open": 29.6,
"high": 33.25,
"low": 26.45,
"close": 32.25
},
"depth": {
"buy": [
{
"quantity": 1355,
"price": 31.85,
"orders": 1
},
{
"quantity": 1355,
"price": 31.8,
"orders": 1
},
{
"quantity": 2710,
"price": 29.9,
"orders": 1
},
{
"quantity": 5420,
"price": 29.85,
"orders": 1
},
{
"quantity": 2710,
"price": 29.35,
"orders": 1
}
],
"sell": [
{
"quantity": 2710,
"price": 32.65,
"orders": 2
},
{
"quantity": 2710,
"price": 32.75,
"orders": 1
},
{
"quantity": 4065,
"price": 32.9,
"orders": 2
},
{
"quantity": 2710,
"price": 32.95,
"orders": 2
},
{
"quantity": 1355,
"price": 33,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|138930",
"symbol": "UPL25MAY680PE",
"last_price": 32.25,
"volume": 273710,
"average_price": 28.68,
"oi": 314360,
"net_change": 3,
"total_buy_quantity": 75880,
"total_sell_quantity": 128725,
"lower_circuit_limit": 11.8,
"upper_circuit_limit": 51.8,
"last_trade_time": "1746007185822",
"oi_day_high": 325200,
"oi_day_low": 269645
},
"NSE_FO:MANAPPURAM25MAY230PE": {
"ohlc": {
"open": 1.8,
"high": 2.65,
"low": 1.1,
"close": 2
},
"depth": {
"buy": [
{
"quantity": 12000,
"price": 1.9,
"orders": 3
},
{
"quantity": 9000,
"price": 1.85,
"orders": 2
},
{
"quantity": 21000,
"price": 1.8,
"orders": 4
},
{
"quantity": 9000,
"price": 1.75,
"orders": 2
},
{
"quantity": 45000,
"price": 1.7,
"orders": 6
}
],
"sell": [
{
"quantity": 102000,
"price": 2,
"orders": 3
},
{
"quantity": 21000,
"price": 2.05,
"orders": 2
},
{
"quantity": 9000,
"price": 2.1,
"orders": 2
},
{
"quantity": 90000,
"price": 2.15,
"orders": 4
},
{
"quantity": 36000,
"price": 2.2,
"orders": 2
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|103989",
"symbol": "MANAPPURAM25MAY230PE",
"last_price": 2,
"volume": 7854000,
"average_price": 1.92,
"oi": 10515000,
"net_change": 0.45,
"total_buy_quantity": 1284000,
"total_sell_quantity": 1326000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.05,
"last_trade_time": "1746007195679",
"oi_day_high": 10515000,
"oi_day_low": 9393000
},
"NSE_FO:MOTHERSON25MAY135PE": {
"ohlc": {
"open": 6.75,
"high": 7.55,
"low": 6.2,
"close": 7.2
},
"depth": {
"buy": [
{
"quantity": 3550,
"price": 7.2,
"orders": 1
},
{
"quantity": 10650,
"price": 7.15,
"orders": 2
},
{
"quantity": 3550,
"price": 7.1,
"orders": 1
},
{
"quantity": 10650,
"price": 7.05,
"orders": 2
},
{
"quantity": 3550,
"price": 7,
"orders": 1
}
],
"sell": [
{
"quantity": 10650,
"price": 7.3,
"orders": 3
},
{
"quantity": 14200,
"price": 7.35,
"orders": 3
},
{
"quantity": 3550,
"price": 7.4,
"orders": 1
},
{
"quantity": 3550,
"price": 7.5,
"orders": 1
},
{
"quantity": 3550,
"price": 7.6,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|105896",
"symbol": "MOTHERSON25MAY135PE",
"last_price": 7.2,
"volume": 1249600,
"average_price": 6.81,
"oi": 1728850,
"net_change": 1.65,
"total_buy_quantity": 426000,
"total_sell_quantity": 262700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27,
"last_trade_time": "1746007164822",
"oi_day_high": 1753700,
"oi_day_low": 1711100
},
"NSE_FO:EXIDEIND25MAY380PE": {
"ohlc": {
"open": 21.9,
"high": 35.4,
"low": 17.35,
"close": 35.4
},
"depth": {
"buy": [
{
"quantity": 3600,
"price": 35.05,
"orders": 1
},
{
"quantity": 1800,
"price": 35,
"orders": 1
},
{
"quantity": 1800,
"price": 34.95,
"orders": 1
},
{
"quantity": 5400,
"price": 34.65,
"orders": 2
},
{
"quantity": 14400,
"price": 34.6,
"orders": 2
}
],
"sell": [
{
"quantity": 3600,
"price": 36.15,
"orders": 2
},
{
"quantity": 1800,
"price": 36.2,
"orders": 1
},
{
"quantity": 1800,
"price": 36.25,
"orders": 1
},
{
"quantity": 1800,
"price": 36.45,
"orders": 1
},
{
"quantity": 1800,
"price": 36.5,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|82126",
"symbol": "EXIDEIND25MAY380PE",
"last_price": 35.4,
"volume": 1387800,
"average_price": 22.92,
"oi": 1107000,
"net_change": 14.6,
"total_buy_quantity": 140400,
"total_sell_quantity": 180000,
"lower_circuit_limit": 11.7,
"upper_circuit_limit": 51.7,
"last_trade_time": "1746007178562",
"oi_day_high": 1119600,
"oi_day_low": 1051200
},
"NSE_FO:RECLTD25MAY440PE": {
"ohlc": {
"open": 26.9,
"high": 32.65,
"low": 24.2,
"close": 32.8
},
"depth": {
"buy": [
{
"quantity": 2000,
"price": 32.4,
"orders": 1
},
{
"quantity": 1000,
"price": 32.35,
"orders": 1
},
{
"quantity": 1000,
"price": 32.3,
"orders": 1
},
{
"quantity": 1000,
"price": 32.25,
"orders": 1
},
{
"quantity": 1000,
"price": 32.2,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 32.65,
"orders": 1
},
{
"quantity": 1000,
"price": 32.7,
"orders": 1
},
{
"quantity": 1000,
"price": 32.75,
"orders": 1
},
{
"quantity": 1000,
"price": 32.8,
"orders": 1
},
{
"quantity": 1000,
"price": 32.85,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|119729",
"symbol": "RECLTD25MAY440PE",
"last_price": 32.8,
"volume": 263000,
"average_price": 28.32,
"oi": 1008000,
"net_change": 7.7,
"total_buy_quantity": 156000,
"total_sell_quantity": 160000,
"lower_circuit_limit": 10.55,
"upper_circuit_limit": 52.25,
"last_trade_time": "1746007190552",
"oi_day_high": 1031000,
"oi_day_low": 1008000
},
"NSE_FO:BANDHANBNK25MAY170CE": {
"ohlc": {
"open": 7.6,
"high": 7.7,
"low": 5.75,
"close": 6.35
},
"depth": {
"buy": [
{
"quantity": 11200,
"price": 6.35,
"orders": 3
},
{
"quantity": 16800,
"price": 6.3,
"orders": 6
},
{
"quantity": 14000,
"price": 6.25,
"orders": 4
},
{
"quantity": 5600,
"price": 6.2,
"orders": 2
},
{
"quantity": 14000,
"price": 6.15,
"orders": 4
}
],
"sell": [
{
"quantity": 2800,
"price": 6.5,
"orders": 1
},
{
"quantity": 5600,
"price": 6.55,
"orders": 2
},
{
"quantity": 5600,
"price": 6.6,
"orders": 2
},
{
"quantity": 2800,
"price": 6.65,
"orders": 1
},
{
"quantity": 8400,
"price": 6.7,
"orders": 3
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|70274",
"symbol": "BANDHANBNK25MAY170CE",
"last_price": 6.35,
"volume": 10432800,
"average_price": 6.61,
"oi": 4225200,
"net_change": -1.8,
"total_buy_quantity": 826000,
"total_sell_quantity": 1036000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.6,
"last_trade_time": "1746007198640",
"oi_day_high": 4225200,
"oi_day_low": 3463600
},
"NSE_FO:COALINDIA25MAY400CE": {
"ohlc": {
"open": 8.9,
"high": 8.95,
"low": 7.05,
"close": 7.35
},
"depth": {
"buy": [
{
"quantity": 10500,
"price": 7.25,
"orders": 9
},
{
"quantity": 8400,
"price": 7.2,
"orders": 7
},
{
"quantity": 4200,
"price": 7.15,
"orders": 3
},
{
"quantity": 2100,
"price": 7.1,
"orders": 2
},
{
"quantity": 13650,
"price": 7.05,
"orders": 4
}
],
"sell": [
{
"quantity": 5250,
"price": 7.4,
"orders": 3
},
{
"quantity": 8400,
"price": 7.45,
"orders": 7
},
{
"quantity": 11550,
"price": 7.5,
"orders": 8
},
{
"quantity": 7350,
"price": 7.55,
"orders": 6
},
{
"quantity": 9450,
"price": 7.6,
"orders": 9
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|75295",
"symbol": "COALINDIA25MAY400CE",
"last_price": 7.35,
"volume": 2749950,
"average_price": 7.9,
"oi": 4882500,
"net_change": -1.05,
"total_buy_quantity": 206850,
"total_sell_quantity": 456750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.65,
"last_trade_time": "1746007196642",
"oi_day_high": 4882500,
"oi_day_low": 4653600
},
"NSE_FO:TATASTEEL25MAY142.5PE": {
"ohlc": {
"open": 5.85,
"high": 6.55,
"low": 5.2,
"close": 6.3
},
"depth": {
"buy": [
{
"quantity": 22000,
"price": 6.3,
"orders": 4
},
{
"quantity": 11000,
"price": 6.25,
"orders": 2
},
{
"quantity": 38500,
"price": 6.2,
"orders": 3
},
{
"quantity": 11000,
"price": 6.15,
"orders": 2
},
{
"quantity": 5500,
"price": 6.1,
"orders": 1
}
],
"sell": [
{
"quantity": 16500,
"price": 6.4,
"orders": 3
},
{
"quantity": 27500,
"price": 6.45,
"orders": 5
},
{
"quantity": 16500,
"price": 6.5,
"orders": 3
},
{
"quantity": 16500,
"price": 6.55,
"orders": 3
},
{
"quantity": 60500,
"price": 6.6,
"orders": 5
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|143054",
"symbol": "TATASTEEL25MAY142.5PE",
"last_price": 6.3,
"volume": 6330500,
"average_price": 5.59,
"oi": 6913500,
"net_change": 0.9,
"total_buy_quantity": 709500,
"total_sell_quantity": 698500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.05,
"last_trade_time": "1746007113076",
"oi_day_high": 7029000,
"oi_day_low": 6715500
},
"NSE_FO:TATACONSUM25MAY1160PE": {
"ohlc": {
"open": 26.7,
"high": 31.85,
"low": 23.9,
"close": 30.05
},
"depth": {
"buy": [
{
"quantity": 456,
"price": 29.45,
"orders": 1
},
{
"quantity": 456,
"price": 29.4,
"orders": 1
},
{
"quantity": 456,
"price": 29.35,
"orders": 1
},
{
"quantity": 456,
"price": 29.25,
"orders": 1
},
{
"quantity": 456,
"price": 29,
"orders": 1
}
],
"sell": [
{
"quantity": 912,
"price": 29.75,
"orders": 2
},
{
"quantity": 456,
"price": 29.95,
"orders": 1
},
{
"quantity": 912,
"price": 30.25,
"orders": 2
},
{
"quantity": 2280,
"price": 30.55,
"orders": 1
},
{
"quantity": 912,
"price": 30.65,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|127474",
"symbol": "TATACONSUM25MAY1160PE",
"last_price": 30.05,
"volume": 407208,
"average_price": 27.52,
"oi": 188328,
"net_change": 1.35,
"total_buy_quantity": 78888,
"total_sell_quantity": 82992,
"lower_circuit_limit": 5.05,
"upper_circuit_limit": 52.55,
"last_trade_time": "1746007197177",
"oi_day_high": 209304,
"oi_day_low": 179208
},
"NSE_FO:CAMS25MAY4050CE": {
"ohlc": {
"open": 144.45,
"high": 154,
"low": 115,
"close": 115
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 93.9,
"orders": 3
},
{
"quantity": 1250,
"price": 93.6,
"orders": 1
},
{
"quantity": 500,
"price": 91.45,
"orders": 1
},
{
"quantity": 375,
"price": 89.4,
"orders": 1
},
{
"quantity": 625,
"price": 89.35,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 107.95,
"orders": 1
},
{
"quantity": 125,
"price": 109.05,
"orders": 1
},
{
"quantity": 125,
"price": 109.1,
"orders": 1
},
{
"quantity": 125,
"price": 109.4,
"orders": 1
},
{
"quantity": 250,
"price": 109.45,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|78658",
"symbol": "CAMS25MAY4050CE",
"last_price": 115,
"volume": 10375,
"average_price": 132.94,
"oi": 9000,
"net_change": -46.1,
"total_buy_quantity": 13375,
"total_sell_quantity": 13375,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 244.25,
"last_trade_time": "1746006620375",
"oi_day_high": 9125,
"oi_day_low": 8000
},
"NSE_FO:HAL25MAY4300PE": {
"ohlc": {
"open": 88,
"high": 130.7,
"low": 82.75,
"close": 127.3
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 126.8,
"orders": 1
},
{
"quantity": 150,
"price": 126.75,
"orders": 1
},
{
"quantity": 600,
"price": 126.65,
"orders": 1
},
{
"quantity": 150,
"price": 126.6,
"orders": 1
},
{
"quantity": 150,
"price": 126.5,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 127,
"orders": 1
},
{
"quantity": 300,
"price": 127.85,
"orders": 2
},
{
"quantity": 450,
"price": 128,
"orders": 2
},
{
"quantity": 150,
"price": 128.05,
"orders": 1
},
{
"quantity": 300,
"price": 128.1,
"orders": 2
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|85704",
"symbol": "HAL25MAY4300PE",
"last_price": 127.3,
"volume": 485700,
"average_price": 115.64,
"oi": 205500,
"net_change": 39.75,
"total_buy_quantity": 41700,
"total_sell_quantity": 26100,
"lower_circuit_limit": 12.3,
"upper_circuit_limit": 234.9,
"last_trade_time": "1746007196221",
"oi_day_high": 229800,
"oi_day_low": 205500
},
"NSE_FO:ADANIENT25MAY2440PE": {
"ohlc": {
"open": 149.1,
"high": 178.3,
"low": 149.1,
"close": 178.3
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 180.15,
"orders": 1
},
{
"quantity": 300,
"price": 180.1,
"orders": 1
},
{
"quantity": 600,
"price": 180.05,
"orders": 1
},
{
"quantity": 600,
"price": 179.1,
"orders": 2
},
{
"quantity": 600,
"price": 179.05,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 181.7,
"orders": 1
},
{
"quantity": 600,
"price": 181.95,
"orders": 1
},
{
"quantity": 300,
"price": 184.65,
"orders": 1
},
{
"quantity": 300,
"price": 185.1,
"orders": 1
},
{
"quantity": 1200,
"price": 185.15,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|64513",
"symbol": "ADANIENT25MAY2440PE",
"last_price": 178.3,
"volume": 5700,
"average_price": 166.62,
"oi": 189600,
"net_change": 22.95,
"total_buy_quantity": 17100,
"total_sell_quantity": 19500,
"lower_circuit_limit": 44.55,
"upper_circuit_limit": 295.95,
"last_trade_time": "1746007080900",
"oi_day_high": 191100,
"oi_day_low": 189600
},
"NSE_FO:PFC25MAY430CE": {
"ohlc": {
"open": 12.05,
"high": 14.1,
"low": 10.25,
"close": 10.25
},
"depth": {
"buy": [
{
"quantity": 1300,
"price": 10.2,
"orders": 1
},
{
"quantity": 10400,
"price": 10.15,
"orders": 7
},
{
"quantity": 9100,
"price": 10.1,
"orders": 4
},
{
"quantity": 3900,
"price": 10.05,
"orders": 2
},
{
"quantity": 2600,
"price": 10,
"orders": 2
}
],
"sell": [
{
"quantity": 3900,
"price": 10.3,
"orders": 3
},
{
"quantity": 5200,
"price": 10.35,
"orders": 3
},
{
"quantity": 6500,
"price": 10.4,
"orders": 5
},
{
"quantity": 6500,
"price": 10.45,
"orders": 4
},
{
"quantity": 20800,
"price": 10.5,
"orders": 6
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|128558",
"symbol": "PFC25MAY430CE",
"last_price": 10.25,
"volume": 1526200,
"average_price": 11.93,
"oi": 2314000,
"net_change": -3.1,
"total_buy_quantity": 380900,
"total_sell_quantity": 391300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.95,
"last_trade_time": "1746007179426",
"oi_day_high": 2345200,
"oi_day_low": 2264600
},
"NSE_FO:INDUSINDBK25MAY820CE": {
"ohlc": {
"open": 41.15,
"high": 55.9,
"low": 37.6,
"close": 50.35
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 50.4,
"orders": 1
},
{
"quantity": 1000,
"price": 50.2,
"orders": 2
},
{
"quantity": 2000,
"price": 50.15,
"orders": 3
},
{
"quantity": 500,
"price": 50.1,
"orders": 1
},
{
"quantity": 1000,
"price": 50.05,
"orders": 2
}
],
"sell": [
{
"quantity": 500,
"price": 50.65,
"orders": 1
},
{
"quantity": 500,
"price": 50.7,
"orders": 1
},
{
"quantity": 500,
"price": 50.75,
"orders": 1
},
{
"quantity": 1000,
"price": 50.85,
"orders": 2
},
{
"quantity": 1000,
"price": 50.9,
"orders": 2
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|94522",
"symbol": "INDUSINDBK25MAY820CE",
"last_price": 50.35,
"volume": 2544000,
"average_price": 45.85,
"oi": 684000,
"net_change": -1.15,
"total_buy_quantity": 100500,
"total_sell_quantity": 89000,
"lower_circuit_limit": 7.6,
"upper_circuit_limit": 98.8,
"last_trade_time": "1746007187031",
"oi_day_high": 838000,
"oi_day_low": 520500
},
"NSE_FO:SYNGENE25MAY660PE": {
"ohlc": {
"open": 38.35,
"high": 40,
"low": 33.95,
"close": 37.1
},
"depth": {
"buy": [
{
"quantity": 3000,
"price": 36.6,
"orders": 1
},
{
"quantity": 4000,
"price": 36.55,
"orders": 1
},
{
"quantity": 10000,
"price": 36.3,
"orders": 1
},
{
"quantity": 7000,
"price": 35.25,
"orders": 1
},
{
"quantity": 3000,
"price": 33.85,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 41.85,
"orders": 1
},
{
"quantity": 3000,
"price": 42.3,
"orders": 1
},
{
"quantity": 5000,
"price": 42.7,
"orders": 1
},
{
"quantity": 10000,
"price": 43.4,
"orders": 1
},
{
"quantity": 7000,
"price": 44.1,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|126445",
"symbol": "SYNGENE25MAY660PE",
"last_price": 37.1,
"volume": 45000,
"average_price": 36.82,
"oi": 126000,
"net_change": -3.95,
"total_buy_quantity": 87000,
"total_sell_quantity": 65000,
"lower_circuit_limit": 14.1,
"upper_circuit_limit": 59.5,
"last_trade_time": "1746006471787",
"oi_day_high": 136000,
"oi_day_low": 120000
},
"NSE_FO:BPCL25MAY300CE": {
"ohlc": {
"open": 22.2,
"high": 27.3,
"low": 17.35,
"close": 17.9
},
"depth": {
"buy": [
{
"quantity": 1800,
"price": 17.75,
"orders": 1
},
{
"quantity": 5400,
"price": 17.7,
"orders": 3
},
{
"quantity": 3600,
"price": 17.65,
"orders": 2
},
{
"quantity": 5400,
"price": 17.6,
"orders": 2
},
{
"quantity": 5400,
"price": 17.55,
"orders": 1
}
],
"sell": [
{
"quantity": 1800,
"price": 17.85,
"orders": 1
},
{
"quantity": 1800,
"price": 17.9,
"orders": 1
},
{
"quantity": 3600,
"price": 17.95,
"orders": 2
},
{
"quantity": 1800,
"price": 18,
"orders": 1
},
{
"quantity": 1800,
"price": 18.05,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|71899",
"symbol": "BPCL25MAY300CE",
"last_price": 17.9,
"volume": 1542600,
"average_price": 22.38,
"oi": 1112400,
"net_change": -0.7,
"total_buy_quantity": 331200,
"total_sell_quantity": 275400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 38.1,
"last_trade_time": "1746007196982",
"oi_day_high": 1267200,
"oi_day_low": 1108800
},
"NSE_FO:TECHM25MAY1440CE": {
"ohlc": {
"open": 93.95,
"high": 93.95,
"low": 82.75,
"close": 86.05
},
"depth": {
"buy": [
{
"quantity": 600,
"price": 85.85,
"orders": 1
},
{
"quantity": 600,
"price": 85.2,
"orders": 1
},
{
"quantity": 1200,
"price": 84.85,
"orders": 1
},
{
"quantity": 600,
"price": 84.2,
"orders": 1
},
{
"quantity": 600,
"price": 84.15,
"orders": 1
}
],
"sell": [
{
"quantity": 600,
"price": 86.4,
"orders": 1
},
{
"quantity": 600,
"price": 86.45,
"orders": 1
},
{
"quantity": 600,
"price": 86.8,
"orders": 1
},
{
"quantity": 600,
"price": 86.85,
"orders": 1
},
{
"quantity": 600,
"price": 86.9,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|132319",
"symbol": "TECHM25MAY1440CE",
"last_price": 86.05,
"volume": 101400,
"average_price": 86.72,
"oi": 207000,
"net_change": 0.65,
"total_buy_quantity": 37800,
"total_sell_quantity": 76200,
"lower_circuit_limit": 33.85,
"upper_circuit_limit": 145.45,
"last_trade_time": "1746007074626",
"oi_day_high": 225000,
"oi_day_low": 207000
},
"NSE_FO:ATGL25MAY620CE": {
"ohlc": {
"open": 22.1,
"high": 24.4,
"low": 18.4,
"close": 18.75
},
"depth": {
"buy": [
{
"quantity": 775,
"price": 19.1,
"orders": 1
},
{
"quantity": 775,
"price": 18.9,
"orders": 1
},
{
"quantity": 1550,
"price": 18.85,
"orders": 1
},
{
"quantity": 775,
"price": 18.8,
"orders": 1
},
{
"quantity": 1550,
"price": 18.75,
"orders": 1
}
],
"sell": [
{
"quantity": 775,
"price": 19.8,
"orders": 1
},
{
"quantity": 775,
"price": 19.85,
"orders": 1
},
{
"quantity": 775,
"price": 19.95,
"orders": 1
},
{
"quantity": 775,
"price": 20,
"orders": 1
},
{
"quantity": 775,
"price": 20.3,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|68171",
"symbol": "ATGL25MAY620CE",
"last_price": 18.75,
"volume": 304575,
"average_price": 20.9,
"oi": 257300,
"net_change": -5.25,
"total_buy_quantity": 192975,
"total_sell_quantity": 166625,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 45.55,
"last_trade_time": "1746007179497",
"oi_day_high": 284425,
"oi_day_low": 257300
},
"NSE_FO:APLAPOLLO25MAY1620PE": {
"ohlc": {
"open": 61.9,
"high": 68.2,
"low": 54.85,
"close": 65.9
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 67.35,
"orders": 1
},
{
"quantity": 350,
"price": 67.3,
"orders": 1
},
{
"quantity": 700,
"price": 67.25,
"orders": 1
},
{
"quantity": 350,
"price": 67,
"orders": 1
},
{
"quantity": 350,
"price": 66.95,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 68.45,
"orders": 1
},
{
"quantity": 350,
"price": 68.65,
"orders": 1
},
{
"quantity": 700,
"price": 68.7,
"orders": 1
},
{
"quantity": 700,
"price": 68.75,
"orders": 1
},
{
"quantity": 700,
"price": 69.55,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|68084",
"symbol": "APLAPOLLO25MAY1620PE",
"last_price": 65.9,
"volume": 50400,
"average_price": 58.66,
"oi": 49000,
"net_change": -5.45,
"total_buy_quantity": 59150,
"total_sell_quantity": 55650,
"lower_circuit_limit": 18.35,
"upper_circuit_limit": 110.45,
"last_trade_time": "1746007185779",
"oi_day_high": 49350,
"oi_day_low": 29750
},
"NSE_FO:ALKEM25MAY5200CE": {
"ohlc": {
"open": 132.95,
"high": 185,
"low": 128.95,
"close": 143
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 143.05,
"orders": 2
},
{
"quantity": 100,
"price": 143,
"orders": 1
},
{
"quantity": 100,
"price": 141,
"orders": 1
},
{
"quantity": 100,
"price": 140.95,
"orders": 1
},
{
"quantity": 100,
"price": 140.9,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 144,
"orders": 1
},
{
"quantity": 200,
"price": 144.95,
"orders": 1
},
{
"quantity": 100,
"price": 145.25,
"orders": 1
},
{
"quantity": 100,
"price": 145.65,
"orders": 1
},
{
"quantity": 100,
"price": 145.7,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|65604",
"symbol": "ALKEM25MAY5200CE",
"last_price": 143,
"volume": 150500,
"average_price": 161.87,
"oi": 39000,
"net_change": 21.75,
"total_buy_quantity": 18700,
"total_sell_quantity": 17900,
"lower_circuit_limit": 33.9,
"upper_circuit_limit": 260.9,
"last_trade_time": "1746007197145",
"oi_day_high": 41900,
"oi_day_low": 35300
},
"NSE_FO:RELIANCE25MAY1300PE": {
"ohlc": {
"open": 5.85,
"high": 8.15,
"low": 5.85,
"close": 7.5
},
"depth": {
"buy": [
{
"quantity": 4000,
"price": 7.5,
"orders": 2
},
{
"quantity": 1500,
"price": 7.45,
"orders": 3
},
{
"quantity": 5000,
"price": 7.4,
"orders": 8
},
{
"quantity": 5000,
"price": 7.35,
"orders": 7
},
{
"quantity": 7000,
"price": 7.3,
"orders": 9
}
],
"sell": [
{
"quantity": 11000,
"price": 7.6,
"orders": 12
},
{
"quantity": 5000,
"price": 7.65,
"orders": 9
},
{
"quantity": 5500,
"price": 7.7,
"orders": 8
},
{
"quantity": 3000,
"price": 7.75,
"orders": 5
},
{
"quantity": 6500,
"price": 7.8,
"orders": 9
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|120103",
"symbol": "RELIANCE25MAY1300PE",
"last_price": 7.5,
"volume": 6005000,
"average_price": 7.04,
"oi": 7304500,
"net_change": 0.6,
"total_buy_quantity": 425500,
"total_sell_quantity": 619500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.2,
"last_trade_time": "1746007198797",
"oi_day_high": 7567000,
"oi_day_low": 6858000
},
"NSE_FO:PAYTM25MAY920CE": {
"ohlc": {
"open": 30.55,
"high": 38.3,
"low": 26.35,
"close": 28.9
},
"depth": {
"buy": [
{
"quantity": 650,
"price": 27.85,
"orders": 1
},
{
"quantity": 1950,
"price": 27.7,
"orders": 2
},
{
"quantity": 1950,
"price": 27.65,
"orders": 1
},
{
"quantity": 1300,
"price": 27.55,
"orders": 1
},
{
"quantity": 1300,
"price": 27.5,
"orders": 1
}
],
"sell": [
{
"quantity": 650,
"price": 29.3,
"orders": 1
},
{
"quantity": 1950,
"price": 29.35,
"orders": 2
},
{
"quantity": 1300,
"price": 29.4,
"orders": 1
},
{
"quantity": 650,
"price": 29.45,
"orders": 1
},
{
"quantity": 1300,
"price": 29.5,
"orders": 2
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|113662",
"symbol": "PAYTM25MAY920CE",
"last_price": 28.9,
"volume": 388700,
"average_price": 33.26,
"oi": 191100,
"net_change": -2.75,
"total_buy_quantity": 159250,
"total_sell_quantity": 144300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 65.6,
"last_trade_time": "1746007168687",
"oi_day_high": 257400,
"oi_day_low": 189150
},
"NSE_FO:ITC25MAY430CE": {
"ohlc": {
"open": 8.5,
"high": 9.9,
"low": 8.15,
"close": 8.15
},
"depth": {
"buy": [
{
"quantity": 6400,
"price": 8.2,
"orders": 4
},
{
"quantity": 16000,
"price": 8.15,
"orders": 8
},
{
"quantity": 81600,
"price": 8.1,
"orders": 14
},
{
"quantity": 27200,
"price": 8.05,
"orders": 12
},
{
"quantity": 60800,
"price": 8,
"orders": 17
}
],
"sell": [
{
"quantity": 11200,
"price": 8.25,
"orders": 1
},
{
"quantity": 6400,
"price": 8.3,
"orders": 3
},
{
"quantity": 17600,
"price": 8.35,
"orders": 9
},
{
"quantity": 17600,
"price": 8.4,
"orders": 9
},
{
"quantity": 17600,
"price": 8.45,
"orders": 7
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|97219",
"symbol": "ITC25MAY430CE",
"last_price": 8.15,
"volume": 6344000,
"average_price": 9,
"oi": 4430400,
"net_change": -0.3,
"total_buy_quantity": 660800,
"total_sell_quantity": 849600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.45,
"last_trade_time": "1746007197438",
"oi_day_high": 4979200,
"oi_day_low": 4281600
},
"NSE_FO:COFORGE25MAY7300CE": {
"ohlc": {
"open": 477.85,
"high": 532.1,
"low": 401.65,
"close": 402.25
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 401.75,
"orders": 1
},
{
"quantity": 75,
"price": 401.7,
"orders": 1
},
{
"quantity": 75,
"price": 399.5,
"orders": 1
},
{
"quantity": 75,
"price": 399.05,
"orders": 1
},
{
"quantity": 150,
"price": 399,
"orders": 2
}
],
"sell": [
{
"quantity": 75,
"price": 406.1,
"orders": 1
},
{
"quantity": 75,
"price": 406.15,
"orders": 1
},
{
"quantity": 75,
"price": 406.3,
"orders": 1
},
{
"quantity": 75,
"price": 408.05,
"orders": 1
},
{
"quantity": 375,
"price": 410.85,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|82050",
"symbol": "COFORGE25MAY7300CE",
"last_price": 402.25,
"volume": 34800,
"average_price": 452.7,
"oi": 61575,
"net_change": -127.55,
"total_buy_quantity": 9450,
"total_sell_quantity": 9075,
"lower_circuit_limit": 132.15,
"upper_circuit_limit": 703.35,
"last_trade_time": "1746007198104",
"oi_day_high": 63075,
"oi_day_low": 57375
},
"NSE_FO:M&MFIN25MAY270CE": {
"ohlc": {
"open": 5.15,
"high": 6.75,
"low": 4.75,
"close": 5.7
},
"depth": {
"buy": [
{
"quantity": 4000,
"price": 5.65,
"orders": 2
},
{
"quantity": 4000,
"price": 5.6,
"orders": 2
},
{
"quantity": 4000,
"price": 5.55,
"orders": 2
},
{
"quantity": 4000,
"price": 5.5,
"orders": 2
},
{
"quantity": 4000,
"price": 5.45,
"orders": 2
}
],
"sell": [
{
"quantity": 4000,
"price": 5.75,
"orders": 2
},
{
"quantity": 6000,
"price": 5.8,
"orders": 3
},
{
"quantity": 10000,
"price": 5.85,
"orders": 4
},
{
"quantity": 8000,
"price": 5.9,
"orders": 4
},
{
"quantity": 10000,
"price": 5.95,
"orders": 4
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|103516",
"symbol": "M&MFIN25MAY270CE",
"last_price": 5.7,
"volume": 964000,
"average_price": 5.8,
"oi": 1490000,
"net_change": 0,
"total_buy_quantity": 366000,
"total_sell_quantity": 524000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.85,
"last_trade_time": "1746007198556",
"oi_day_high": 1524000,
"oi_day_low": 1464000
},
"NSE_FO:TORNTPOWER25MAY1600PE": {
"ohlc": {
"open": 84.05,
"high": 104.95,
"low": 84.05,
"close": 98.75
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 102.25,
"orders": 1
},
{
"quantity": 375,
"price": 102.2,
"orders": 1
},
{
"quantity": 375,
"price": 102.15,
"orders": 1
},
{
"quantity": 750,
"price": 102.05,
"orders": 1
},
{
"quantity": 750,
"price": 100.55,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 109.55,
"orders": 1
},
{
"quantity": 2625,
"price": 109.6,
"orders": 2
},
{
"quantity": 1875,
"price": 110.4,
"orders": 1
},
{
"quantity": 750,
"price": 113.35,
"orders": 1
},
{
"quantity": 3750,
"price": 113.4,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|135477",
"symbol": "TORNTPOWER25MAY1600PE",
"last_price": 98.75,
"volume": 9375,
"average_price": 100.34,
"oi": 31875,
"net_change": 8.3,
"total_buy_quantity": 18000,
"total_sell_quantity": 36750,
"lower_circuit_limit": 30.95,
"upper_circuit_limit": 167.25,
"last_trade_time": "1746005781967",
"oi_day_high": 34500,
"oi_day_low": 31500
},
"NSE_FO:COLPAL25MAY2740PE": {
"ohlc": {
"open": 175.9,
"high": 200.4,
"low": 165.9,
"close": 200.4
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 200.45,
"orders": 2
},
{
"quantity": 175,
"price": 200.4,
"orders": 1
},
{
"quantity": 175,
"price": 200.35,
"orders": 1
},
{
"quantity": 350,
"price": 200.05,
"orders": 1
},
{
"quantity": 350,
"price": 198.05,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 212.65,
"orders": 1
},
{
"quantity": 350,
"price": 212.7,
"orders": 2
},
{
"quantity": 700,
"price": 217.45,
"orders": 1
},
{
"quantity": 1750,
"price": 217.8,
"orders": 1
},
{
"quantity": 1750,
"price": 218.2,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|82711",
"symbol": "COLPAL25MAY2740PE",
"last_price": 200.4,
"volume": 2800,
"average_price": 182.23,
"oi": 2625,
"net_change": 40.5,
"total_buy_quantity": 18025,
"total_sell_quantity": 5600,
"lower_circuit_limit": 110.1,
"upper_circuit_limit": 283.8,
"last_trade_time": "1746006595650",
"oi_day_high": 2975,
"oi_day_low": 1925
},
"NSE_FO:HINDPETRO25MAY390PE": {
"ohlc": {
"open": 13.9,
"high": 26.8,
"low": 12.4,
"close": 26.1
},
"depth": {
"buy": [
{
"quantity": 4050,
"price": 24.6,
"orders": 2
},
{
"quantity": 8100,
"price": 24.25,
"orders": 1
},
{
"quantity": 20250,
"price": 23.8,
"orders": 1
},
{
"quantity": 10125,
"price": 22.55,
"orders": 1
},
{
"quantity": 6075,
"price": 21.9,
"orders": 1
}
],
"sell": [
{
"quantity": 2025,
"price": 25.45,
"orders": 1
},
{
"quantity": 4050,
"price": 25.5,
"orders": 2
},
{
"quantity": 4050,
"price": 25.55,
"orders": 1
},
{
"quantity": 2025,
"price": 25.65,
"orders": 1
},
{
"quantity": 2025,
"price": 25.8,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|89175",
"symbol": "HINDPETRO25MAY390PE",
"last_price": 26.1,
"volume": 2670975,
"average_price": 16.96,
"oi": 749250,
"net_change": 9.3,
"total_buy_quantity": 265275,
"total_sell_quantity": 178200,
"lower_circuit_limit": 4.3,
"upper_circuit_limit": 44.3,
"last_trade_time": "1746007154541",
"oi_day_high": 846450,
"oi_day_low": 741150
},
"NSE_FO:HINDUNILVR25MAY2320CE": {
"ohlc": {
"open": 60.8,
"high": 77.95,
"low": 60.7,
"close": 68.75
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 67.6,
"orders": 1
},
{
"quantity": 300,
"price": 67.55,
"orders": 1
},
{
"quantity": 300,
"price": 67.4,
"orders": 1
},
{
"quantity": 300,
"price": 67.35,
"orders": 1
},
{
"quantity": 300,
"price": 67.3,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 68.1,
"orders": 1
},
{
"quantity": 300,
"price": 68.15,
"orders": 1
},
{
"quantity": 300,
"price": 68.4,
"orders": 1
},
{
"quantity": 300,
"price": 68.45,
"orders": 1
},
{
"quantity": 300,
"price": 68.5,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|89757",
"symbol": "HINDUNILVR25MAY2320CE",
"last_price": 68.75,
"volume": 357900,
"average_price": 69.96,
"oi": 143400,
"net_change": 6.4,
"total_buy_quantity": 22800,
"total_sell_quantity": 56700,
"lower_circuit_limit": 17.5,
"upper_circuit_limit": 122.1,
"last_trade_time": "1746007093602",
"oi_day_high": 189600,
"oi_day_low": 143400
},
"NSE_FO:JUBLFOOD25MAY720CE": {
"ohlc": {
"open": 24.7,
"high": 34.65,
"low": 23.35,
"close": 28.7
},
"depth": {
"buy": [
{
"quantity": 1250,
"price": 28.85,
"orders": 1
},
{
"quantity": 1250,
"price": 28.8,
"orders": 1
},
{
"quantity": 2500,
"price": 28.55,
"orders": 1
},
{
"quantity": 1250,
"price": 28.45,
"orders": 1
},
{
"quantity": 1250,
"price": 28.4,
"orders": 1
}
],
"sell": [
{
"quantity": 1250,
"price": 29,
"orders": 1
},
{
"quantity": 1250,
"price": 29.2,
"orders": 1
},
{
"quantity": 1250,
"price": 29.25,
"orders": 1
},
{
"quantity": 2500,
"price": 29.45,
"orders": 1
},
{
"quantity": 6250,
"price": 29.5,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|99293",
"symbol": "JUBLFOOD25MAY720CE",
"last_price": 28.7,
"volume": 1403750,
"average_price": 31.48,
"oi": 307500,
"net_change": 3.35,
"total_buy_quantity": 177500,
"total_sell_quantity": 240000,
"lower_circuit_limit": 7.7,
"upper_circuit_limit": 51.5,
"last_trade_time": "1746007196970",
"oi_day_high": 320000,
"oi_day_low": 238750
},
"NSE_FO:LICHSGFIN25MAY610CE": {
"ohlc": {
"open": 23.65,
"high": 27.05,
"low": 20.8,
"close": 20.9
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 20.5,
"orders": 1
},
{
"quantity": 2000,
"price": 20.45,
"orders": 1
},
{
"quantity": 1000,
"price": 20.3,
"orders": 1
},
{
"quantity": 1000,
"price": 20.25,
"orders": 1
},
{
"quantity": 5000,
"price": 20.2,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 20.8,
"orders": 1
},
{
"quantity": 1000,
"price": 20.9,
"orders": 1
},
{
"quantity": 1000,
"price": 21.05,
"orders": 1
},
{
"quantity": 2000,
"price": 21.1,
"orders": 2
},
{
"quantity": 2000,
"price": 21.15,
"orders": 2
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|113269",
"symbol": "LICHSGFIN25MAY610CE",
"last_price": 20.9,
"volume": 356000,
"average_price": 24.24,
"oi": 350000,
"net_change": -6.05,
"total_buy_quantity": 169000,
"total_sell_quantity": 194000,
"lower_circuit_limit": 1.65,
"upper_circuit_limit": 41.65,
"last_trade_time": "1746007199022",
"oi_day_high": 350000,
"oi_day_low": 323000
},
"NSE_FO:IEX25MAY190CE": {
"ohlc": {
"open": 8.1,
"high": 9.75,
"low": 7.1,
"close": 7.65
},
"depth": {
"buy": [
{
"quantity": 26250,
"price": 7.6,
"orders": 7
},
{
"quantity": 33750,
"price": 7.55,
"orders": 8
},
{
"quantity": 22500,
"price": 7.5,
"orders": 6
},
{
"quantity": 15000,
"price": 7.45,
"orders": 3
},
{
"quantity": 22500,
"price": 7.4,
"orders": 2
}
],
"sell": [
{
"quantity": 7500,
"price": 7.75,
"orders": 2
},
{
"quantity": 22500,
"price": 7.8,
"orders": 6
},
{
"quantity": 15000,
"price": 7.85,
"orders": 3
},
{
"quantity": 7500,
"price": 7.9,
"orders": 2
},
{
"quantity": 33750,
"price": 7.95,
"orders": 4
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|92033",
"symbol": "IEX25MAY190CE",
"last_price": 7.65,
"volume": 1710000,
"average_price": 8.44,
"oi": 1537500,
"net_change": -1.35,
"total_buy_quantity": 663750,
"total_sell_quantity": 765000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.7,
"last_trade_time": "1746007176745",
"oi_day_high": 1653750,
"oi_day_low": 1537500
},
"NSE_FO:PAGEIND25MAY45000CE": {
"ohlc": {
"open": 1580,
"high": 2090,
"low": 1580,
"close": 2003.05
},
"depth": {
"buy": [
{
"quantity": 15,
"price": 1667.55,
"orders": 1
},
{
"quantity": 45,
"price": 1667.5,
"orders": 1
},
{
"quantity": 15,
"price": 1644.05,
"orders": 1
},
{
"quantity": 165,
"price": 1601.8,
"orders": 1
},
{
"quantity": 15,
"price": 1600,
"orders": 1
}
],
"sell": [
{
"quantity": 15,
"price": 1954.4,
"orders": 1
},
{
"quantity": 15,
"price": 1954.45,
"orders": 1
},
{
"quantity": 15,
"price": 1968.9,
"orders": 1
},
{
"quantity": 165,
"price": 2035.35,
"orders": 1
},
{
"quantity": 60,
"price": 2072.8,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|112170",
"symbol": "PAGEIND25MAY45000CE",
"last_price": 2003.05,
"volume": 2040,
"average_price": 1858.95,
"oi": 930,
"net_change": 461.05,
"total_buy_quantity": 465,
"total_sell_quantity": 1005,
"lower_circuit_limit": 652.55,
"upper_circuit_limit": 3279.55,
"last_trade_time": "1746006067452",
"oi_day_high": 945,
"oi_day_low": 750
},
"NSE_FO:GMRAIRPORT25MAY89CE": {
"ohlc": {
"open": 3.8,
"high": 4.05,
"low": 2.85,
"close": 2.85
},
"depth": {
"buy": [
{
"quantity": 50625,
"price": 2.85,
"orders": 3
},
{
"quantity": 61875,
"price": 2.8,
"orders": 5
},
{
"quantity": 50625,
"price": 2.75,
"orders": 3
},
{
"quantity": 90000,
"price": 2.7,
"orders": 4
},
{
"quantity": 39375,
"price": 2.65,
"orders": 3
}
],
"sell": [
{
"quantity": 28125,
"price": 2.95,
"orders": 4
},
{
"quantity": 90000,
"price": 3,
"orders": 12
},
{
"quantity": 61875,
"price": 3.05,
"orders": 6
},
{
"quantity": 11250,
"price": 3.1,
"orders": 2
},
{
"quantity": 11250,
"price": 3.15,
"orders": 2
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|90010",
"symbol": "GMRAIRPORT25MAY89CE",
"last_price": 2.85,
"volume": 1057500,
"average_price": 3.55,
"oi": 697500,
"net_change": -0.95,
"total_buy_quantity": 1248750,
"total_sell_quantity": 1321875,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23,
"last_trade_time": "1746007090720",
"oi_day_high": 731250,
"oi_day_low": 663750
},
"NSE_FO:GRASIM25MAY2720CE": {
"ohlc": {
"open": 100.3,
"high": 100.3,
"low": 88.7,
"close": 92.95
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 88.2,
"orders": 1
},
{
"quantity": 250,
"price": 88.15,
"orders": 1
},
{
"quantity": 250,
"price": 88.1,
"orders": 1
},
{
"quantity": 500,
"price": 88.05,
"orders": 1
},
{
"quantity": 250,
"price": 87.85,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 90.4,
"orders": 1
},
{
"quantity": 250,
"price": 90.6,
"orders": 1
},
{
"quantity": 500,
"price": 91.95,
"orders": 1
},
{
"quantity": 250,
"price": 92,
"orders": 1
},
{
"quantity": 500,
"price": 92.95,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|84984",
"symbol": "GRASIM25MAY2720CE",
"last_price": 92.95,
"volume": 26750,
"average_price": 91.65,
"oi": 33250,
"net_change": -2.6,
"total_buy_quantity": 17500,
"total_sell_quantity": 34000,
"lower_circuit_limit": 23.85,
"upper_circuit_limit": 162.75,
"last_trade_time": "1746006884123",
"oi_day_high": 35500,
"oi_day_low": 32500
},
"NSE_FO:NATIONALUM25MAY160PE": {
"ohlc": {
"open": 9.35,
"high": 9.75,
"low": 7.5,
"close": 9.8
},
"depth": {
"buy": [
{
"quantity": 11250,
"price": 9.7,
"orders": 3
},
{
"quantity": 18750,
"price": 9.65,
"orders": 4
},
{
"quantity": 22500,
"price": 9.6,
"orders": 4
},
{
"quantity": 22500,
"price": 9.55,
"orders": 5
},
{
"quantity": 3750,
"price": 9.5,
"orders": 1
}
],
"sell": [
{
"quantity": 7500,
"price": 9.8,
"orders": 2
},
{
"quantity": 30000,
"price": 9.85,
"orders": 7
},
{
"quantity": 18750,
"price": 9.9,
"orders": 5
},
{
"quantity": 7500,
"price": 9.95,
"orders": 1
},
{
"quantity": 7500,
"price": 10,
"orders": 2
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|107480",
"symbol": "NATIONALUM25MAY160PE",
"last_price": 9.8,
"volume": 840000,
"average_price": 8.5,
"oi": 1998750,
"net_change": 1.6,
"total_buy_quantity": 562500,
"total_sell_quantity": 442500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.5,
"last_trade_time": "1746007198151",
"oi_day_high": 2141250,
"oi_day_low": 1998750
},
"NSE_FO:TATACHEM25MAY860CE": {
"ohlc": {
"open": 35,
"high": 35,
"low": 23.15,
"close": 23.15
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 23.6,
"orders": 1
},
{
"quantity": 550,
"price": 23.55,
"orders": 1
},
{
"quantity": 1100,
"price": 23.2,
"orders": 1
},
{
"quantity": 1650,
"price": 23.15,
"orders": 2
},
{
"quantity": 1650,
"price": 23.05,
"orders": 1
}
],
"sell": [
{
"quantity": 550,
"price": 24.2,
"orders": 1
},
{
"quantity": 550,
"price": 24.25,
"orders": 1
},
{
"quantity": 1100,
"price": 24.5,
"orders": 1
},
{
"quantity": 1100,
"price": 24.55,
"orders": 1
},
{
"quantity": 1100,
"price": 24.95,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|141648",
"symbol": "TATACHEM25MAY860CE",
"last_price": 23.15,
"volume": 454850,
"average_price": 27.82,
"oi": 406450,
"net_change": -10.4,
"total_buy_quantity": 108900,
"total_sell_quantity": 107250,
"lower_circuit_limit": 3.25,
"upper_circuit_limit": 46.85,
"last_trade_time": "1746007135240",
"oi_day_high": 410300,
"oi_day_low": 355300
},
"NSE_FO:MFSL25MAY1240CE": {
"ohlc": {
"open": 95.55,
"high": 96.5,
"low": 92.55,
"close": 92.55
},
"depth": {
"buy": [
{
"quantity": 800,
"price": 90.2,
"orders": 1
},
{
"quantity": 800,
"price": 90.15,
"orders": 1
},
{
"quantity": 800,
"price": 90.1,
"orders": 1
},
{
"quantity": 1600,
"price": 90.05,
"orders": 1
},
{
"quantity": 800,
"price": 88.35,
"orders": 1
}
],
"sell": [
{
"quantity": 800,
"price": 93.35,
"orders": 1
},
{
"quantity": 800,
"price": 99.45,
"orders": 1
},
{
"quantity": 1600,
"price": 99.5,
"orders": 1
},
{
"quantity": 800,
"price": 100.15,
"orders": 1
},
{
"quantity": 8000,
"price": 100.2,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|105473",
"symbol": "MFSL25MAY1240CE",
"last_price": 92.55,
"volume": 8000,
"average_price": 95.05,
"oi": 42400,
"net_change": -3.95,
"total_buy_quantity": 40000,
"total_sell_quantity": 68800,
"lower_circuit_limit": 40.45,
"upper_circuit_limit": 144.65,
"last_trade_time": "1746006972265",
"oi_day_high": 44000,
"oi_day_low": 42400
},
"NSE_FO:IREDA25MAY175PE": {
"ohlc": {
"open": 13.7,
"high": 14.35,
"low": 12.5,
"close": 13.95
},
"depth": {
"buy": [
{
"quantity": 2900,
"price": 13.75,
"orders": 1
},
{
"quantity": 5800,
"price": 13.7,
"orders": 2
},
{
"quantity": 8700,
"price": 13.65,
"orders": 2
},
{
"quantity": 2900,
"price": 13.6,
"orders": 1
},
{
"quantity": 5800,
"price": 13.55,
"orders": 1
}
],
"sell": [
{
"quantity": 8700,
"price": 13.9,
"orders": 3
},
{
"quantity": 5800,
"price": 13.95,
"orders": 1
},
{
"quantity": 5800,
"price": 14.05,
"orders": 1
},
{
"quantity": 8700,
"price": 14.15,
"orders": 2
},
{
"quantity": 5800,
"price": 14.35,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|96563",
"symbol": "IREDA25MAY175PE",
"last_price": 13.95,
"volume": 118900,
"average_price": 13.26,
"oi": 539400,
"net_change": 1.35,
"total_buy_quantity": 336400,
"total_sell_quantity": 435000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.9,
"last_trade_time": "1746007197887",
"oi_day_high": 539400,
"oi_day_low": 510400
},
"NSE_FO:ASHOKLEY25MAY230PE": {
"ohlc": {
"open": 10.25,
"high": 11.1,
"low": 8.7,
"close": 10.75
},
"depth": {
"buy": [
{
"quantity": 2500,
"price": 10.7,
"orders": 1
},
{
"quantity": 12500,
"price": 10.65,
"orders": 4
},
{
"quantity": 12500,
"price": 10.6,
"orders": 5
},
{
"quantity": 7500,
"price": 10.55,
"orders": 2
},
{
"quantity": 2500,
"price": 10.5,
"orders": 1
}
],
"sell": [
{
"quantity": 2500,
"price": 10.8,
"orders": 1
},
{
"quantity": 5000,
"price": 10.85,
"orders": 1
},
{
"quantity": 5000,
"price": 10.9,
"orders": 2
},
{
"quantity": 2500,
"price": 10.95,
"orders": 1
},
{
"quantity": 2500,
"price": 11,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|67237",
"symbol": "ASHOKLEY25MAY230PE",
"last_price": 10.75,
"volume": 1075000,
"average_price": 9.97,
"oi": 870000,
"net_change": 1.1,
"total_buy_quantity": 365000,
"total_sell_quantity": 320000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.8,
"last_trade_time": "1746007167971",
"oi_day_high": 922500,
"oi_day_low": 857500
},
"NSE_FO:DEEPAKNTR25MAY2000PE": {
"ohlc": {
"open": 74.7,
"high": 112,
"low": 74.7,
"close": 110.8
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 110.8,
"orders": 1
},
{
"quantity": 300,
"price": 107.45,
"orders": 1
},
{
"quantity": 1500,
"price": 107.25,
"orders": 1
},
{
"quantity": 300,
"price": 106.95,
"orders": 1
},
{
"quantity": 300,
"price": 106.5,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 113.35,
"orders": 1
},
{
"quantity": 300,
"price": 113.4,
"orders": 1
},
{
"quantity": 900,
"price": 113.8,
"orders": 2
},
{
"quantity": 300,
"price": 113.9,
"orders": 1
},
{
"quantity": 300,
"price": 114.5,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|78773",
"symbol": "DEEPAKNTR25MAY2000PE",
"last_price": 110.8,
"volume": 34500,
"average_price": 89.01,
"oi": 58800,
"net_change": 25.7,
"total_buy_quantity": 28800,
"total_sell_quantity": 31500,
"lower_circuit_limit": 35.3,
"upper_circuit_limit": 182,
"last_trade_time": "1746007173796",
"oi_day_high": 59100,
"oi_day_low": 46500
},
"NSE_FO:ABCAPITAL25MAY202.5CE": {
"ohlc": {
"open": 6.9,
"high": 7.3,
"low": 6.2,
"close": 6.45
},
"depth": {
"buy": [
{
"quantity": 8100,
"price": 5.95,
"orders": 2
},
{
"quantity": 2700,
"price": 5.9,
"orders": 1
},
{
"quantity": 10800,
"price": 5.85,
"orders": 2
},
{
"quantity": 13500,
"price": 5.8,
"orders": 1
},
{
"quantity": 24300,
"price": 5.75,
"orders": 3
}
],
"sell": [
{
"quantity": 5400,
"price": 6.1,
"orders": 2
},
{
"quantity": 5400,
"price": 6.15,
"orders": 1
},
{
"quantity": 13500,
"price": 6.2,
"orders": 1
},
{
"quantity": 21600,
"price": 6.25,
"orders": 3
},
{
"quantity": 10800,
"price": 6.7,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|65397",
"symbol": "ABCAPITAL25MAY202.5CE",
"last_price": 6.45,
"volume": 137700,
"average_price": 6.66,
"oi": 151200,
"net_change": -1.5,
"total_buy_quantity": 526500,
"total_sell_quantity": 189000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.45,
"last_trade_time": "1746005482973",
"oi_day_high": 156600,
"oi_day_low": 151200
},
"NSE_FO:PHOENIXLTD25MAY1650PE": {
"ohlc": {
"open": 81.95,
"high": 83.35,
"low": 67,
"close": 75.95
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 76.15,
"orders": 1
},
{
"quantity": 350,
"price": 76.1,
"orders": 1
},
{
"quantity": 700,
"price": 76.05,
"orders": 1
},
{
"quantity": 350,
"price": 75.55,
"orders": 1
},
{
"quantity": 700,
"price": 75.05,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 77.6,
"orders": 1
},
{
"quantity": 350,
"price": 77.65,
"orders": 1
},
{
"quantity": 700,
"price": 77.95,
"orders": 1
},
{
"quantity": 350,
"price": 78.65,
"orders": 1
},
{
"quantity": 350,
"price": 78.9,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|128672",
"symbol": "PHOENIXLTD25MAY1650PE",
"last_price": 75.95,
"volume": 116900,
"average_price": 70.25,
"oi": 26600,
"net_change": -10.9,
"total_buy_quantity": 46900,
"total_sell_quantity": 44800,
"lower_circuit_limit": 12.15,
"upper_circuit_limit": 127.05,
"last_trade_time": "1746007129228",
"oi_day_high": 45500,
"oi_day_low": 21350
},
"NSE_FO:OIL25MAY400PE": {
"ohlc": {
"open": 18,
"high": 19.6,
"low": 12.9,
"close": 14.65
},
"depth": {
"buy": [
{
"quantity": 1075,
"price": 14.4,
"orders": 1
},
{
"quantity": 1075,
"price": 14.35,
"orders": 1
},
{
"quantity": 2150,
"price": 14.3,
"orders": 2
},
{
"quantity": 4300,
"price": 14.25,
"orders": 3
},
{
"quantity": 1075,
"price": 14.2,
"orders": 1
}
],
"sell": [
{
"quantity": 1075,
"price": 14.55,
"orders": 1
},
{
"quantity": 2150,
"price": 14.6,
"orders": 2
},
{
"quantity": 2150,
"price": 14.65,
"orders": 2
},
{
"quantity": 1075,
"price": 14.7,
"orders": 1
},
{
"quantity": 4300,
"price": 14.75,
"orders": 3
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|111301",
"symbol": "OIL25MAY400PE",
"last_price": 14.65,
"volume": 399900,
"average_price": 14.85,
"oi": 192425,
"net_change": -1.95,
"total_buy_quantity": 221450,
"total_sell_quantity": 289175,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 34.3,
"last_trade_time": "1746007195189",
"oi_day_high": 248325,
"oi_day_low": 192425
},
"NSE_FO:DRREDDY25MAY1200PE": {
"ohlc": {
"open": 47.15,
"high": 53.3,
"low": 43.35,
"close": 50.4
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 49.8,
"orders": 1
},
{
"quantity": 625,
"price": 49.75,
"orders": 1
},
{
"quantity": 625,
"price": 49.7,
"orders": 1
},
{
"quantity": 625,
"price": 49.1,
"orders": 1
},
{
"quantity": 1875,
"price": 48.4,
"orders": 1
}
],
"sell": [
{
"quantity": 625,
"price": 50.1,
"orders": 1
},
{
"quantity": 625,
"price": 50.15,
"orders": 1
},
{
"quantity": 625,
"price": 50.55,
"orders": 1
},
{
"quantity": 1875,
"price": 50.65,
"orders": 1
},
{
"quantity": 1875,
"price": 51.05,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|81221",
"symbol": "DRREDDY25MAY1200PE",
"last_price": 50.4,
"volume": 166250,
"average_price": 47.01,
"oi": 310000,
"net_change": -2.5,
"total_buy_quantity": 51875,
"total_sell_quantity": 71250,
"lower_circuit_limit": 23.35,
"upper_circuit_limit": 74.95,
"last_trade_time": "1746007178407",
"oi_day_high": 310625,
"oi_day_low": 289375
},
"NSE_FO:INDUSTOWER25MAY405CE": {
"ohlc": {
"open": 18.05,
"high": 19.1,
"low": 14.6,
"close": 16.7
},
"depth": {
"buy": [
{
"quantity": 3400,
"price": 16.75,
"orders": 2
},
{
"quantity": 1700,
"price": 16.7,
"orders": 1
},
{
"quantity": 5100,
"price": 16.65,
"orders": 2
},
{
"quantity": 3400,
"price": 16.6,
"orders": 2
},
{
"quantity": 1700,
"price": 16.55,
"orders": 1
}
],
"sell": [
{
"quantity": 5100,
"price": 16.9,
"orders": 3
},
{
"quantity": 10200,
"price": 16.95,
"orders": 4
},
{
"quantity": 3400,
"price": 17,
"orders": 2
},
{
"quantity": 1700,
"price": 17.05,
"orders": 1
},
{
"quantity": 1700,
"price": 17.1,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|105211",
"symbol": "INDUSTOWER25MAY405CE",
"last_price": 16.7,
"volume": 3165400,
"average_price": 17.44,
"oi": 464100,
"net_change": -0.85,
"total_buy_quantity": 261800,
"total_sell_quantity": 248200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 38.4,
"last_trade_time": "1746007168272",
"oi_day_high": 688500,
"oi_day_low": 346800
},
"NSE_FO:GODREJCP25MAY1260PE": {
"ohlc": {
"open": 49,
"high": 54.85,
"low": 45.25,
"close": 51.6
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 51.45,
"orders": 1
},
{
"quantity": 1000,
"price": 51.2,
"orders": 1
},
{
"quantity": 1000,
"price": 51.15,
"orders": 1
},
{
"quantity": 1000,
"price": 50.2,
"orders": 1
},
{
"quantity": 500,
"price": 50.15,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 52.8,
"orders": 1
},
{
"quantity": 500,
"price": 52.85,
"orders": 1
},
{
"quantity": 1000,
"price": 52.9,
"orders": 2
},
{
"quantity": 1000,
"price": 52.95,
"orders": 1
},
{
"quantity": 500,
"price": 53,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|83859",
"symbol": "GODREJCP25MAY1260PE",
"last_price": 51.6,
"volume": 104000,
"average_price": 47.76,
"oi": 77000,
"net_change": 0.35,
"total_buy_quantity": 77500,
"total_sell_quantity": 71000,
"lower_circuit_limit": 19.1,
"upper_circuit_limit": 78.6,
"last_trade_time": "1746007197443",
"oi_day_high": 81000,
"oi_day_low": 60500
},
"NSE_FO:TCS25MAY3400CE": {
"ohlc": {
"open": 128.4,
"high": 149.85,
"low": 107,
"close": 114.3
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 114.05,
"orders": 1
},
{
"quantity": 350,
"price": 114,
"orders": 1
},
{
"quantity": 175,
"price": 113.75,
"orders": 1
},
{
"quantity": 350,
"price": 113.7,
"orders": 2
},
{
"quantity": 350,
"price": 113.65,
"orders": 1
}
],
"sell": [
{
"quantity": 5425,
"price": 115,
"orders": 3
},
{
"quantity": 175,
"price": 116.2,
"orders": 1
},
{
"quantity": 175,
"price": 116.25,
"orders": 1
},
{
"quantity": 350,
"price": 116.3,
"orders": 2
},
{
"quantity": 350,
"price": 116.35,
"orders": 2
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|131752",
"symbol": "TCS25MAY3400CE",
"last_price": 114.3,
"volume": 459900,
"average_price": 129.75,
"oi": 378700,
"net_change": -10.15,
"total_buy_quantity": 15225,
"total_sell_quantity": 55475,
"lower_circuit_limit": 34.35,
"upper_circuit_limit": 209.15,
"last_trade_time": "1746007191783",
"oi_day_high": 395325,
"oi_day_low": 372400
},
"NSE_FO:SHREECEM25MAY30750CE": {
"ohlc": {
"open": 735.25,
"high": 735.25,
"low": 580,
"close": 580
},
"depth": {
"buy": [
{
"quantity": 25,
"price": 491.05,
"orders": 1
},
{
"quantity": 25,
"price": 491,
"orders": 1
},
{
"quantity": 25,
"price": 455.45,
"orders": 1
},
{
"quantity": 100,
"price": 455.4,
"orders": 1
},
{
"quantity": 75,
"price": 396,
"orders": 1
}
],
"sell": [
{
"quantity": 25,
"price": 762.05,
"orders": 1
},
{
"quantity": 25,
"price": 762.1,
"orders": 1
},
{
"quantity": 100,
"price": 766.85,
"orders": 1
},
{
"quantity": 25,
"price": 789.35,
"orders": 1
},
{
"quantity": 250,
"price": 789.4,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|136588",
"symbol": "SHREECEM25MAY30750CE",
"last_price": 580,
"volume": 100,
"average_price": 664.97,
"oi": 125,
"net_change": -379.25,
"total_buy_quantity": 250,
"total_sell_quantity": 875,
"lower_circuit_limit": 97.8,
"upper_circuit_limit": 1062.2,
"last_trade_time": "1746006985644",
"oi_day_high": 150,
"oi_day_low": 125
},
"NSE_FO:BSOFT25MAY395PE": {
"ohlc": {
"open": 18.5,
"high": 20.9,
"low": 16.3,
"close": 20.9
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 20.75,
"orders": 1
},
{
"quantity": 1000,
"price": 20.7,
"orders": 1
},
{
"quantity": 1000,
"price": 20.65,
"orders": 1
},
{
"quantity": 1000,
"price": 20.5,
"orders": 1
},
{
"quantity": 2000,
"price": 20.45,
"orders": 1
}
],
"sell": [
{
"quantity": 2000,
"price": 20.95,
"orders": 1
},
{
"quantity": 1000,
"price": 21.05,
"orders": 1
},
{
"quantity": 1000,
"price": 21.1,
"orders": 1
},
{
"quantity": 1000,
"price": 21.15,
"orders": 1
},
{
"quantity": 1000,
"price": 21.2,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|77886",
"symbol": "BSOFT25MAY395PE",
"last_price": 20.9,
"volume": 115000,
"average_price": 17.76,
"oi": 122000,
"net_change": 4.15,
"total_buy_quantity": 114000,
"total_sell_quantity": 114000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 39.6,
"last_trade_time": "1746007178971",
"oi_day_high": 122000,
"oi_day_low": 98000
},
"NSE_FO:HINDALCO25MAY630PE": {
"ohlc": {
"open": 28.15,
"high": 28.75,
"low": 22.5,
"close": 27.7
},
"depth": {
"buy": [
{
"quantity": 1400,
"price": 27.65,
"orders": 1
},
{
"quantity": 1400,
"price": 27.6,
"orders": 1
},
{
"quantity": 1400,
"price": 27.55,
"orders": 1
},
{
"quantity": 2800,
"price": 27.5,
"orders": 2
},
{
"quantity": 1400,
"price": 27.4,
"orders": 1
}
],
"sell": [
{
"quantity": 2800,
"price": 27.9,
"orders": 2
},
{
"quantity": 4200,
"price": 28,
"orders": 3
},
{
"quantity": 1400,
"price": 28.1,
"orders": 1
},
{
"quantity": 2800,
"price": 28.15,
"orders": 1
},
{
"quantity": 1400,
"price": 28.2,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|96975",
"symbol": "HINDALCO25MAY630PE",
"last_price": 27.7,
"volume": 1463000,
"average_price": 25.63,
"oi": 1083600,
"net_change": 0.95,
"total_buy_quantity": 141400,
"total_sell_quantity": 145600,
"lower_circuit_limit": 7,
"upper_circuit_limit": 47,
"last_trade_time": "1746007171110",
"oi_day_high": 1083600,
"oi_day_low": 898800
},
"NSE_FO:IDFCFIRSTB25MAY68PE": {
"ohlc": {
"open": 3.45,
"high": 4.2,
"low": 3.25,
"close": 4.1
},
"depth": {
"buy": [
{
"quantity": 37500,
"price": 4.05,
"orders": 4
},
{
"quantity": 22500,
"price": 4,
"orders": 3
},
{
"quantity": 45000,
"price": 3.95,
"orders": 4
},
{
"quantity": 45000,
"price": 3.9,
"orders": 2
},
{
"quantity": 22500,
"price": 3.85,
"orders": 2
}
],
"sell": [
{
"quantity": 45000,
"price": 4.15,
"orders": 3
},
{
"quantity": 67500,
"price": 4.2,
"orders": 5
},
{
"quantity": 120000,
"price": 4.25,
"orders": 7
},
{
"quantity": 60000,
"price": 4.3,
"orders": 3
},
{
"quantity": 60000,
"price": 4.35,
"orders": 3
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|91755",
"symbol": "IDFCFIRSTB25MAY68PE",
"last_price": 4.1,
"volume": 3112500,
"average_price": 3.64,
"oi": 5355000,
"net_change": 1.15,
"total_buy_quantity": 1305000,
"total_sell_quantity": 1552500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.1,
"last_trade_time": "1746007150915",
"oi_day_high": 5572500,
"oi_day_low": 5355000
},
"NSE_FO:OFSS25MAY8800CE": {
"ohlc": {
"open": 408.95,
"high": 434.15,
"low": 328,
"close": 335
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 332.65,
"orders": 1
},
{
"quantity": 50,
"price": 332.6,
"orders": 1
},
{
"quantity": 200,
"price": 332.55,
"orders": 3
},
{
"quantity": 50,
"price": 332.5,
"orders": 1
},
{
"quantity": 50,
"price": 330.85,
"orders": 1
}
],
"sell": [
{
"quantity": 50,
"price": 337.6,
"orders": 1
},
{
"quantity": 50,
"price": 337.65,
"orders": 1
},
{
"quantity": 100,
"price": 337.7,
"orders": 2
},
{
"quantity": 50,
"price": 337.75,
"orders": 1
},
{
"quantity": 50,
"price": 338.75,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|125826",
"symbol": "OFSS25MAY8800CE",
"last_price": 335,
"volume": 39050,
"average_price": 373.36,
"oi": 29900,
"net_change": -72,
"total_buy_quantity": 8700,
"total_sell_quantity": 12950,
"lower_circuit_limit": 27.2,
"upper_circuit_limit": 662.3,
"last_trade_time": "1746007141087",
"oi_day_high": 32750,
"oi_day_low": 29900
},
"NSE_FO:JINDALSTEL25MAY910CE": {
"ohlc": {
"open": 33.1,
"high": 39.6,
"low": 30.65,
"close": 29.6
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 30.6,
"orders": 1
},
{
"quantity": 625,
"price": 30.55,
"orders": 1
},
{
"quantity": 1250,
"price": 30.5,
"orders": 2
},
{
"quantity": 1250,
"price": 30.45,
"orders": 1
},
{
"quantity": 625,
"price": 30.35,
"orders": 1
}
],
"sell": [
{
"quantity": 625,
"price": 30.95,
"orders": 1
},
{
"quantity": 625,
"price": 31,
"orders": 1
},
{
"quantity": 1250,
"price": 31.15,
"orders": 1
},
{
"quantity": 625,
"price": 31.4,
"orders": 1
},
{
"quantity": 1250,
"price": 31.5,
"orders": 2
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|109180",
"symbol": "JINDALSTEL25MAY910CE",
"last_price": 29.6,
"volume": 544375,
"average_price": 35.12,
"oi": 152500,
"net_change": -5.05,
"total_buy_quantity": 106875,
"total_sell_quantity": 105625,
"lower_circuit_limit": 5.6,
"upper_circuit_limit": 59.2,
"last_trade_time": "1746007198913",
"oi_day_high": 187500,
"oi_day_low": 143125
},
"NSE_FO:ICICIGI25MAY1880CE": {
"ohlc": {
"open": 45,
"high": 64.65,
"low": 45,
"close": 59.45
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 58.75,
"orders": 1
},
{
"quantity": 250,
"price": 58.55,
"orders": 1
},
{
"quantity": 250,
"price": 58.5,
"orders": 1
},
{
"quantity": 250,
"price": 58.45,
"orders": 1
},
{
"quantity": 250,
"price": 58.4,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 59.5,
"orders": 1
},
{
"quantity": 250,
"price": 59.55,
"orders": 1
},
{
"quantity": 250,
"price": 59.6,
"orders": 1
},
{
"quantity": 250,
"price": 59.9,
"orders": 1
},
{
"quantity": 500,
"price": 59.95,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|90966",
"symbol": "ICICIGI25MAY1880CE",
"last_price": 59.45,
"volume": 62000,
"average_price": 59.41,
"oi": 25750,
"net_change": 9.95,
"total_buy_quantity": 43750,
"total_sell_quantity": 33000,
"lower_circuit_limit": 13.05,
"upper_circuit_limit": 106.35,
"last_trade_time": "1746007021095",
"oi_day_high": 29500,
"oi_day_low": 25500
},
"NSE_FO:ACC25MAY2060PE": {
"ohlc": {
"open": 172.35,
"high": 177.75,
"low": 172.35,
"close": 174.5
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 180.1,
"orders": 1
},
{
"quantity": 600,
"price": 180.05,
"orders": 1
},
{
"quantity": 600,
"price": 177.55,
"orders": 1
},
{
"quantity": 2400,
"price": 175.4,
"orders": 2
},
{
"quantity": 3000,
"price": 170.45,
"orders": 1
}
],
"sell": [
{
"quantity": 900,
"price": 189.55,
"orders": 1
},
{
"quantity": 300,
"price": 189.6,
"orders": 1
},
{
"quantity": 1200,
"price": 189.7,
"orders": 1
},
{
"quantity": 1500,
"price": 189.9,
"orders": 1
},
{
"quantity": 1200,
"price": 191.55,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|65938",
"symbol": "ACC25MAY2060PE",
"last_price": 174.5,
"volume": 2700,
"average_price": 174.11,
"oi": 49200,
"net_change": 9.5,
"total_buy_quantity": 28800,
"total_sell_quantity": 25800,
"lower_circuit_limit": 92.45,
"upper_circuit_limit": 256.55,
"last_trade_time": "1745987169711",
"oi_day_high": 50400,
"oi_day_low": 49200
},
"NSE_FO:ESCORTS25MAY3400CE": {
"ohlc": {
"open": 106,
"high": 130.2,
"low": 88.45,
"close": 89
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 88.15,
"orders": 1
},
{
"quantity": 150,
"price": 88.1,
"orders": 1
},
{
"quantity": 150,
"price": 88,
"orders": 1
},
{
"quantity": 450,
"price": 84.5,
"orders": 1
},
{
"quantity": 150,
"price": 84.45,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 88.95,
"orders": 1
},
{
"quantity": 150,
"price": 89,
"orders": 1
},
{
"quantity": 150,
"price": 91.6,
"orders": 1
},
{
"quantity": 150,
"price": 91.65,
"orders": 1
},
{
"quantity": 150,
"price": 92.8,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|81711",
"symbol": "ESCORTS25MAY3400CE",
"last_price": 89,
"volume": 33750,
"average_price": 102.33,
"oi": 48000,
"net_change": -33,
"total_buy_quantity": 26100,
"total_sell_quantity": 15750,
"lower_circuit_limit": 22.8,
"upper_circuit_limit": 162.3,
"last_trade_time": "1746007199387",
"oi_day_high": 48600,
"oi_day_low": 43500
},
"NSE_FO:JSL25MAY570PE": {
"ohlc": {
"open": 23.9,
"high": 27.2,
"low": 21.2,
"close": 26.6
},
"depth": {
"buy": [
{
"quantity": 775,
"price": 26.4,
"orders": 1
},
{
"quantity": 775,
"price": 26.3,
"orders": 1
},
{
"quantity": 775,
"price": 26.25,
"orders": 1
},
{
"quantity": 775,
"price": 26.2,
"orders": 1
},
{
"quantity": 2325,
"price": 26.15,
"orders": 2
}
],
"sell": [
{
"quantity": 1550,
"price": 26.75,
"orders": 2
},
{
"quantity": 2325,
"price": 26.95,
"orders": 2
},
{
"quantity": 775,
"price": 27,
"orders": 1
},
{
"quantity": 775,
"price": 27.2,
"orders": 1
},
{
"quantity": 1550,
"price": 27.25,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|110200",
"symbol": "JSL25MAY570PE",
"last_price": 26.6,
"volume": 84475,
"average_price": 24.42,
"oi": 80600,
"net_change": -0.3,
"total_buy_quantity": 137175,
"total_sell_quantity": 68975,
"lower_circuit_limit": 5.15,
"upper_circuit_limit": 45.15,
"last_trade_time": "1746007171024",
"oi_day_high": 87575,
"oi_day_low": 74400
},
"NSE_FO:BANKBARODA25MAY252.5PE": {
"ohlc": {
"open": 10.8,
"high": 11.5,
"low": 9.85,
"close": 11.4
},
"depth": {
"buy": [
{
"quantity": 5850,
"price": 11.4,
"orders": 2
},
{
"quantity": 2925,
"price": 11.3,
"orders": 1
},
{
"quantity": 8775,
"price": 11.25,
"orders": 2
},
{
"quantity": 2925,
"price": 11.2,
"orders": 1
},
{
"quantity": 20475,
"price": 11.15,
"orders": 2
}
],
"sell": [
{
"quantity": 11700,
"price": 11.55,
"orders": 3
},
{
"quantity": 2925,
"price": 11.6,
"orders": 1
},
{
"quantity": 2925,
"price": 11.65,
"orders": 1
},
{
"quantity": 2925,
"price": 11.7,
"orders": 1
},
{
"quantity": 17550,
"price": 11.75,
"orders": 2
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|73653",
"symbol": "BANKBARODA25MAY252.5PE",
"last_price": 11.4,
"volume": 1231425,
"average_price": 10.72,
"oi": 438750,
"net_change": 2.2,
"total_buy_quantity": 438750,
"total_sell_quantity": 412425,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.25,
"last_trade_time": "1746007060046",
"oi_day_high": 459225,
"oi_day_low": 409500
},
"NSE_FO:LICI25MAY820PE": {
"ohlc": {
"open": 34,
"high": 40.6,
"low": 31.6,
"close": 40.05
},
"depth": {
"buy": [
{
"quantity": 575,
"price": 40.4,
"orders": 1
},
{
"quantity": 575,
"price": 40.35,
"orders": 1
},
{
"quantity": 575,
"price": 40.3,
"orders": 1
},
{
"quantity": 1725,
"price": 39.9,
"orders": 1
},
{
"quantity": 575,
"price": 39.85,
"orders": 1
}
],
"sell": [
{
"quantity": 1150,
"price": 40.8,
"orders": 2
},
{
"quantity": 1725,
"price": 41.05,
"orders": 1
},
{
"quantity": 575,
"price": 41.1,
"orders": 1
},
{
"quantity": 1725,
"price": 42.5,
"orders": 1
},
{
"quantity": 2875,
"price": 42.55,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|101391",
"symbol": "LICI25MAY820PE",
"last_price": 40.05,
"volume": 18975,
"average_price": 37.12,
"oi": 64975,
"net_change": 4.45,
"total_buy_quantity": 49450,
"total_sell_quantity": 66125,
"lower_circuit_limit": 12.7,
"upper_circuit_limit": 65.4,
"last_trade_time": "1746007151911",
"oi_day_high": 66125,
"oi_day_low": 64975
},
"NSE_FO:BEL25MAY305CE": {
"ohlc": {
"open": 21.6,
"high": 22.65,
"low": 18.2,
"close": 18.5
},
"depth": {
"buy": [
{
"quantity": 8550,
"price": 18.4,
"orders": 3
},
{
"quantity": 2850,
"price": 18.35,
"orders": 1
},
{
"quantity": 2850,
"price": 18.25,
"orders": 1
},
{
"quantity": 8550,
"price": 18.2,
"orders": 3
},
{
"quantity": 17100,
"price": 18.15,
"orders": 2
}
],
"sell": [
{
"quantity": 2850,
"price": 18.55,
"orders": 1
},
{
"quantity": 2850,
"price": 18.6,
"orders": 1
},
{
"quantity": 17100,
"price": 18.65,
"orders": 6
},
{
"quantity": 2850,
"price": 18.75,
"orders": 1
},
{
"quantity": 19950,
"price": 18.8,
"orders": 3
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|74554",
"symbol": "BEL25MAY305CE",
"last_price": 18.5,
"volume": 966150,
"average_price": 19.36,
"oi": 2257200,
"net_change": -2.25,
"total_buy_quantity": 307800,
"total_sell_quantity": 324900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 38.9,
"last_trade_time": "1746007199001",
"oi_day_high": 2317050,
"oi_day_low": 2254350
},
"NSE_FO:SUPREMEIND25MAY3500CE": {
"ohlc": {
"open": 185,
"high": 205.35,
"low": 171.15,
"close": 184.05
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 184.1,
"orders": 1
},
{
"quantity": 125,
"price": 184.05,
"orders": 1
},
{
"quantity": 125,
"price": 182.25,
"orders": 1
},
{
"quantity": 125,
"price": 182.1,
"orders": 1
},
{
"quantity": 250,
"price": 182.05,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 187.35,
"orders": 1
},
{
"quantity": 250,
"price": 187.4,
"orders": 1
},
{
"quantity": 125,
"price": 190.6,
"orders": 1
},
{
"quantity": 625,
"price": 195.3,
"orders": 1
},
{
"quantity": 500,
"price": 195.95,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|141138",
"symbol": "SUPREMEIND25MAY3500CE",
"last_price": 184.05,
"volume": 12625,
"average_price": 187.23,
"oi": 25250,
"net_change": -32.2,
"total_buy_quantity": 10875,
"total_sell_quantity": 10750,
"lower_circuit_limit": 34.15,
"upper_circuit_limit": 335.25,
"last_trade_time": "1746007089068",
"oi_day_high": 25250,
"oi_day_low": 23125
},
"NSE_FO:DABUR25MAY490CE": {
"ohlc": {
"open": 12.45,
"high": 15.7,
"low": 12.45,
"close": 13.3
},
"depth": {
"buy": [
{
"quantity": 1250,
"price": 13.35,
"orders": 1
},
{
"quantity": 1250,
"price": 13.3,
"orders": 1
},
{
"quantity": 2500,
"price": 13.25,
"orders": 1
},
{
"quantity": 1250,
"price": 13.2,
"orders": 1
},
{
"quantity": 2500,
"price": 13.15,
"orders": 2
}
],
"sell": [
{
"quantity": 1250,
"price": 13.5,
"orders": 1
},
{
"quantity": 2500,
"price": 13.55,
"orders": 1
},
{
"quantity": 1250,
"price": 13.6,
"orders": 1
},
{
"quantity": 2500,
"price": 13.65,
"orders": 2
},
{
"quantity": 2500,
"price": 13.75,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|78118",
"symbol": "DABUR25MAY490CE",
"last_price": 13.3,
"volume": 695000,
"average_price": 14.29,
"oi": 477500,
"net_change": 0.75,
"total_buy_quantity": 238750,
"total_sell_quantity": 232500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 34.05,
"last_trade_time": "1746007194021",
"oi_day_high": 503750,
"oi_day_low": 473750
},
"NSE_FO:SBILIFE25MAY1600PE": {
"ohlc": {
"open": 11.35,
"high": 11.35,
"low": 7.3,
"close": 7.8
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 7.7,
"orders": 2
},
{
"quantity": 1875,
"price": 7.65,
"orders": 4
},
{
"quantity": 1500,
"price": 7.6,
"orders": 4
},
{
"quantity": 1875,
"price": 7.55,
"orders": 4
},
{
"quantity": 750,
"price": 7.5,
"orders": 2
}
],
"sell": [
{
"quantity": 1125,
"price": 7.8,
"orders": 1
},
{
"quantity": 375,
"price": 7.85,
"orders": 1
},
{
"quantity": 375,
"price": 8,
"orders": 1
},
{
"quantity": 1125,
"price": 8.05,
"orders": 2
},
{
"quantity": 375,
"price": 8.1,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|121368",
"symbol": "SBILIFE25MAY1600PE",
"last_price": 7.8,
"volume": 197625,
"average_price": 8.55,
"oi": 319125,
"net_change": -2.4,
"total_buy_quantity": 79875,
"total_sell_quantity": 64125,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.55,
"last_trade_time": "1746007189295",
"oi_day_high": 319125,
"oi_day_low": 270000
},
"NSE_FO:KALYANKJIL25MAY520PE": {
"ohlc": {
"open": 31.5,
"high": 34.6,
"low": 28.65,
"close": 32.75
},
"depth": {
"buy": [
{
"quantity": 1550,
"price": 32.45,
"orders": 1
},
{
"quantity": 775,
"price": 32.4,
"orders": 1
},
{
"quantity": 1550,
"price": 32.35,
"orders": 2
},
{
"quantity": 1550,
"price": 32.3,
"orders": 2
},
{
"quantity": 775,
"price": 32.2,
"orders": 1
}
],
"sell": [
{
"quantity": 775,
"price": 32.8,
"orders": 1
},
{
"quantity": 775,
"price": 32.85,
"orders": 1
},
{
"quantity": 1550,
"price": 32.9,
"orders": 2
},
{
"quantity": 2325,
"price": 32.95,
"orders": 2
},
{
"quantity": 775,
"price": 33.1,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|99509",
"symbol": "KALYANKJIL25MAY520PE",
"last_price": 32.75,
"volume": 430900,
"average_price": 30.82,
"oi": 368125,
"net_change": 2.6,
"total_buy_quantity": 179025,
"total_sell_quantity": 168175,
"lower_circuit_limit": 8.8,
"upper_circuit_limit": 54.1,
"last_trade_time": "1746007025728",
"oi_day_high": 396800,
"oi_day_low": 365025
},
"NSE_FO:POONAWALLA25MAY395CE": {
"ohlc": {
"open": 14.45,
"high": 14.5,
"low": 8.65,
"close": 8.65
},
"depth": {
"buy": [
{
"quantity": 1450,
"price": 9.15,
"orders": 1
},
{
"quantity": 2900,
"price": 9.1,
"orders": 2
},
{
"quantity": 4350,
"price": 9.05,
"orders": 2
},
{
"quantity": 1450,
"price": 8.95,
"orders": 1
},
{
"quantity": 1450,
"price": 8.9,
"orders": 1
}
],
"sell": [
{
"quantity": 1450,
"price": 9.5,
"orders": 1
},
{
"quantity": 2900,
"price": 9.55,
"orders": 1
},
{
"quantity": 1450,
"price": 9.7,
"orders": 1
},
{
"quantity": 2900,
"price": 9.75,
"orders": 1
},
{
"quantity": 1450,
"price": 10.3,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|131891",
"symbol": "POONAWALLA25MAY395CE",
"last_price": 8.65,
"volume": 37700,
"average_price": 11.61,
"oi": 81200,
"net_change": -4.95,
"total_buy_quantity": 258100,
"total_sell_quantity": 166750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29,
"last_trade_time": "1746007050124",
"oi_day_high": 84100,
"oi_day_low": 81200
},
"NSE_FO:DLF25MAY680PE": {
"ohlc": {
"open": 38.35,
"high": 38.35,
"low": 24.15,
"close": 29.3
},
"depth": {
"buy": [
{
"quantity": 825,
"price": 29.2,
"orders": 1
},
{
"quantity": 1650,
"price": 29.15,
"orders": 1
},
{
"quantity": 825,
"price": 29,
"orders": 1
},
{
"quantity": 825,
"price": 28.95,
"orders": 1
},
{
"quantity": 2475,
"price": 28.85,
"orders": 2
}
],
"sell": [
{
"quantity": 1650,
"price": 29.6,
"orders": 2
},
{
"quantity": 2475,
"price": 29.65,
"orders": 2
},
{
"quantity": 1650,
"price": 29.7,
"orders": 2
},
{
"quantity": 2475,
"price": 29.95,
"orders": 2
},
{
"quantity": 1650,
"price": 30,
"orders": 2
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|80524",
"symbol": "DLF25MAY680PE",
"last_price": 29.3,
"volume": 1511400,
"average_price": 27.47,
"oi": 621225,
"net_change": -7.4,
"total_buy_quantity": 63525,
"total_sell_quantity": 106425,
"lower_circuit_limit": 7.2,
"upper_circuit_limit": 50,
"last_trade_time": "1746007198366",
"oi_day_high": 700425,
"oi_day_low": 529650
},
"NSE_FO:HDFCLIFE25MAY710PE": {
"ohlc": {
"open": 15.5,
"high": 15.65,
"low": 7.2,
"close": 7.5
},
"depth": {
"buy": [
{
"quantity": 3300,
"price": 7.5,
"orders": 3
},
{
"quantity": 8800,
"price": 7.45,
"orders": 4
},
{
"quantity": 1100,
"price": 7.4,
"orders": 1
},
{
"quantity": 3300,
"price": 7.35,
"orders": 2
},
{
"quantity": 5500,
"price": 7.3,
"orders": 2
}
],
"sell": [
{
"quantity": 1100,
"price": 7.65,
"orders": 1
},
{
"quantity": 1100,
"price": 7.7,
"orders": 1
},
{
"quantity": 1100,
"price": 7.75,
"orders": 1
},
{
"quantity": 2200,
"price": 7.8,
"orders": 2
},
{
"quantity": 1100,
"price": 7.85,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|94704",
"symbol": "HDFCLIFE25MAY710PE",
"last_price": 7.5,
"volume": 1050500,
"average_price": 10.1,
"oi": 294800,
"net_change": -7.8,
"total_buy_quantity": 303600,
"total_sell_quantity": 88000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.55,
"last_trade_time": "1746007185092",
"oi_day_high": 320100,
"oi_day_low": 146300
},
"NSE_FO:LTIM25MAY4550PE": {
"ohlc": {
"open": 152.7,
"high": 156.95,
"low": 127.5,
"close": 149.25
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 147.45,
"orders": 1
},
{
"quantity": 150,
"price": 147.4,
"orders": 1
},
{
"quantity": 150,
"price": 147.35,
"orders": 1
},
{
"quantity": 300,
"price": 147.05,
"orders": 1
},
{
"quantity": 300,
"price": 145.55,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 149.9,
"orders": 1
},
{
"quantity": 300,
"price": 149.95,
"orders": 1
},
{
"quantity": 150,
"price": 150.5,
"orders": 1
},
{
"quantity": 300,
"price": 150.8,
"orders": 2
},
{
"quantity": 150,
"price": 150.85,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|115838",
"symbol": "LTIM25MAY4550PE",
"last_price": 149.25,
"volume": 28200,
"average_price": 138.98,
"oi": 19650,
"net_change": 1.45,
"total_buy_quantity": 21000,
"total_sell_quantity": 21750,
"lower_circuit_limit": 26.1,
"upper_circuit_limit": 257.4,
"last_trade_time": "1746007198361",
"oi_day_high": 19650,
"oi_day_low": 13950
},
"NSE_FO:PEL25MAY1020PE": {
"ohlc": {
"open": 60.4,
"high": 73,
"low": 60.4,
"close": 73
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 77.7,
"orders": 1
},
{
"quantity": 750,
"price": 77.65,
"orders": 1
},
{
"quantity": 750,
"price": 77.6,
"orders": 1
},
{
"quantity": 750,
"price": 77.2,
"orders": 1
},
{
"quantity": 1500,
"price": 77.05,
"orders": 1
}
],
"sell": [
{
"quantity": 750,
"price": 79.15,
"orders": 1
},
{
"quantity": 750,
"price": 79.2,
"orders": 1
},
{
"quantity": 2250,
"price": 80.7,
"orders": 1
},
{
"quantity": 3750,
"price": 81.55,
"orders": 1
},
{
"quantity": 3750,
"price": 81.85,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|127779",
"symbol": "PEL25MAY1020PE",
"last_price": 73,
"volume": 5250,
"average_price": 66.12,
"oi": 50250,
"net_change": 14.3,
"total_buy_quantity": 39750,
"total_sell_quantity": 55500,
"lower_circuit_limit": 29.55,
"upper_circuit_limit": 116.45,
"last_trade_time": "1746004876566",
"oi_day_high": 52500,
"oi_day_low": 50250
},
"NSE_FO:NYKAA25MAY195PE": {
"ohlc": {
"open": 10.5,
"high": 10.5,
"low": 9.9,
"close": 10.1
},
"depth": {
"buy": [
{
"quantity": 8850,
"price": 10.25,
"orders": 2
},
{
"quantity": 2950,
"price": 10.2,
"orders": 1
},
{
"quantity": 5900,
"price": 10.15,
"orders": 1
},
{
"quantity": 2950,
"price": 10.1,
"orders": 1
},
{
"quantity": 5900,
"price": 10.05,
"orders": 1
}
],
"sell": [
{
"quantity": 8850,
"price": 10.45,
"orders": 2
},
{
"quantity": 5900,
"price": 10.55,
"orders": 1
},
{
"quantity": 2950,
"price": 11,
"orders": 1
},
{
"quantity": 14750,
"price": 11.05,
"orders": 1
},
{
"quantity": 2950,
"price": 11.15,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|110598",
"symbol": "NYKAA25MAY195PE",
"last_price": 10.1,
"volume": 23600,
"average_price": 10.16,
"oi": 94400,
"net_change": 1.2,
"total_buy_quantity": 150450,
"total_sell_quantity": 283200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.1,
"last_trade_time": "1746007136843",
"oi_day_high": 94400,
"oi_day_low": 85550
},
"NSE_FO:ADANIGREEN25MAY960PE": {
"ohlc": {
"open": 73.05,
"high": 86.8,
"low": 65.65,
"close": 87.65
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 85.65,
"orders": 1
},
{
"quantity": 375,
"price": 85.6,
"orders": 1
},
{
"quantity": 375,
"price": 85.35,
"orders": 1
},
{
"quantity": 375,
"price": 85.25,
"orders": 1
},
{
"quantity": 1500,
"price": 84.5,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 88.2,
"orders": 1
},
{
"quantity": 375,
"price": 88.25,
"orders": 1
},
{
"quantity": 750,
"price": 88.5,
"orders": 1
},
{
"quantity": 375,
"price": 88.55,
"orders": 1
},
{
"quantity": 750,
"price": 89.7,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|64785",
"symbol": "ADANIGREEN25MAY960PE",
"last_price": 87.65,
"volume": 186375,
"average_price": 74.41,
"oi": 364875,
"net_change": 17.75,
"total_buy_quantity": 46500,
"total_sell_quantity": 48000,
"lower_circuit_limit": 27.5,
"upper_circuit_limit": 139.8,
"last_trade_time": "1746007193154",
"oi_day_high": 381375,
"oi_day_low": 363750
},
"NSE_FO:PIIND25MAY3650CE": {
"ohlc": {
"open": 147.05,
"high": 153.05,
"low": 130.65,
"close": 133.85
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 130.2,
"orders": 1
},
{
"quantity": 125,
"price": 130.15,
"orders": 1
},
{
"quantity": 125,
"price": 130.1,
"orders": 1
},
{
"quantity": 500,
"price": 130.05,
"orders": 2
},
{
"quantity": 125,
"price": 127.65,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 134.85,
"orders": 1
},
{
"quantity": 125,
"price": 134.9,
"orders": 1
},
{
"quantity": 250,
"price": 134.95,
"orders": 1
},
{
"quantity": 125,
"price": 135.85,
"orders": 1
},
{
"quantity": 250,
"price": 135.9,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|129735",
"symbol": "PIIND25MAY3650CE",
"last_price": 133.85,
"volume": 10875,
"average_price": 139.48,
"oi": 13750,
"net_change": -13.45,
"total_buy_quantity": 22125,
"total_sell_quantity": 24125,
"lower_circuit_limit": 37.3,
"upper_circuit_limit": 235.7,
"last_trade_time": "1746007169318",
"oi_day_high": 14375,
"oi_day_low": 13250
},
"NSE_FO:NMDC25MAY68PE": {
"ohlc": {
"open": 4.25,
"high": 4.6,
"low": 3.8,
"close": 4.45
},
"depth": {
"buy": [
{
"quantity": 13500,
"price": 4.7,
"orders": 1
},
{
"quantity": 40500,
"price": 4.65,
"orders": 2
},
{
"quantity": 121500,
"price": 4.6,
"orders": 4
},
{
"quantity": 54000,
"price": 4.55,
"orders": 3
},
{
"quantity": 40500,
"price": 4.5,
"orders": 2
}
],
"sell": [
{
"quantity": 27000,
"price": 4.8,
"orders": 2
},
{
"quantity": 40500,
"price": 4.85,
"orders": 2
},
{
"quantity": 13500,
"price": 4.9,
"orders": 1
},
{
"quantity": 108000,
"price": 4.95,
"orders": 4
},
{
"quantity": 27000,
"price": 5,
"orders": 2
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|53938",
"symbol": "NMDC25MAY68PE",
"last_price": 4.45,
"volume": 297000,
"average_price": 4.08,
"oi": 2241000,
"net_change": 0.4,
"total_buy_quantity": 1552500,
"total_sell_quantity": 1174500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.45,
"last_trade_time": "1746004269193",
"oi_day_high": 2268000,
"oi_day_low": 2200500
},
"NSE_FO:PATANJALI25MAY1960PE": {
"ohlc": {
"open": 81.95,
"high": 94.4,
"low": 80.25,
"close": 94.4
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 96.15,
"orders": 1
},
{
"quantity": 300,
"price": 96.1,
"orders": 1
},
{
"quantity": 600,
"price": 96.05,
"orders": 1
},
{
"quantity": 300,
"price": 95.85,
"orders": 1
},
{
"quantity": 600,
"price": 94.6,
"orders": 1
}
],
"sell": [
{
"quantity": 900,
"price": 106,
"orders": 1
},
{
"quantity": 900,
"price": 106.05,
"orders": 3
},
{
"quantity": 300,
"price": 106.1,
"orders": 1
},
{
"quantity": 900,
"price": 106.25,
"orders": 1
},
{
"quantity": 1500,
"price": 107.55,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|113546",
"symbol": "PATANJALI25MAY1960PE",
"last_price": 94.4,
"volume": 3300,
"average_price": 85.77,
"oi": 12900,
"net_change": 8.9,
"total_buy_quantity": 21300,
"total_sell_quantity": 25500,
"lower_circuit_limit": 28.05,
"upper_circuit_limit": 158.95,
"last_trade_time": "1746006652159",
"oi_day_high": 13500,
"oi_day_low": 12000
},
"NSE_FO:MRF25MAY130000PE": {
"ohlc": {
"open": 2512,
"high": 2680,
"low": 1919.75,
"close": 2200
},
"depth": {
"buy": [
{
"quantity": 5,
"price": 2115.3,
"orders": 1
},
{
"quantity": 5,
"price": 2115.25,
"orders": 1
},
{
"quantity": 5,
"price": 2115,
"orders": 1
},
{
"quantity": 15,
"price": 2000.05,
"orders": 1
},
{
"quantity": 10,
"price": 2000,
"orders": 2
}
],
"sell": [
{
"quantity": 5,
"price": 2249.85,
"orders": 1
},
{
"quantity": 5,
"price": 2250,
"orders": 1
},
{
"quantity": 15,
"price": 2259.95,
"orders": 1
},
{
"quantity": 30,
"price": 2260,
"orders": 1
},
{
"quantity": 15,
"price": 2300.55,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|106955",
"symbol": "MRF25MAY130000PE",
"last_price": 2200,
"volume": 735,
"average_price": 2209.11,
"oi": 440,
"net_change": -312,
"total_buy_quantity": 520,
"total_sell_quantity": 430,
"lower_circuit_limit": 615.95,
"upper_circuit_limit": 3651.25,
"last_trade_time": "1746007117471",
"oi_day_high": 495,
"oi_day_low": 345
},
"NSE_FO:LAURUSLABS25MAY650CE": {
"ohlc": {
"open": 15.45,
"high": 17.35,
"low": 10.8,
"close": 10.75
},
"depth": {
"buy": [
{
"quantity": 1700,
"price": 10.6,
"orders": 1
},
{
"quantity": 1700,
"price": 10.55,
"orders": 1
},
{
"quantity": 1700,
"price": 10.5,
"orders": 1
},
{
"quantity": 6800,
"price": 10.45,
"orders": 4
},
{
"quantity": 5100,
"price": 10.4,
"orders": 3
}
],
"sell": [
{
"quantity": 3400,
"price": 10.85,
"orders": 2
},
{
"quantity": 3400,
"price": 10.9,
"orders": 2
},
{
"quantity": 1700,
"price": 10.95,
"orders": 1
},
{
"quantity": 1700,
"price": 11,
"orders": 1
},
{
"quantity": 1700,
"price": 11.05,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|112723",
"symbol": "LAURUSLABS25MAY650CE",
"last_price": 10.75,
"volume": 1264800,
"average_price": 13.4,
"oi": 2359600,
"net_change": -4.65,
"total_buy_quantity": 402900,
"total_sell_quantity": 382500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.15,
"last_trade_time": "1746007197828",
"oi_day_high": 2425900,
"oi_day_low": 2284800
},
"NSE_FO:CHOLAFIN25MAY1540PE": {
"ohlc": {
"open": 89.9,
"high": 96.05,
"low": 80.7,
"close": 84.15
},
"depth": {
"buy": [
{
"quantity": 1250,
"price": 84.8,
"orders": 2
},
{
"quantity": 1250,
"price": 83.75,
"orders": 1
},
{
"quantity": 625,
"price": 82.9,
"orders": 1
},
{
"quantity": 1250,
"price": 82.85,
"orders": 1
},
{
"quantity": 3125,
"price": 82.2,
"orders": 1
}
],
"sell": [
{
"quantity": 625,
"price": 86.05,
"orders": 1
},
{
"quantity": 625,
"price": 86.3,
"orders": 1
},
{
"quantity": 625,
"price": 86.45,
"orders": 1
},
{
"quantity": 625,
"price": 86.8,
"orders": 1
},
{
"quantity": 1250,
"price": 87.3,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|80760",
"symbol": "CHOLAFIN25MAY1540PE",
"last_price": 84.15,
"volume": 22500,
"average_price": 87.65,
"oi": 88750,
"net_change": -5.1,
"total_buy_quantity": 41250,
"total_sell_quantity": 71250,
"lower_circuit_limit": 27.05,
"upper_circuit_limit": 139.25,
"last_trade_time": "1746007092491",
"oi_day_high": 92500,
"oi_day_low": 88750
},
"NSE_FO:TVSMOTOR25MAY2780CE": {
"ohlc": {
"open": 62.75,
"high": 65.45,
"low": 52.35,
"close": 52.35
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 51.45,
"orders": 1
},
{
"quantity": 350,
"price": 51.4,
"orders": 1
},
{
"quantity": 350,
"price": 51.35,
"orders": 1
},
{
"quantity": 350,
"price": 51.3,
"orders": 1
},
{
"quantity": 350,
"price": 50.55,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 64.2,
"orders": 1
},
{
"quantity": 350,
"price": 64.25,
"orders": 1
},
{
"quantity": 350,
"price": 64.35,
"orders": 1
},
{
"quantity": 5250,
"price": 64.4,
"orders": 1
},
{
"quantity": 10500,
"price": 71.4,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|145098",
"symbol": "TVSMOTOR25MAY2780CE",
"last_price": 52.35,
"volume": 101850,
"average_price": 58.42,
"oi": 83300,
"net_change": -18.6,
"total_buy_quantity": 53900,
"total_sell_quantity": 46200,
"lower_circuit_limit": 0.45,
"upper_circuit_limit": 109.75,
"last_trade_time": "1746007069478",
"oi_day_high": 88200,
"oi_day_low": 81550
},
"NSE_FO:CIPLA25MAY1560PE": {
"ohlc": {
"open": 55.4,
"high": 56.3,
"low": 45,
"close": 55.1
},
"depth": {
"buy": [
{
"quantity": 650,
"price": 54.6,
"orders": 2
},
{
"quantity": 325,
"price": 54.55,
"orders": 1
},
{
"quantity": 325,
"price": 54.5,
"orders": 1
},
{
"quantity": 650,
"price": 54.45,
"orders": 1
},
{
"quantity": 325,
"price": 54.2,
"orders": 1
}
],
"sell": [
{
"quantity": 325,
"price": 55.4,
"orders": 1
},
{
"quantity": 325,
"price": 55.45,
"orders": 1
},
{
"quantity": 650,
"price": 55.55,
"orders": 2
},
{
"quantity": 325,
"price": 55.7,
"orders": 1
},
{
"quantity": 325,
"price": 55.75,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|75045",
"symbol": "CIPLA25MAY1560PE",
"last_price": 55.1,
"volume": 377650,
"average_price": 50.4,
"oi": 169650,
"net_change": -2.2,
"total_buy_quantity": 44200,
"total_sell_quantity": 40625,
"lower_circuit_limit": 19.05,
"upper_circuit_limit": 89.95,
"last_trade_time": "1746007193449",
"oi_day_high": 197925,
"oi_day_low": 166075
},
"NSE_FO:HCLTECH25MAY1580CE": {
"ohlc": {
"open": 47.6,
"high": 55,
"low": 40.5,
"close": 43.5
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 43.1,
"orders": 2
},
{
"quantity": 1050,
"price": 43.05,
"orders": 2
},
{
"quantity": 3850,
"price": 43,
"orders": 2
},
{
"quantity": 700,
"price": 42.6,
"orders": 2
},
{
"quantity": 1050,
"price": 42.55,
"orders": 2
}
],
"sell": [
{
"quantity": 700,
"price": 43.55,
"orders": 2
},
{
"quantity": 350,
"price": 44.2,
"orders": 1
},
{
"quantity": 700,
"price": 44.25,
"orders": 2
},
{
"quantity": 350,
"price": 44.5,
"orders": 1
},
{
"quantity": 350,
"price": 44.55,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|92842",
"symbol": "HCLTECH25MAY1580CE",
"last_price": 43.5,
"volume": 1087800,
"average_price": 47,
"oi": 411950,
"net_change": -3.25,
"total_buy_quantity": 61250,
"total_sell_quantity": 116900,
"lower_circuit_limit": 6.1,
"upper_circuit_limit": 84.5,
"last_trade_time": "1746007195006",
"oi_day_high": 451150,
"oi_day_low": 358400
},
"NSE_FO:PIDILITIND25MAY3080CE": {
"ohlc": {
"open": 72.1,
"high": 80.45,
"low": 72.1,
"close": 78.3
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 78.25,
"orders": 1
},
{
"quantity": 250,
"price": 78.2,
"orders": 1
},
{
"quantity": 500,
"price": 78.05,
"orders": 1
},
{
"quantity": 250,
"price": 77.3,
"orders": 1
},
{
"quantity": 1250,
"price": 71.65,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 82.8,
"orders": 1
},
{
"quantity": 250,
"price": 82.9,
"orders": 1
},
{
"quantity": 1250,
"price": 89.2,
"orders": 1
},
{
"quantity": 1250,
"price": 90.65,
"orders": 1
},
{
"quantity": 1000,
"price": 94.05,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|116028",
"symbol": "PIDILITIND25MAY3080CE",
"last_price": 78.3,
"volume": 2000,
"average_price": 76.54,
"oi": 4000,
"net_change": 6.5,
"total_buy_quantity": 33250,
"total_sell_quantity": 20000,
"lower_circuit_limit": 26.5,
"upper_circuit_limit": 132.9,
"last_trade_time": "1746006870505",
"oi_day_high": 4500,
"oi_day_low": 3750
},
"NSE_FO:IRB25MAY48CE": {
"ohlc": {
"open": 1.8,
"high": 1.95,
"low": 1.35,
"close": 1.35
},
"depth": {
"buy": [
{
"quantity": 51250,
"price": 1.25,
"orders": 4
},
{
"quantity": 71750,
"price": 1.2,
"orders": 3
},
{
"quantity": 30750,
"price": 1.15,
"orders": 2
},
{
"quantity": 51250,
"price": 1.1,
"orders": 1
},
{
"quantity": 194750,
"price": 1.05,
"orders": 4
}
],
"sell": [
{
"quantity": 51250,
"price": 1.35,
"orders": 4
},
{
"quantity": 215250,
"price": 1.4,
"orders": 12
},
{
"quantity": 174250,
"price": 1.45,
"orders": 12
},
{
"quantity": 61500,
"price": 1.5,
"orders": 2
},
{
"quantity": 51250,
"price": 1.55,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|95826",
"symbol": "IRB25MAY48CE",
"last_price": 1.35,
"volume": 748250,
"average_price": 1.6,
"oi": 1506750,
"net_change": -0.6,
"total_buy_quantity": 1045500,
"total_sell_quantity": 1927000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.4,
"last_trade_time": "1746007144392",
"oi_day_high": 1506750,
"oi_day_low": 1404250
},
"NSE_FO:ZYDUSLIFE25MAY880CE": {
"ohlc": {
"open": 39.5,
"high": 47.65,
"low": 37,
"close": 37.6
},
"depth": {
"buy": [
{
"quantity": 900,
"price": 37.25,
"orders": 1
},
{
"quantity": 900,
"price": 37.05,
"orders": 1
},
{
"quantity": 900,
"price": 36.95,
"orders": 1
},
{
"quantity": 900,
"price": 36.15,
"orders": 1
},
{
"quantity": 1800,
"price": 36.1,
"orders": 1
}
],
"sell": [
{
"quantity": 900,
"price": 39.05,
"orders": 1
},
{
"quantity": 900,
"price": 39.1,
"orders": 1
},
{
"quantity": 900,
"price": 39.2,
"orders": 1
},
{
"quantity": 900,
"price": 39.75,
"orders": 1
},
{
"quantity": 900,
"price": 40.35,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|140951",
"symbol": "ZYDUSLIFE25MAY880CE",
"last_price": 37.6,
"volume": 143100,
"average_price": 43.54,
"oi": 114300,
"net_change": -0.4,
"total_buy_quantity": 58500,
"total_sell_quantity": 85500,
"lower_circuit_limit": 10.25,
"upper_circuit_limit": 64.25,
"last_trade_time": "1746007148923",
"oi_day_high": 123300,
"oi_day_low": 108900
},
"NSE_FO:SBICARD25MAY930PE": {
"ohlc": {
"open": 59,
"high": 59,
"low": 59,
"close": 59
},
"depth": {
"buy": [
{
"quantity": 800,
"price": 60.9,
"orders": 1
},
{
"quantity": 1600,
"price": 60.85,
"orders": 1
},
{
"quantity": 3200,
"price": 59.3,
"orders": 1
},
{
"quantity": 8000,
"price": 57.75,
"orders": 1
},
{
"quantity": 2400,
"price": 53.7,
"orders": 1
}
],
"sell": [
{
"quantity": 800,
"price": 64.45,
"orders": 1
},
{
"quantity": 2400,
"price": 66.1,
"orders": 1
},
{
"quantity": 4000,
"price": 66.35,
"orders": 1
},
{
"quantity": 3200,
"price": 66.95,
"orders": 1
},
{
"quantity": 8000,
"price": 67.5,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|121086",
"symbol": "SBICARD25MAY930PE",
"last_price": 59,
"volume": 800,
"average_price": 59,
"oi": 38400,
"net_change": 2.7,
"total_buy_quantity": 38400,
"total_sell_quantity": 65600,
"lower_circuit_limit": 28.55,
"upper_circuit_limit": 89.45,
"last_trade_time": "1745988364527",
"oi_day_high": 38400,
"oi_day_low": 38400
},
"NSE_FO:BALKRISIND25MAY2580PE": {
"ohlc": {
"open": 79.4,
"high": 82.8,
"low": 60.1,
"close": 62.4
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 62.8,
"orders": 1
},
{
"quantity": 300,
"price": 62.75,
"orders": 1
},
{
"quantity": 300,
"price": 62.7,
"orders": 1
},
{
"quantity": 300,
"price": 62.6,
"orders": 1
},
{
"quantity": 300,
"price": 60.85,
"orders": 1
}
],
"sell": [
{
"quantity": 600,
"price": 67.3,
"orders": 2
},
{
"quantity": 300,
"price": 67.35,
"orders": 1
},
{
"quantity": 300,
"price": 67.5,
"orders": 1
},
{
"quantity": 600,
"price": 67.95,
"orders": 1
},
{
"quantity": 1500,
"price": 68.8,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|72897",
"symbol": "BALKRISIND25MAY2580PE",
"last_price": 62.4,
"volume": 12300,
"average_price": 68.26,
"oi": 7800,
"net_change": -22.2,
"total_buy_quantity": 37200,
"total_sell_quantity": 37200,
"lower_circuit_limit": 14.1,
"upper_circuit_limit": 111.4,
"last_trade_time": "1746005845232",
"oi_day_high": 8400,
"oi_day_low": 4500
},
"NSE_FO:SJVN25MAY99PE": {
"ohlc": {
"open": 6.35,
"high": 8.05,
"low": 6.3,
"close": 8.05
},
"depth": {
"buy": [
{
"quantity": 18900,
"price": 8.15,
"orders": 3
},
{
"quantity": 4725,
"price": 8.1,
"orders": 1
},
{
"quantity": 14175,
"price": 8.05,
"orders": 2
},
{
"quantity": 14175,
"price": 7.95,
"orders": 2
},
{
"quantity": 47250,
"price": 7.9,
"orders": 3
}
],
"sell": [
{
"quantity": 4725,
"price": 8.3,
"orders": 1
},
{
"quantity": 9450,
"price": 8.35,
"orders": 1
},
{
"quantity": 23625,
"price": 8.5,
"orders": 1
},
{
"quantity": 33075,
"price": 8.55,
"orders": 2
},
{
"quantity": 23625,
"price": 8.65,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|138191",
"symbol": "SJVN25MAY99PE",
"last_price": 8.05,
"volume": 51975,
"average_price": 6.52,
"oi": 122850,
"net_change": 1.9,
"total_buy_quantity": 519750,
"total_sell_quantity": 448875,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.05,
"last_trade_time": "1746006745487",
"oi_day_high": 137025,
"oi_day_low": 122850
},
"NSE_FO:HDFCBANK25MAY1920CE": {
"ohlc": {
"open": 42.95,
"high": 57.35,
"low": 39.85,
"close": 49.05
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 48.8,
"orders": 1
},
{
"quantity": 550,
"price": 48.75,
"orders": 1
},
{
"quantity": 1100,
"price": 48.7,
"orders": 2
},
{
"quantity": 1100,
"price": 48.65,
"orders": 2
},
{
"quantity": 1650,
"price": 48.6,
"orders": 3
}
],
"sell": [
{
"quantity": 550,
"price": 49.1,
"orders": 1
},
{
"quantity": 1100,
"price": 49.15,
"orders": 2
},
{
"quantity": 550,
"price": 49.2,
"orders": 1
},
{
"quantity": 550,
"price": 49.25,
"orders": 1
},
{
"quantity": 1100,
"price": 49.3,
"orders": 2
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|87325",
"symbol": "HDFCBANK25MAY1920CE",
"last_price": 49.05,
"volume": 4093650,
"average_price": 50.51,
"oi": 1934900,
"net_change": 9,
"total_buy_quantity": 109450,
"total_sell_quantity": 161700,
"lower_circuit_limit": 8.85,
"upper_circuit_limit": 92.25,
"last_trade_time": "1746007197181",
"oi_day_high": 2247850,
"oi_day_low": 1934900
},
"NSE_FO:TATATECH25MAY720PE": {
"ohlc": {
"open": 56,
"high": 56,
"low": 56,
"close": 56
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 66.15,
"orders": 1
},
{
"quantity": 700,
"price": 66.1,
"orders": 1
},
{
"quantity": 1400,
"price": 66.05,
"orders": 1
},
{
"quantity": 1400,
"price": 65.05,
"orders": 1
},
{
"quantity": 700,
"price": 64.15,
"orders": 1
}
],
"sell": [
{
"quantity": 700,
"price": 69.05,
"orders": 1
},
{
"quantity": 3500,
"price": 69.1,
"orders": 1
},
{
"quantity": 2800,
"price": 69.85,
"orders": 1
},
{
"quantity": 7000,
"price": 70.3,
"orders": 1
},
{
"quantity": 7000,
"price": 70.4,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|131285",
"symbol": "TATATECH25MAY720PE",
"last_price": 56,
"volume": 0,
"average_price": 0,
"oi": 41300,
"net_change": 0,
"total_buy_quantity": 72800,
"total_sell_quantity": 56000,
"lower_circuit_limit": 36.85,
"upper_circuit_limit": 92.35,
"last_trade_time": "1745918438000",
"oi_day_high": 41300,
"oi_day_low": 37800
},
"NSE_FO:TATAMOTORS25MAY670CE": {
"ohlc": {
"open": 29,
"high": 29,
"low": 15.05,
"close": 18.8
},
"depth": {
"buy": [
{
"quantity": 1100,
"price": 18.75,
"orders": 2
},
{
"quantity": 6050,
"price": 18.7,
"orders": 3
},
{
"quantity": 4400,
"price": 18.65,
"orders": 7
},
{
"quantity": 2750,
"price": 18.6,
"orders": 5
},
{
"quantity": 4400,
"price": 18.55,
"orders": 7
}
],
"sell": [
{
"quantity": 1650,
"price": 18.9,
"orders": 2
},
{
"quantity": 4400,
"price": 18.95,
"orders": 6
},
{
"quantity": 5500,
"price": 19,
"orders": 9
},
{
"quantity": 6050,
"price": 19.05,
"orders": 9
},
{
"quantity": 1650,
"price": 19.1,
"orders": 3
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|142677",
"symbol": "TATAMOTORS25MAY670CE",
"last_price": 18.8,
"volume": 3005200,
"average_price": 19.85,
"oi": 2586650,
"net_change": -9.55,
"total_buy_quantity": 446050,
"total_sell_quantity": 253000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 39.15,
"last_trade_time": "1746007196792",
"oi_day_high": 2607550,
"oi_day_low": 2357300
},
"NSE_FO:TITAN25MAY3380CE": {
"ohlc": {
"open": 110,
"high": 132,
"low": 103.4,
"close": 111.65
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 112.35,
"orders": 1
},
{
"quantity": 175,
"price": 112.3,
"orders": 1
},
{
"quantity": 350,
"price": 112.05,
"orders": 1
},
{
"quantity": 350,
"price": 111.05,
"orders": 1
},
{
"quantity": 875,
"price": 109.55,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 113.25,
"orders": 1
},
{
"quantity": 175,
"price": 113.3,
"orders": 1
},
{
"quantity": 175,
"price": 113.45,
"orders": 1
},
{
"quantity": 350,
"price": 113.95,
"orders": 1
},
{
"quantity": 175,
"price": 114.55,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|144456",
"symbol": "TITAN25MAY3380CE",
"last_price": 111.65,
"volume": 46375,
"average_price": 122.37,
"oi": 36400,
"net_change": -3.45,
"total_buy_quantity": 14525,
"total_sell_quantity": 23975,
"lower_circuit_limit": 39.25,
"upper_circuit_limit": 199.25,
"last_trade_time": "1746007193197",
"oi_day_high": 38850,
"oi_day_low": 36050
},
"NSE_FO:IOC25MAY138PE": {
"ohlc": {
"open": 5.05,
"high": 5.5,
"low": 4.05,
"close": 5.05
},
"depth": {
"buy": [
{
"quantity": 14625,
"price": 5,
"orders": 3
},
{
"quantity": 19500,
"price": 4.95,
"orders": 4
},
{
"quantity": 19500,
"price": 4.9,
"orders": 4
},
{
"quantity": 19500,
"price": 4.85,
"orders": 4
},
{
"quantity": 19500,
"price": 4.8,
"orders": 4
}
],
"sell": [
{
"quantity": 4875,
"price": 5.1,
"orders": 1
},
{
"quantity": 19500,
"price": 5.15,
"orders": 4
},
{
"quantity": 14625,
"price": 5.2,
"orders": 3
},
{
"quantity": 4875,
"price": 5.25,
"orders": 1
},
{
"quantity": 9750,
"price": 5.3,
"orders": 2
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|106993",
"symbol": "IOC25MAY138PE",
"last_price": 5.05,
"volume": 5255250,
"average_price": 4.65,
"oi": 1033500,
"net_change": -0.8,
"total_buy_quantity": 975000,
"total_sell_quantity": 770250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.75,
"last_trade_time": "1746007196366",
"oi_day_high": 1160250,
"oi_day_low": 721500
},
"NSE_FO:DIVISLAB25MAY6200PE": {
"ohlc": {
"open": 289.95,
"high": 314.75,
"low": 276.3,
"close": 306.75
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 304.9,
"orders": 1
},
{
"quantity": 100,
"price": 304.85,
"orders": 1
},
{
"quantity": 100,
"price": 304.8,
"orders": 1
},
{
"quantity": 100,
"price": 304.75,
"orders": 1
},
{
"quantity": 200,
"price": 304.55,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 309.35,
"orders": 1
},
{
"quantity": 100,
"price": 309.4,
"orders": 1
},
{
"quantity": 100,
"price": 309.8,
"orders": 1
},
{
"quantity": 100,
"price": 309.95,
"orders": 1
},
{
"quantity": 100,
"price": 310,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|79683",
"symbol": "DIVISLAB25MAY6200PE",
"last_price": 306.75,
"volume": 18300,
"average_price": 288.73,
"oi": 30500,
"net_change": 19.9,
"total_buy_quantity": 9200,
"total_sell_quantity": 11800,
"lower_circuit_limit": 119.9,
"upper_circuit_limit": 472,
"last_trade_time": "1746007170301",
"oi_day_high": 33100,
"oi_day_low": 30400
},
"NSE_FO:POLICYBZR25MAY1660PE": {
"ohlc": {
"open": 114.5,
"high": 115.25,
"low": 84.45,
"close": 102.65
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 102,
"orders": 1
},
{
"quantity": 325,
"price": 101.95,
"orders": 1
},
{
"quantity": 325,
"price": 101.65,
"orders": 1
},
{
"quantity": 325,
"price": 101.1,
"orders": 1
},
{
"quantity": 650,
"price": 101.05,
"orders": 1
}
],
"sell": [
{
"quantity": 325,
"price": 103,
"orders": 1
},
{
"quantity": 325,
"price": 103.05,
"orders": 1
},
{
"quantity": 325,
"price": 103.25,
"orders": 1
},
{
"quantity": 325,
"price": 103.9,
"orders": 1
},
{
"quantity": 650,
"price": 103.95,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|131104",
"symbol": "POLICYBZR25MAY1660PE",
"last_price": 102.65,
"volume": 14950,
"average_price": 99.82,
"oi": 17225,
"net_change": -8.65,
"total_buy_quantity": 19175,
"total_sell_quantity": 30550,
"lower_circuit_limit": 32.7,
"upper_circuit_limit": 177.1,
"last_trade_time": "1746007140941",
"oi_day_high": 18200,
"oi_day_low": 17225
},
"NSE_FO:AUROPHARMA25MAY1260PE": {
"ohlc": {
"open": 65,
"high": 70,
"low": 62.15,
"close": 66.2
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 66.45,
"orders": 1
},
{
"quantity": 550,
"price": 65.5,
"orders": 1
},
{
"quantity": 550,
"price": 65.05,
"orders": 1
},
{
"quantity": 2750,
"price": 64.75,
"orders": 1
},
{
"quantity": 2750,
"price": 64.65,
"orders": 1
}
],
"sell": [
{
"quantity": 550,
"price": 68.4,
"orders": 1
},
{
"quantity": 1100,
"price": 68.45,
"orders": 2
},
{
"quantity": 550,
"price": 68.5,
"orders": 1
},
{
"quantity": 550,
"price": 68.55,
"orders": 1
},
{
"quantity": 550,
"price": 68.6,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|70677",
"symbol": "AUROPHARMA25MAY1260PE",
"last_price": 66.2,
"volume": 24750,
"average_price": 65.77,
"oi": 250800,
"net_change": -8.95,
"total_buy_quantity": 51700,
"total_sell_quantity": 66000,
"lower_circuit_limit": 25.5,
"upper_circuit_limit": 104.8,
"last_trade_time": "1746007131388",
"oi_day_high": 253550,
"oi_day_low": 250800
},
"NSE_FO:PRESTIGE25MAY1300CE": {
"ohlc": {
"open": 133.9,
"high": 165.2,
"low": 116.3,
"close": 116.9
},
"depth": {
"buy": [
{
"quantity": 650,
"price": 117.75,
"orders": 2
},
{
"quantity": 325,
"price": 117.6,
"orders": 1
},
{
"quantity": 650,
"price": 117.1,
"orders": 2
},
{
"quantity": 650,
"price": 117.05,
"orders": 1
},
{
"quantity": 325,
"price": 116.15,
"orders": 1
}
],
"sell": [
{
"quantity": 325,
"price": 119.15,
"orders": 1
},
{
"quantity": 325,
"price": 119.2,
"orders": 1
},
{
"quantity": 325,
"price": 119.25,
"orders": 1
},
{
"quantity": 325,
"price": 119.9,
"orders": 1
},
{
"quantity": 650,
"price": 119.95,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|118569",
"symbol": "PRESTIGE25MAY1300CE",
"last_price": 116.9,
"volume": 61425,
"average_price": 138.24,
"oi": 54275,
"net_change": -4.8,
"total_buy_quantity": 30225,
"total_sell_quantity": 47125,
"lower_circuit_limit": 38.6,
"upper_circuit_limit": 199,
"last_trade_time": "1746006988138",
"oi_day_high": 55900,
"oi_day_low": 46800
},
"NSE_FO:TATAELXSI25MAY5900PE": {
"ohlc": {
"open": 335.7,
"high": 360.75,
"low": 293.25,
"close": 311
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 325.05,
"orders": 1
},
{
"quantity": 100,
"price": 324.15,
"orders": 1
},
{
"quantity": 200,
"price": 320.05,
"orders": 1
},
{
"quantity": 900,
"price": 295.25,
"orders": 1
},
{
"quantity": 400,
"price": 281.45,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 334.9,
"orders": 2
},
{
"quantity": 200,
"price": 334.95,
"orders": 1
},
{
"quantity": 200,
"price": 339.95,
"orders": 1
},
{
"quantity": 900,
"price": 344.55,
"orders": 2
},
{
"quantity": 1000,
"price": 350.25,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|142498",
"symbol": "TATAELXSI25MAY5900PE",
"last_price": 311,
"volume": 3200,
"average_price": 310.05,
"oi": 3400,
"net_change": 5.25,
"total_buy_quantity": 5800,
"total_sell_quantity": 9700,
"lower_circuit_limit": 111.4,
"upper_circuit_limit": 510.6,
"last_trade_time": "1745996301199",
"oi_day_high": 3600,
"oi_day_low": 2900
},
"NSE_FO:PERSISTENT25MAY5200CE": {
"ohlc": {
"open": 350,
"high": 385,
"low": 303.25,
"close": 308.05
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 306.55,
"orders": 1
},
{
"quantity": 100,
"price": 306.4,
"orders": 1
},
{
"quantity": 100,
"price": 306.15,
"orders": 1
},
{
"quantity": 100,
"price": 306.1,
"orders": 1
},
{
"quantity": 200,
"price": 306.05,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 310.45,
"orders": 2
},
{
"quantity": 100,
"price": 310.5,
"orders": 1
},
{
"quantity": 200,
"price": 310.55,
"orders": 2
},
{
"quantity": 200,
"price": 310.6,
"orders": 2
},
{
"quantity": 100,
"price": 310.65,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|114444",
"symbol": "PERSISTENT25MAY5200CE",
"last_price": 308.05,
"volume": 25100,
"average_price": 354.22,
"oi": 64700,
"net_change": -61.25,
"total_buy_quantity": 6400,
"total_sell_quantity": 12600,
"lower_circuit_limit": 82.45,
"upper_circuit_limit": 547.85,
"last_trade_time": "1746007195114",
"oi_day_high": 65900,
"oi_day_low": 63900
},
"NSE_FO:IGL25MAY185CE": {
"ohlc": {
"open": 7.75,
"high": 15.3,
"low": 6.9,
"close": 11.8
},
"depth": {
"buy": [
{
"quantity": 2750,
"price": 11.65,
"orders": 1
},
{
"quantity": 5500,
"price": 11.6,
"orders": 2
},
{
"quantity": 2750,
"price": 11.5,
"orders": 1
},
{
"quantity": 2750,
"price": 11.4,
"orders": 1
},
{
"quantity": 16500,
"price": 11.35,
"orders": 2
}
],
"sell": [
{
"quantity": 2750,
"price": 11.75,
"orders": 1
},
{
"quantity": 5500,
"price": 11.8,
"orders": 1
},
{
"quantity": 8250,
"price": 11.9,
"orders": 3
},
{
"quantity": 8250,
"price": 11.95,
"orders": 2
},
{
"quantity": 5500,
"price": 12,
"orders": 2
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|92187",
"symbol": "IGL25MAY185CE",
"last_price": 11.8,
"volume": 1771000,
"average_price": 10.96,
"oi": 536250,
"net_change": 4.15,
"total_buy_quantity": 341000,
"total_sell_quantity": 426250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.4,
"last_trade_time": "1746007183980",
"oi_day_high": 990000,
"oi_day_low": 533500
},
"NSE_FO:DMART25MAY4500CE": {
"ohlc": {
"open": 95.1,
"high": 108.3,
"low": 70.9,
"close": 74.4
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 73.85,
"orders": 1
},
{
"quantity": 150,
"price": 73.8,
"orders": 1
},
{
"quantity": 150,
"price": 73.75,
"orders": 1
},
{
"quantity": 300,
"price": 73.05,
"orders": 1
},
{
"quantity": 150,
"price": 72.7,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 76.95,
"orders": 2
},
{
"quantity": 150,
"price": 77.35,
"orders": 1
},
{
"quantity": 150,
"price": 78.45,
"orders": 1
},
{
"quantity": 150,
"price": 78.5,
"orders": 1
},
{
"quantity": 150,
"price": 79.95,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|80823",
"symbol": "DMART25MAY4500CE",
"last_price": 74.4,
"volume": 143700,
"average_price": 89.6,
"oi": 111450,
"net_change": -42.05,
"total_buy_quantity": 26850,
"total_sell_quantity": 22350,
"lower_circuit_limit": 10.95,
"upper_circuit_limit": 142.65,
"last_trade_time": "1746007186594",
"oi_day_high": 113550,
"oi_day_low": 94800
},
"NSE_FO:ANGELONE25MAY2500CE": {
"ohlc": {
"open": 50.05,
"high": 56.4,
"low": 42.55,
"close": 43
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 42.85,
"orders": 2
},
{
"quantity": 1000,
"price": 42.6,
"orders": 2
},
{
"quantity": 200,
"price": 42.55,
"orders": 1
},
{
"quantity": 400,
"price": 42.05,
"orders": 2
},
{
"quantity": 400,
"price": 42,
"orders": 2
}
],
"sell": [
{
"quantity": 200,
"price": 43.7,
"orders": 1
},
{
"quantity": 200,
"price": 43.75,
"orders": 1
},
{
"quantity": 200,
"price": 44.35,
"orders": 1
},
{
"quantity": 200,
"price": 44.4,
"orders": 1
},
{
"quantity": 200,
"price": 44.95,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|67889",
"symbol": "ANGELONE25MAY2500CE",
"last_price": 43,
"volume": 264200,
"average_price": 48.78,
"oi": 245000,
"net_change": -15.15,
"total_buy_quantity": 67800,
"total_sell_quantity": 59200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 127.2,
"last_trade_time": "1746007197761",
"oi_day_high": 252000,
"oi_day_low": 215200
},
"NSE_FO:GODREJCP25MAY1260CE": {
"ohlc": {
"open": 52.2,
"high": 58.6,
"low": 50.5,
"close": 52
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 53.3,
"orders": 1
},
{
"quantity": 1000,
"price": 53.05,
"orders": 1
},
{
"quantity": 500,
"price": 53,
"orders": 1
},
{
"quantity": 1500,
"price": 52.45,
"orders": 1
},
{
"quantity": 1000,
"price": 52.4,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 54.7,
"orders": 1
},
{
"quantity": 500,
"price": 54.75,
"orders": 1
},
{
"quantity": 1000,
"price": 54.85,
"orders": 1
},
{
"quantity": 500,
"price": 54.9,
"orders": 1
},
{
"quantity": 500,
"price": 55,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|83855",
"symbol": "GODREJCP25MAY1260CE",
"last_price": 52,
"volume": 93500,
"average_price": 55.43,
"oi": 105000,
"net_change": -2.7,
"total_buy_quantity": 97500,
"total_sell_quantity": 91000,
"lower_circuit_limit": 18.55,
"upper_circuit_limit": 88.85,
"last_trade_time": "1746007092935",
"oi_day_high": 107000,
"oi_day_low": 101000
},
"NSE_FO:ICICIPRULI25MAY600CE": {
"ohlc": {
"open": 23.95,
"high": 35.1,
"low": 23.2,
"close": 29.35
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 29.1,
"orders": 1
},
{
"quantity": 750,
"price": 29.05,
"orders": 1
},
{
"quantity": 1500,
"price": 29,
"orders": 2
},
{
"quantity": 750,
"price": 28.95,
"orders": 1
},
{
"quantity": 750,
"price": 28.9,
"orders": 1
}
],
"sell": [
{
"quantity": 750,
"price": 29.3,
"orders": 1
},
{
"quantity": 750,
"price": 29.35,
"orders": 1
},
{
"quantity": 750,
"price": 29.4,
"orders": 1
},
{
"quantity": 750,
"price": 29.5,
"orders": 1
},
{
"quantity": 750,
"price": 29.55,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|91343",
"symbol": "ICICIPRULI25MAY600CE",
"last_price": 29.35,
"volume": 402750,
"average_price": 30.11,
"oi": 177750,
"net_change": 4.45,
"total_buy_quantity": 108000,
"total_sell_quantity": 73500,
"lower_circuit_limit": 9.7,
"upper_circuit_limit": 49.7,
"last_trade_time": "1746007155387",
"oi_day_high": 288750,
"oi_day_low": 177000
},
"NSE_FO:NBCC25MAY100PE": {
"ohlc": {
"open": 6.25,
"high": 7.7,
"low": 6.25,
"close": 7.7
},
"depth": {
"buy": [
{
"quantity": 23200,
"price": 7.35,
"orders": 4
},
{
"quantity": 5800,
"price": 7.3,
"orders": 1
},
{
"quantity": 5800,
"price": 7.25,
"orders": 1
},
{
"quantity": 17400,
"price": 7.2,
"orders": 1
},
{
"quantity": 29000,
"price": 7.15,
"orders": 1
}
],
"sell": [
{
"quantity": 5800,
"price": 7.7,
"orders": 1
},
{
"quantity": 5800,
"price": 7.75,
"orders": 1
},
{
"quantity": 11600,
"price": 7.85,
"orders": 1
},
{
"quantity": 29000,
"price": 7.9,
"orders": 3
},
{
"quantity": 29000,
"price": 7.95,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|107982",
"symbol": "NBCC25MAY100PE",
"last_price": 7.7,
"volume": 179800,
"average_price": 6.7,
"oi": 3329200,
"net_change": 1.5,
"total_buy_quantity": 788800,
"total_sell_quantity": 754000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.35,
"last_trade_time": "1746007104306",
"oi_day_high": 3329200,
"oi_day_low": 3277000
},
"NSE_FO:BAJAJ-AUTO25MAY8200PE": {
"ohlc": {
"open": 336.65,
"high": 379.35,
"low": 322.1,
"close": 342.5
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 360.25,
"orders": 1
},
{
"quantity": 75,
"price": 360.2,
"orders": 1
},
{
"quantity": 150,
"price": 360.05,
"orders": 1
},
{
"quantity": 75,
"price": 359.2,
"orders": 1
},
{
"quantity": 150,
"price": 357.05,
"orders": 1
}
],
"sell": [
{
"quantity": 75,
"price": 369.7,
"orders": 1
},
{
"quantity": 75,
"price": 370.5,
"orders": 1
},
{
"quantity": 525,
"price": 380.4,
"orders": 2
},
{
"quantity": 375,
"price": 388.95,
"orders": 1
},
{
"quantity": 750,
"price": 395.35,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|69519",
"symbol": "BAJAJ-AUTO25MAY8200PE",
"last_price": 342.5,
"volume": 20550,
"average_price": 352.05,
"oi": 40650,
"net_change": 16.45,
"total_buy_quantity": 4275,
"total_sell_quantity": 6225,
"lower_circuit_limit": 112.8,
"upper_circuit_limit": 576.4,
"last_trade_time": "1746006743538",
"oi_day_high": 40725,
"oi_day_low": 38700
},
"NSE_FO:OBEROIRLTY25MAY1680CE": {
"ohlc": {
"open": 38.4,
"high": 66.95,
"low": 37,
"close": 45.8
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 45.7,
"orders": 1
},
{
"quantity": 350,
"price": 45.65,
"orders": 1
},
{
"quantity": 350,
"price": 45.15,
"orders": 1
},
{
"quantity": 700,
"price": 45,
"orders": 2
},
{
"quantity": 1750,
"price": 44.65,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 46.45,
"orders": 1
},
{
"quantity": 350,
"price": 47.2,
"orders": 1
},
{
"quantity": 350,
"price": 47.25,
"orders": 1
},
{
"quantity": 1750,
"price": 47.35,
"orders": 1
},
{
"quantity": 2100,
"price": 47.5,
"orders": 2
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|110846",
"symbol": "OBEROIRLTY25MAY1680CE",
"last_price": 45.8,
"volume": 330400,
"average_price": 53.53,
"oi": 90650,
"net_change": 3.3,
"total_buy_quantity": 53200,
"total_sell_quantity": 74200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 101.2,
"last_trade_time": "1746007155931",
"oi_day_high": 105700,
"oi_day_low": 85050
},
"NSE_FO:HEROMOTOCO25MAY3950CE": {
"ohlc": {
"open": 97.9,
"high": 109.95,
"low": 91.7,
"close": 97.4
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 96.35,
"orders": 1
},
{
"quantity": 150,
"price": 96.25,
"orders": 1
},
{
"quantity": 300,
"price": 96.2,
"orders": 2
},
{
"quantity": 150,
"price": 96.15,
"orders": 1
},
{
"quantity": 150,
"price": 89,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 97.8,
"orders": 1
},
{
"quantity": 300,
"price": 98.05,
"orders": 1
},
{
"quantity": 150,
"price": 98.2,
"orders": 1
},
{
"quantity": 300,
"price": 98.25,
"orders": 2
},
{
"quantity": 150,
"price": 98.3,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|95372",
"symbol": "HEROMOTOCO25MAY3950CE",
"last_price": 97.4,
"volume": 89250,
"average_price": 98.38,
"oi": 90300,
"net_change": -9.2,
"total_buy_quantity": 14700,
"total_sell_quantity": 23700,
"lower_circuit_limit": 26.8,
"upper_circuit_limit": 172.3,
"last_trade_time": "1746007156794",
"oi_day_high": 92100,
"oi_day_low": 87750
},
"NSE_FO:NTPC25MAY365CE": {
"ohlc": {
"open": 7.1,
"high": 9.25,
"low": 6.9,
"close": 7.2
},
"depth": {
"buy": [
{
"quantity": 1500,
"price": 7.2,
"orders": 1
},
{
"quantity": 10500,
"price": 7.15,
"orders": 7
},
{
"quantity": 15000,
"price": 7.1,
"orders": 10
},
{
"quantity": 19500,
"price": 7.05,
"orders": 10
},
{
"quantity": 22500,
"price": 7,
"orders": 9
}
],
"sell": [
{
"quantity": 7500,
"price": 7.3,
"orders": 4
},
{
"quantity": 6000,
"price": 7.35,
"orders": 4
},
{
"quantity": 10500,
"price": 7.4,
"orders": 7
},
{
"quantity": 10500,
"price": 7.45,
"orders": 6
},
{
"quantity": 15000,
"price": 7.5,
"orders": 6
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|124355",
"symbol": "NTPC25MAY365CE",
"last_price": 7.2,
"volume": 3142500,
"average_price": 8.04,
"oi": 2478000,
"net_change": -0.55,
"total_buy_quantity": 375000,
"total_sell_quantity": 484500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.45,
"last_trade_time": "1746007197930",
"oi_day_high": 2478000,
"oi_day_low": 2056500
},
"NSE_FO:MARUTI25MAY11900PE": {
"ohlc": {
"open": 296.4,
"high": 303.45,
"low": 133.8,
"close": 152.9
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 152.95,
"orders": 2
},
{
"quantity": 150,
"price": 152.65,
"orders": 1
},
{
"quantity": 150,
"price": 152.4,
"orders": 1
},
{
"quantity": 50,
"price": 152.25,
"orders": 1
},
{
"quantity": 100,
"price": 152.2,
"orders": 2
}
],
"sell": [
{
"quantity": 50,
"price": 153.95,
"orders": 1
},
{
"quantity": 200,
"price": 154,
"orders": 2
},
{
"quantity": 150,
"price": 154.7,
"orders": 1
},
{
"quantity": 50,
"price": 154.75,
"orders": 1
},
{
"quantity": 50,
"price": 154.8,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|117771",
"symbol": "MARUTI25MAY11900PE",
"last_price": 152.9,
"volume": 247050,
"average_price": 190.46,
"oi": 69950,
"net_change": -142.55,
"total_buy_quantity": 11850,
"total_sell_quantity": 16550,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 298.35,
"last_trade_time": "1746007198090",
"oi_day_high": 71700,
"oi_day_low": 35250
},
"NSE_FO:DRREDDY25MAY1200CE": {
"ohlc": {
"open": 36.95,
"high": 42.9,
"low": 35.15,
"close": 37.55
},
"depth": {
"buy": [
{
"quantity": 1250,
"price": 37.6,
"orders": 2
},
{
"quantity": 1875,
"price": 36.9,
"orders": 1
},
{
"quantity": 625,
"price": 36.85,
"orders": 1
},
{
"quantity": 1875,
"price": 36.7,
"orders": 1
},
{
"quantity": 1875,
"price": 36.4,
"orders": 1
}
],
"sell": [
{
"quantity": 625,
"price": 38.1,
"orders": 1
},
{
"quantity": 625,
"price": 38.15,
"orders": 1
},
{
"quantity": 625,
"price": 38.2,
"orders": 1
},
{
"quantity": 625,
"price": 38.35,
"orders": 1
},
{
"quantity": 625,
"price": 39.1,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|81220",
"symbol": "DRREDDY25MAY1200CE",
"last_price": 37.55,
"volume": 1153750,
"average_price": 39.6,
"oi": 874375,
"net_change": 4.15,
"total_buy_quantity": 90625,
"total_sell_quantity": 139375,
"lower_circuit_limit": 15.7,
"upper_circuit_limit": 61,
"last_trade_time": "1746007198774",
"oi_day_high": 886250,
"oi_day_low": 761250
},
"NSE_FO:EICHERMOT25MAY5650CE": {
"ohlc": {
"open": 173,
"high": 176.8,
"low": 142.15,
"close": 162.15
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 160.95,
"orders": 1
},
{
"quantity": 350,
"price": 160.05,
"orders": 1
},
{
"quantity": 350,
"price": 158.05,
"orders": 1
},
{
"quantity": 350,
"price": 153.7,
"orders": 1
},
{
"quantity": 875,
"price": 153.65,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 163.6,
"orders": 1
},
{
"quantity": 175,
"price": 163.65,
"orders": 1
},
{
"quantity": 350,
"price": 163.95,
"orders": 1
},
{
"quantity": 350,
"price": 166.8,
"orders": 1
},
{
"quantity": 175,
"price": 166.85,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|87977",
"symbol": "EICHERMOT25MAY5650CE",
"last_price": 162.15,
"volume": 40425,
"average_price": 159.2,
"oi": 21350,
"net_change": -9.5,
"total_buy_quantity": 22750,
"total_sell_quantity": 21350,
"lower_circuit_limit": 34.65,
"upper_circuit_limit": 301.95,
"last_trade_time": "1746007151479",
"oi_day_high": 23450,
"oi_day_low": 19600
},
"NSE_FO:SBIN25MAY810CE": {
"ohlc": {
"open": 25.4,
"high": 26,
"low": 16.2,
"close": 17.25
},
"depth": {
"buy": [
{
"quantity": 2250,
"price": 17.25,
"orders": 2
},
{
"quantity": 3750,
"price": 17.2,
"orders": 4
},
{
"quantity": 6750,
"price": 17.15,
"orders": 7
},
{
"quantity": 6750,
"price": 17.1,
"orders": 8
},
{
"quantity": 3750,
"price": 17.05,
"orders": 4
}
],
"sell": [
{
"quantity": 1500,
"price": 17.4,
"orders": 1
},
{
"quantity": 1500,
"price": 17.45,
"orders": 1
},
{
"quantity": 4500,
"price": 17.5,
"orders": 5
},
{
"quantity": 6000,
"price": 17.55,
"orders": 5
},
{
"quantity": 4500,
"price": 17.6,
"orders": 5
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|136171",
"symbol": "SBIN25MAY810CE",
"last_price": 17.25,
"volume": 6280500,
"average_price": 18.87,
"oi": 1829250,
"net_change": -10.05,
"total_buy_quantity": 243750,
"total_sell_quantity": 259500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 38.05,
"last_trade_time": "1746007197555",
"oi_day_high": 1905000,
"oi_day_low": 1154250
},
"NSE_FO:IRCTC25MAY780PE": {
"ohlc": {
"open": 36.95,
"high": 43.75,
"low": 32.9,
"close": 43.95
},
"depth": {
"buy": [
{
"quantity": 875,
"price": 43.4,
"orders": 1
},
{
"quantity": 1750,
"price": 43.25,
"orders": 1
},
{
"quantity": 875,
"price": 43.05,
"orders": 1
},
{
"quantity": 875,
"price": 42.75,
"orders": 1
},
{
"quantity": 875,
"price": 42.55,
"orders": 1
}
],
"sell": [
{
"quantity": 1750,
"price": 43.75,
"orders": 2
},
{
"quantity": 875,
"price": 43.9,
"orders": 1
},
{
"quantity": 875,
"price": 44.15,
"orders": 1
},
{
"quantity": 875,
"price": 44.25,
"orders": 1
},
{
"quantity": 1750,
"price": 44.3,
"orders": 2
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|95970",
"symbol": "IRCTC25MAY780PE",
"last_price": 43.95,
"volume": 126875,
"average_price": 37.25,
"oi": 189875,
"net_change": 10.25,
"total_buy_quantity": 60375,
"total_sell_quantity": 112000,
"lower_circuit_limit": 15,
"upper_circuit_limit": 67.1,
"last_trade_time": "1746007195052",
"oi_day_high": 215250,
"oi_day_low": 189875
},
"NSE_FO:CDSL25MAY1360CE": {
"ohlc": {
"open": 43,
"high": 43,
"low": 29,
"close": 30.3
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 30.05,
"orders": 2
},
{
"quantity": 350,
"price": 29.95,
"orders": 1
},
{
"quantity": 350,
"price": 29.9,
"orders": 1
},
{
"quantity": 350,
"price": 29.85,
"orders": 1
},
{
"quantity": 350,
"price": 29.8,
"orders": 1
}
],
"sell": [
{
"quantity": 700,
"price": 30.5,
"orders": 2
},
{
"quantity": 1050,
"price": 30.55,
"orders": 3
},
{
"quantity": 1050,
"price": 30.6,
"orders": 3
},
{
"quantity": 350,
"price": 30.65,
"orders": 1
},
{
"quantity": 1400,
"price": 30.7,
"orders": 4
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|73438",
"symbol": "CDSL25MAY1360CE",
"last_price": 30.3,
"volume": 570150,
"average_price": 35.27,
"oi": 634200,
"net_change": -15,
"total_buy_quantity": 112700,
"total_sell_quantity": 72450,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 79.5,
"last_trade_time": "1746007189331",
"oi_day_high": 635600,
"oi_day_low": 617050
},
"NSE_FO:ADANIENSOL25MAY960CE": {
"ohlc": {
"open": 26.75,
"high": 29,
"low": 21.2,
"close": 21.15
},
"depth": {
"buy": [
{
"quantity": 1250,
"price": 21.2,
"orders": 2
},
{
"quantity": 625,
"price": 21,
"orders": 1
},
{
"quantity": 625,
"price": 20.7,
"orders": 1
},
{
"quantity": 3125,
"price": 20.65,
"orders": 1
},
{
"quantity": 3125,
"price": 20.5,
"orders": 1
}
],
"sell": [
{
"quantity": 625,
"price": 21.35,
"orders": 1
},
{
"quantity": 625,
"price": 21.4,
"orders": 1
},
{
"quantity": 1250,
"price": 21.8,
"orders": 1
},
{
"quantity": 1250,
"price": 21.85,
"orders": 1
},
{
"quantity": 3125,
"price": 21.95,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|64326",
"symbol": "ADANIENSOL25MAY960CE",
"last_price": 21.15,
"volume": 383750,
"average_price": 25.44,
"oi": 571250,
"net_change": -7.6,
"total_buy_quantity": 176250,
"total_sell_quantity": 110000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 61.6,
"last_trade_time": "1746007193964",
"oi_day_high": 571250,
"oi_day_low": 508750
},
"NSE_FO:M&M25MAY2900PE": {
"ohlc": {
"open": 104.95,
"high": 110.25,
"low": 88,
"close": 96.9
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 95.65,
"orders": 1
},
{
"quantity": 175,
"price": 95.6,
"orders": 1
},
{
"quantity": 350,
"price": 95.55,
"orders": 1
},
{
"quantity": 175,
"price": 95.1,
"orders": 1
},
{
"quantity": 350,
"price": 95.05,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 96.95,
"orders": 1
},
{
"quantity": 5250,
"price": 97,
"orders": 1
},
{
"quantity": 525,
"price": 97.05,
"orders": 2
},
{
"quantity": 350,
"price": 97.35,
"orders": 1
},
{
"quantity": 525,
"price": 97.4,
"orders": 3
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|103283",
"symbol": "M&M25MAY2900PE",
"last_price": 96.9,
"volume": 483175,
"average_price": 96.08,
"oi": 417025,
"net_change": -1.3,
"total_buy_quantity": 31150,
"total_sell_quantity": 45675,
"lower_circuit_limit": 22.8,
"upper_circuit_limit": 167.1,
"last_trade_time": "1746007196550",
"oi_day_high": 420875,
"oi_day_low": 314300
},
"NSE_FO:DLF25MAY680CE": {
"ohlc": {
"open": 17.25,
"high": 32.2,
"low": 17.2,
"close": 25.7
},
"depth": {
"buy": [
{
"quantity": 1650,
"price": 25.55,
"orders": 1
},
{
"quantity": 825,
"price": 25.5,
"orders": 1
},
{
"quantity": 3300,
"price": 25.45,
"orders": 4
},
{
"quantity": 2475,
"price": 25.4,
"orders": 3
},
{
"quantity": 3300,
"price": 25.35,
"orders": 2
}
],
"sell": [
{
"quantity": 4950,
"price": 25.75,
"orders": 4
},
{
"quantity": 825,
"price": 25.8,
"orders": 1
},
{
"quantity": 2475,
"price": 25.95,
"orders": 3
},
{
"quantity": 825,
"price": 26,
"orders": 1
},
{
"quantity": 5775,
"price": 26.05,
"orders": 4
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|80521",
"symbol": "DLF25MAY680CE",
"last_price": 25.7,
"volume": 4673625,
"average_price": 27.8,
"oi": 956175,
"net_change": 6.8,
"total_buy_quantity": 202950,
"total_sell_quantity": 270600,
"lower_circuit_limit": 3.6,
"upper_circuit_limit": 48.2,
"last_trade_time": "1746007198066",
"oi_day_high": 1000725,
"oi_day_low": 897600
},
"NSE_FO:HCLTECH25MAY1580PE": {
"ohlc": {
"open": 46.8,
"high": 56,
"low": 43.15,
"close": 54.45
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 54.15,
"orders": 1
},
{
"quantity": 700,
"price": 54.1,
"orders": 1
},
{
"quantity": 700,
"price": 54.05,
"orders": 1
},
{
"quantity": 350,
"price": 53.9,
"orders": 1
},
{
"quantity": 350,
"price": 53.65,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 54.85,
"orders": 1
},
{
"quantity": 1050,
"price": 55.1,
"orders": 2
},
{
"quantity": 700,
"price": 55.15,
"orders": 1
},
{
"quantity": 700,
"price": 55.65,
"orders": 1
},
{
"quantity": 350,
"price": 55.7,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|92843",
"symbol": "HCLTECH25MAY1580PE",
"last_price": 54.45,
"volume": 289800,
"average_price": 49.76,
"oi": 277550,
"net_change": 3.6,
"total_buy_quantity": 47250,
"total_sell_quantity": 38850,
"lower_circuit_limit": 13.95,
"upper_circuit_limit": 91.15,
"last_trade_time": "1746007197063",
"oi_day_high": 296100,
"oi_day_low": 277550
},
"NSE_FO:ASTRAL25MAY1400CE": {
"ohlc": {
"open": 38,
"high": 46.05,
"low": 31.5,
"close": 31.95
},
"depth": {
"buy": [
{
"quantity": 367,
"price": 31.15,
"orders": 1
},
{
"quantity": 367,
"price": 31.1,
"orders": 1
},
{
"quantity": 734,
"price": 31.05,
"orders": 1
},
{
"quantity": 367,
"price": 30.9,
"orders": 1
},
{
"quantity": 367,
"price": 30.85,
"orders": 1
}
],
"sell": [
{
"quantity": 734,
"price": 31.9,
"orders": 2
},
{
"quantity": 367,
"price": 31.95,
"orders": 1
},
{
"quantity": 367,
"price": 32,
"orders": 1
},
{
"quantity": 367,
"price": 32.2,
"orders": 1
},
{
"quantity": 367,
"price": 32.25,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|67956",
"symbol": "ASTRAL25MAY1400CE",
"last_price": 31.95,
"volume": 500588,
"average_price": 40.04,
"oi": 567749,
"net_change": -9.6,
"total_buy_quantity": 68629,
"total_sell_quantity": 127349,
"lower_circuit_limit": 7.65,
"upper_circuit_limit": 58.85,
"last_trade_time": "1746007185247",
"oi_day_high": 582429,
"oi_day_low": 549399
},
"NSE_FO:CGPOWER25MAY650PE": {
"ohlc": {
"open": 38.75,
"high": 49.45,
"low": 38.75,
"close": 46.9
},
"depth": {
"buy": [
{
"quantity": 725,
"price": 46.6,
"orders": 1
},
{
"quantity": 725,
"price": 46.55,
"orders": 1
},
{
"quantity": 725,
"price": 46.5,
"orders": 1
},
{
"quantity": 1450,
"price": 46.45,
"orders": 1
},
{
"quantity": 725,
"price": 46.4,
"orders": 1
}
],
"sell": [
{
"quantity": 725,
"price": 47.4,
"orders": 1
},
{
"quantity": 1450,
"price": 47.45,
"orders": 2
},
{
"quantity": 1450,
"price": 47.5,
"orders": 2
},
{
"quantity": 2175,
"price": 47.55,
"orders": 2
},
{
"quantity": 725,
"price": 47.9,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|80254",
"symbol": "CGPOWER25MAY650PE",
"last_price": 46.9,
"volume": 42775,
"average_price": 45.9,
"oi": 129775,
"net_change": 11.15,
"total_buy_quantity": 41325,
"total_sell_quantity": 52925,
"lower_circuit_limit": 17.85,
"upper_circuit_limit": 72.25,
"last_trade_time": "1746007172627",
"oi_day_high": 131225,
"oi_day_low": 122525
},
"NSE_FO:SBICARD25MAY930CE": {
"ohlc": {
"open": 9.1,
"high": 9.9,
"low": 7.5,
"close": 7.55
},
"depth": {
"buy": [
{
"quantity": 2400,
"price": 7.4,
"orders": 3
},
{
"quantity": 800,
"price": 7.35,
"orders": 1
},
{
"quantity": 1600,
"price": 7.3,
"orders": 2
},
{
"quantity": 4800,
"price": 7.25,
"orders": 5
},
{
"quantity": 1600,
"price": 7.2,
"orders": 2
}
],
"sell": [
{
"quantity": 800,
"price": 7.75,
"orders": 1
},
{
"quantity": 800,
"price": 7.8,
"orders": 1
},
{
"quantity": 1600,
"price": 7.9,
"orders": 2
},
{
"quantity": 800,
"price": 7.95,
"orders": 1
},
{
"quantity": 800,
"price": 8.05,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|121085",
"symbol": "SBICARD25MAY930CE",
"last_price": 7.55,
"volume": 172000,
"average_price": 8.83,
"oi": 320800,
"net_change": -1.55,
"total_buy_quantity": 185600,
"total_sell_quantity": 154400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.1,
"last_trade_time": "1746007153458",
"oi_day_high": 322400,
"oi_day_low": 300000
},
"NSE_FO:HUDCO25MAY230CE": {
"ohlc": {
"open": 10.1,
"high": 11.7,
"low": 8.95,
"close": 8.95
},
"depth": {
"buy": [
{
"quantity": 4850,
"price": 8.95,
"orders": 2
},
{
"quantity": 4850,
"price": 8.9,
"orders": 2
},
{
"quantity": 2425,
"price": 8.85,
"orders": 1
},
{
"quantity": 2425,
"price": 8.8,
"orders": 1
},
{
"quantity": 24250,
"price": 8.75,
"orders": 5
}
],
"sell": [
{
"quantity": 4850,
"price": 9.1,
"orders": 2
},
{
"quantity": 12125,
"price": 9.15,
"orders": 4
},
{
"quantity": 9700,
"price": 9.2,
"orders": 4
},
{
"quantity": 12125,
"price": 9.25,
"orders": 4
},
{
"quantity": 2425,
"price": 9.3,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|90026",
"symbol": "HUDCO25MAY230CE",
"last_price": 8.95,
"volume": 1474400,
"average_price": 10.2,
"oi": 1508350,
"net_change": -2.45,
"total_buy_quantity": 492275,
"total_sell_quantity": 303125,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.85,
"last_trade_time": "1746007189785",
"oi_day_high": 1515625,
"oi_day_low": 1205225
},
"NSE_FO:DIXON25MAY16500CE": {
"ohlc": {
"open": 880,
"high": 880.05,
"low": 705.05,
"close": 756
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 753.05,
"orders": 1
},
{
"quantity": 50,
"price": 751.65,
"orders": 1
},
{
"quantity": 50,
"price": 751.6,
"orders": 1
},
{
"quantity": 100,
"price": 751.55,
"orders": 1
},
{
"quantity": 50,
"price": 748.9,
"orders": 1
}
],
"sell": [
{
"quantity": 50,
"price": 757,
"orders": 1
},
{
"quantity": 50,
"price": 762,
"orders": 1
},
{
"quantity": 100,
"price": 762.05,
"orders": 2
},
{
"quantity": 50,
"price": 762.1,
"orders": 1
},
{
"quantity": 50,
"price": 764.9,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|80032",
"symbol": "DIXON25MAY16500CE",
"last_price": 756,
"volume": 140550,
"average_price": 780.92,
"oi": 109050,
"net_change": -116.15,
"total_buy_quantity": 8100,
"total_sell_quantity": 12000,
"lower_circuit_limit": 59,
"upper_circuit_limit": 1491.3,
"last_trade_time": "1746007199291",
"oi_day_high": 111800,
"oi_day_low": 102250
},
"NSE_FO:LODHA25MAY1320CE": {
"ohlc": {
"open": 57,
"high": 78.2,
"low": 53.35,
"close": 67.95
},
"depth": {
"buy": [
{
"quantity": 900,
"price": 66,
"orders": 2
},
{
"quantity": 450,
"price": 65.95,
"orders": 1
},
{
"quantity": 450,
"price": 65.8,
"orders": 1
},
{
"quantity": 450,
"price": 65.15,
"orders": 1
},
{
"quantity": 450,
"price": 64.3,
"orders": 1
}
],
"sell": [
{
"quantity": 450,
"price": 67.85,
"orders": 1
},
{
"quantity": 450,
"price": 67.9,
"orders": 1
},
{
"quantity": 450,
"price": 67.95,
"orders": 1
},
{
"quantity": 2250,
"price": 68,
"orders": 3
},
{
"quantity": 450,
"price": 70.55,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|101626",
"symbol": "LODHA25MAY1320CE",
"last_price": 67.95,
"volume": 1075050,
"average_price": 68.33,
"oi": 115200,
"net_change": 17.85,
"total_buy_quantity": 87750,
"total_sell_quantity": 44100,
"lower_circuit_limit": 2.9,
"upper_circuit_limit": 131.9,
"last_trade_time": "1746007145718",
"oi_day_high": 162450,
"oi_day_low": 99000
},
"NSE_FO:ULTRACEMCO25MAY12200PE": {
"ohlc": {
"open": 533.85,
"high": 698.45,
"low": 469.05,
"close": 656.25
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 644.75,
"orders": 1
},
{
"quantity": 50,
"price": 644.7,
"orders": 1
},
{
"quantity": 50,
"price": 644.45,
"orders": 1
},
{
"quantity": 50,
"price": 643.4,
"orders": 1
},
{
"quantity": 50,
"price": 642.2,
"orders": 1
}
],
"sell": [
{
"quantity": 50,
"price": 657.75,
"orders": 1
},
{
"quantity": 50,
"price": 657.8,
"orders": 1
},
{
"quantity": 50,
"price": 657.85,
"orders": 1
},
{
"quantity": 100,
"price": 659.95,
"orders": 1
},
{
"quantity": 50,
"price": 661.3,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|137114",
"symbol": "ULTRACEMCO25MAY12200PE",
"last_price": 656.25,
"volume": 17000,
"average_price": 596.39,
"oi": 55900,
"net_change": 166.95,
"total_buy_quantity": 5050,
"total_sell_quantity": 2250,
"lower_circuit_limit": 283.35,
"upper_circuit_limit": 1007.65,
"last_trade_time": "1746007084033",
"oi_day_high": 60250,
"oi_day_low": 55250
},
"NSE_FO:POLICYBZR25MAY1660CE": {
"ohlc": {
"open": 56.85,
"high": 86.85,
"low": 55.8,
"close": 69.6
},
"depth": {
"buy": [
{
"quantity": 650,
"price": 68.15,
"orders": 2
},
{
"quantity": 650,
"price": 68,
"orders": 2
},
{
"quantity": 650,
"price": 67.95,
"orders": 1
},
{
"quantity": 325,
"price": 67.45,
"orders": 1
},
{
"quantity": 975,
"price": 67.25,
"orders": 2
}
],
"sell": [
{
"quantity": 325,
"price": 69,
"orders": 1
},
{
"quantity": 325,
"price": 69.15,
"orders": 1
},
{
"quantity": 650,
"price": 69.2,
"orders": 2
},
{
"quantity": 650,
"price": 69.25,
"orders": 1
},
{
"quantity": 325,
"price": 69.5,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|131103",
"symbol": "POLICYBZR25MAY1660CE",
"last_price": 69.6,
"volume": 73125,
"average_price": 73.18,
"oi": 50375,
"net_change": 8.85,
"total_buy_quantity": 47775,
"total_sell_quantity": 47450,
"lower_circuit_limit": 2.2,
"upper_circuit_limit": 140.1,
"last_trade_time": "1746007115476",
"oi_day_high": 51025,
"oi_day_low": 43875
},
"NSE_FO:TIINDIA25MAY2650CE": {
"ohlc": {
"open": 252,
"high": 325,
"low": 248.55,
"close": 288.15
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 285.2,
"orders": 1
},
{
"quantity": 150,
"price": 285.15,
"orders": 1
},
{
"quantity": 150,
"price": 283.6,
"orders": 1
},
{
"quantity": 300,
"price": 283.55,
"orders": 1
},
{
"quantity": 1050,
"price": 278.35,
"orders": 2
}
],
"sell": [
{
"quantity": 150,
"price": 291.25,
"orders": 1
},
{
"quantity": 150,
"price": 294.45,
"orders": 1
},
{
"quantity": 150,
"price": 296.85,
"orders": 1
},
{
"quantity": 150,
"price": 296.9,
"orders": 1
},
{
"quantity": 150,
"price": 296.95,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|143990",
"symbol": "TIINDIA25MAY2650CE",
"last_price": 288.15,
"volume": 1350,
"average_price": 278.82,
"oi": 9750,
"net_change": 66.8,
"total_buy_quantity": 7950,
"total_sell_quantity": 8250,
"lower_circuit_limit": 118.3,
"upper_circuit_limit": 458,
"last_trade_time": "1746007025947",
"oi_day_high": 10650,
"oi_day_low": 9750
},
"NSE_FO:CHAMBLFERT25MAY690PE": {
"ohlc": {
"open": 28.8,
"high": 33.9,
"low": 25.55,
"close": 33.45
},
"depth": {
"buy": [
{
"quantity": 950,
"price": 32.85,
"orders": 1
},
{
"quantity": 950,
"price": 32.7,
"orders": 1
},
{
"quantity": 1900,
"price": 32.55,
"orders": 1
},
{
"quantity": 950,
"price": 32.45,
"orders": 1
},
{
"quantity": 950,
"price": 32.4,
"orders": 1
}
],
"sell": [
{
"quantity": 950,
"price": 33.15,
"orders": 1
},
{
"quantity": 950,
"price": 33.2,
"orders": 1
},
{
"quantity": 950,
"price": 33.25,
"orders": 1
},
{
"quantity": 2850,
"price": 33.35,
"orders": 3
},
{
"quantity": 1900,
"price": 33.4,
"orders": 2
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|80509",
"symbol": "CHAMBLFERT25MAY690PE",
"last_price": 33.45,
"volume": 377150,
"average_price": 29.16,
"oi": 257450,
"net_change": 3,
"total_buy_quantity": 95000,
"total_sell_quantity": 103550,
"lower_circuit_limit": 9.1,
"upper_circuit_limit": 57.4,
"last_trade_time": "1746007199021",
"oi_day_high": 276450,
"oi_day_low": 245100
},
"NSE_FO:CANBK25MAY99CE": {
"ohlc": {
"open": 4.15,
"high": 4.45,
"low": 3.5,
"close": 3.6
},
"depth": {
"buy": [
{
"quantity": 13500,
"price": 3.6,
"orders": 1
},
{
"quantity": 94500,
"price": 3.55,
"orders": 6
},
{
"quantity": 148500,
"price": 3.5,
"orders": 9
},
{
"quantity": 141750,
"price": 3.45,
"orders": 7
},
{
"quantity": 87750,
"price": 3.4,
"orders": 4
}
],
"sell": [
{
"quantity": 54000,
"price": 3.65,
"orders": 6
},
{
"quantity": 40500,
"price": 3.7,
"orders": 5
},
{
"quantity": 114750,
"price": 3.75,
"orders": 7
},
{
"quantity": 47250,
"price": 3.8,
"orders": 5
},
{
"quantity": 40500,
"price": 3.85,
"orders": 4
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|78981",
"symbol": "CANBK25MAY99CE",
"last_price": 3.6,
"volume": 2828250,
"average_price": 4,
"oi": 2301750,
"net_change": -1.2,
"total_buy_quantity": 1734750,
"total_sell_quantity": 1390500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.75,
"last_trade_time": "1746006968299",
"oi_day_high": 2328750,
"oi_day_low": 1741500
},
"NSE_FO:CIPLA25MAY1560CE": {
"ohlc": {
"open": 46.55,
"high": 59.5,
"low": 46.5,
"close": 51.9
},
"depth": {
"buy": [
{
"quantity": 650,
"price": 51.85,
"orders": 2
},
{
"quantity": 325,
"price": 51.8,
"orders": 1
},
{
"quantity": 650,
"price": 51.65,
"orders": 2
},
{
"quantity": 650,
"price": 51.6,
"orders": 2
},
{
"quantity": 975,
"price": 51.55,
"orders": 2
}
],
"sell": [
{
"quantity": 325,
"price": 52.35,
"orders": 1
},
{
"quantity": 325,
"price": 52.4,
"orders": 1
},
{
"quantity": 650,
"price": 52.45,
"orders": 2
},
{
"quantity": 650,
"price": 52.5,
"orders": 2
},
{
"quantity": 325,
"price": 52.55,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|74910",
"symbol": "CIPLA25MAY1560CE",
"last_price": 51.9,
"volume": 1240525,
"average_price": 54.56,
"oi": 257725,
"net_change": 6.65,
"total_buy_quantity": 44850,
"total_sell_quantity": 76375,
"lower_circuit_limit": 16,
"upper_circuit_limit": 89.6,
"last_trade_time": "1746007193449",
"oi_day_high": 294450,
"oi_day_low": 183625
},
"NSE_FO:MUTHOOTFIN25MAY2160PE": {
"ohlc": {
"open": 86.35,
"high": 86.35,
"low": 74.25,
"close": 86.2
},
"depth": {
"buy": [
{
"quantity": 275,
"price": 85.6,
"orders": 1
},
{
"quantity": 550,
"price": 85.55,
"orders": 1
},
{
"quantity": 275,
"price": 84.7,
"orders": 1
},
{
"quantity": 550,
"price": 84.65,
"orders": 1
},
{
"quantity": 275,
"price": 83.8,
"orders": 1
}
],
"sell": [
{
"quantity": 550,
"price": 87.75,
"orders": 2
},
{
"quantity": 275,
"price": 87.8,
"orders": 1
},
{
"quantity": 275,
"price": 87.95,
"orders": 1
},
{
"quantity": 825,
"price": 88,
"orders": 1
},
{
"quantity": 275,
"price": 93,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|107189",
"symbol": "MUTHOOTFIN25MAY2160PE",
"last_price": 86.2,
"volume": 28875,
"average_price": 79.35,
"oi": 70675,
"net_change": -1.25,
"total_buy_quantity": 43175,
"total_sell_quantity": 36850,
"lower_circuit_limit": 29.15,
"upper_circuit_limit": 137.45,
"last_trade_time": "1746007189501",
"oi_day_high": 73975,
"oi_day_low": 69025
},
"NSE_FO:GODREJPROP25MAY2150PE": {
"ohlc": {
"open": 129.3,
"high": 131.4,
"low": 72.15,
"close": 104
},
"depth": {
"buy": [
{
"quantity": 225,
"price": 101.05,
"orders": 1
},
{
"quantity": 225,
"price": 101,
"orders": 1
},
{
"quantity": 450,
"price": 100.85,
"orders": 1
},
{
"quantity": 225,
"price": 100.1,
"orders": 1
},
{
"quantity": 450,
"price": 100.05,
"orders": 1
}
],
"sell": [
{
"quantity": 225,
"price": 102,
"orders": 1
},
{
"quantity": 450,
"price": 102.05,
"orders": 1
},
{
"quantity": 225,
"price": 102.9,
"orders": 1
},
{
"quantity": 225,
"price": 102.95,
"orders": 1
},
{
"quantity": 450,
"price": 103,
"orders": 2
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|90761",
"symbol": "GODREJPROP25MAY2150PE",
"last_price": 104,
"volume": 504225,
"average_price": 90.8,
"oi": 61875,
"net_change": -21.65,
"total_buy_quantity": 40275,
"total_sell_quantity": 38025,
"lower_circuit_limit": 27.4,
"upper_circuit_limit": 171.9,
"last_trade_time": "1746007196300",
"oi_day_high": 81450,
"oi_day_low": 46125
},
"NSE_FO:BAJFINANCE25MAY9300PE": {
"ohlc": {
"open": 622.65,
"high": 789,
"low": 605.1,
"close": 720
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 723.55,
"orders": 1
},
{
"quantity": 125,
"price": 723,
"orders": 1
},
{
"quantity": 125,
"price": 710.35,
"orders": 1
},
{
"quantity": 1875,
"price": 710.3,
"orders": 2
},
{
"quantity": 125,
"price": 682.8,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 731.9,
"orders": 1
},
{
"quantity": 250,
"price": 731.95,
"orders": 1
},
{
"quantity": 125,
"price": 737.9,
"orders": 1
},
{
"quantity": 2250,
"price": 750.9,
"orders": 4
},
{
"quantity": 125,
"price": 750.95,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|72469",
"symbol": "BAJFINANCE25MAY9300PE",
"last_price": 720,
"volume": 97000,
"average_price": 706.79,
"oi": 114000,
"net_change": 298.95,
"total_buy_quantity": 11625,
"total_sell_quantity": 11000,
"lower_circuit_limit": 372.05,
"upper_circuit_limit": 1040.65,
"last_trade_time": "1746007006064",
"oi_day_high": 148875,
"oi_day_low": 113625
},
"NSE_FO:KEI25MAY3000CE": {
"ohlc": {
"open": 167.3,
"high": 209.8,
"low": 167,
"close": 186.1
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 186.15,
"orders": 2
},
{
"quantity": 150,
"price": 186.1,
"orders": 1
},
{
"quantity": 300,
"price": 186.05,
"orders": 1
},
{
"quantity": 150,
"price": 185.75,
"orders": 1
},
{
"quantity": 150,
"price": 184.8,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 188.6,
"orders": 1
},
{
"quantity": 150,
"price": 188.65,
"orders": 1
},
{
"quantity": 150,
"price": 188.7,
"orders": 1
},
{
"quantity": 150,
"price": 189.6,
"orders": 1
},
{
"quantity": 150,
"price": 189.65,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|99710",
"symbol": "KEI25MAY3000CE",
"last_price": 186.1,
"volume": 28350,
"average_price": 196.47,
"oi": 61950,
"net_change": -0.3,
"total_buy_quantity": 15750,
"total_sell_quantity": 19200,
"lower_circuit_limit": 27.15,
"upper_circuit_limit": 361.05,
"last_trade_time": "1746007079273",
"oi_day_high": 63600,
"oi_day_low": 61200
},
"NSE_FO:BHARTIARTL25MAY1840PE": {
"ohlc": {
"open": 48.65,
"high": 51.5,
"low": 34.15,
"close": 40.55
},
"depth": {
"buy": [
{
"quantity": 475,
"price": 40.4,
"orders": 1
},
{
"quantity": 475,
"price": 40.1,
"orders": 1
},
{
"quantity": 475,
"price": 40.05,
"orders": 1
},
{
"quantity": 950,
"price": 40,
"orders": 2
},
{
"quantity": 475,
"price": 38.6,
"orders": 1
}
],
"sell": [
{
"quantity": 475,
"price": 40.55,
"orders": 1
},
{
"quantity": 4750,
"price": 40.6,
"orders": 2
},
{
"quantity": 475,
"price": 40.75,
"orders": 1
},
{
"quantity": 950,
"price": 40.8,
"orders": 2
},
{
"quantity": 475,
"price": 40.85,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|71335",
"symbol": "BHARTIARTL25MAY1840PE",
"last_price": 40.55,
"volume": 1128600,
"average_price": 42.68,
"oi": 529625,
"net_change": -13.95,
"total_buy_quantity": 61750,
"total_sell_quantity": 109250,
"lower_circuit_limit": 5.75,
"upper_circuit_limit": 69.55,
"last_trade_time": "1746007198247",
"oi_day_high": 562400,
"oi_day_low": 389025
},
"NSE_FO:LTF25MAY180CE": {
"ohlc": {
"open": 1.15,
"high": 1.65,
"low": 1,
"close": 1.25
},
"depth": {
"buy": [
{
"quantity": 13386,
"price": 1.2,
"orders": 3
},
{
"quantity": 120474,
"price": 1.15,
"orders": 16
},
{
"quantity": 142784,
"price": 1.1,
"orders": 16
},
{
"quantity": 31234,
"price": 1.05,
"orders": 3
},
{
"quantity": 58006,
"price": 1,
"orders": 11
}
],
"sell": [
{
"quantity": 49082,
"price": 1.25,
"orders": 8
},
{
"quantity": 84778,
"price": 1.3,
"orders": 16
},
{
"quantity": 129398,
"price": 1.35,
"orders": 14
},
{
"quantity": 138322,
"price": 1.4,
"orders": 9
},
{
"quantity": 116012,
"price": 1.45,
"orders": 9
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|102368",
"symbol": "LTF25MAY180CE",
"last_price": 1.25,
"volume": 4760954,
"average_price": 1.35,
"oi": 3859630,
"net_change": 0.05,
"total_buy_quantity": 1963280,
"total_sell_quantity": 1744642,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.3,
"last_trade_time": "1746007181222",
"oi_day_high": 4582474,
"oi_day_low": 3859630
},
"NSE_FO:YESBANK25MAY18CE": {
"ohlc": {
"open": 0.65,
"high": 0.7,
"low": 0.6,
"close": 0.65
},
"depth": {
"buy": [
{
"quantity": 3666000,
"price": 0.6,
"orders": 23
},
{
"quantity": 2730000,
"price": 0.55,
"orders": 12
},
{
"quantity": 1274000,
"price": 0.5,
"orders": 12
},
{
"quantity": 1378000,
"price": 0.45,
"orders": 7
},
{
"quantity": 1716000,
"price": 0.4,
"orders": 7
}
],
"sell": [
{
"quantity": 2444000,
"price": 0.65,
"orders": 21
},
{
"quantity": 1820000,
"price": 0.7,
"orders": 27
},
{
"quantity": 2340000,
"price": 0.75,
"orders": 19
},
{
"quantity": 1768000,
"price": 0.8,
"orders": 16
},
{
"quantity": 572000,
"price": 0.85,
"orders": 7
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|140559",
"symbol": "YESBANK25MAY18CE",
"last_price": 0.65,
"volume": 24180000,
"average_price": 0.65,
"oi": 24076000,
"net_change": -0.1,
"total_buy_quantity": 17264000,
"total_sell_quantity": 12376000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.6,
"last_trade_time": "1746007199077",
"oi_day_high": 24830000,
"oi_day_low": 22360000
},
"NSE_FO:NMDC25MAY68CE": {
"ohlc": {
"open": 1.7,
"high": 2.05,
"low": 1.45,
"close": 1.45
},
"depth": {
"buy": [
{
"quantity": 40500,
"price": 1.5,
"orders": 2
},
{
"quantity": 270000,
"price": 1.45,
"orders": 16
},
{
"quantity": 256500,
"price": 1.4,
"orders": 8
},
{
"quantity": 270000,
"price": 1.35,
"orders": 7
},
{
"quantity": 54000,
"price": 1.3,
"orders": 3
}
],
"sell": [
{
"quantity": 135000,
"price": 1.55,
"orders": 7
},
{
"quantity": 229500,
"price": 1.6,
"orders": 7
},
{
"quantity": 364500,
"price": 1.65,
"orders": 8
},
{
"quantity": 256500,
"price": 1.7,
"orders": 4
},
{
"quantity": 297000,
"price": 1.75,
"orders": 7
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|53937",
"symbol": "NMDC25MAY68CE",
"last_price": 1.45,
"volume": 3834000,
"average_price": 1.71,
"oi": 4333500,
"net_change": -0.5,
"total_buy_quantity": 2511000,
"total_sell_quantity": 4117500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.55,
"last_trade_time": "1746007169015",
"oi_day_high": 4684500,
"oi_day_low": 4239000
},
"NSE_FO:APOLLOHOSP25MAY7150PE": {
"ohlc": {
"open": 259.9,
"high": 287.9,
"low": 244,
"close": 275.25
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 271.15,
"orders": 1
},
{
"quantity": 125,
"price": 271.1,
"orders": 1
},
{
"quantity": 125,
"price": 271.05,
"orders": 1
},
{
"quantity": 250,
"price": 270.05,
"orders": 1
},
{
"quantity": 250,
"price": 266.2,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 274.7,
"orders": 1
},
{
"quantity": 250,
"price": 275.95,
"orders": 1
},
{
"quantity": 250,
"price": 278.9,
"orders": 1
},
{
"quantity": 250,
"price": 278.95,
"orders": 1
},
{
"quantity": 250,
"price": 288.1,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|68322",
"symbol": "APOLLOHOSP25MAY7150PE",
"last_price": 275.25,
"volume": 8625,
"average_price": 263.12,
"oi": 12375,
"net_change": 12.9,
"total_buy_quantity": 6875,
"total_sell_quantity": 8500,
"lower_circuit_limit": 93.15,
"upper_circuit_limit": 449.05,
"last_trade_time": "1746007085902",
"oi_day_high": 15000,
"oi_day_low": 12250
},
"NSE_FO:HFCL25MAY85CE": {
"ohlc": {
"open": 2.5,
"high": 2.95,
"low": 1.8,
"close": 1.9
},
"depth": {
"buy": [
{
"quantity": 41500,
"price": 1.85,
"orders": 8
},
{
"quantity": 41500,
"price": 1.8,
"orders": 5
},
{
"quantity": 33200,
"price": 1.75,
"orders": 3
},
{
"quantity": 4150,
"price": 1.7,
"orders": 1
},
{
"quantity": 4150,
"price": 1.65,
"orders": 1
}
],
"sell": [
{
"quantity": 62250,
"price": 1.95,
"orders": 13
},
{
"quantity": 95450,
"price": 2,
"orders": 14
},
{
"quantity": 62250,
"price": 2.05,
"orders": 9
},
{
"quantity": 33200,
"price": 2.1,
"orders": 4
},
{
"quantity": 33200,
"price": 2.15,
"orders": 3
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|88361",
"symbol": "HFCL25MAY85CE",
"last_price": 1.9,
"volume": 3037800,
"average_price": 2.43,
"oi": 4365800,
"net_change": -0.95,
"total_buy_quantity": 879800,
"total_sell_quantity": 1108050,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.05,
"last_trade_time": "1746007199514",
"oi_day_high": 4515200,
"oi_day_low": 3834600
},
"NSE_FO:OIL25MAY400CE": {
"ohlc": {
"open": 22.7,
"high": 28.75,
"low": 18.25,
"close": 26
},
"depth": {
"buy": [
{
"quantity": 2150,
"price": 26,
"orders": 2
},
{
"quantity": 2150,
"price": 25.95,
"orders": 2
},
{
"quantity": 3225,
"price": 25.9,
"orders": 3
},
{
"quantity": 4300,
"price": 25.85,
"orders": 3
},
{
"quantity": 2150,
"price": 25.8,
"orders": 2
}
],
"sell": [
{
"quantity": 1075,
"price": 26.25,
"orders": 1
},
{
"quantity": 1075,
"price": 26.3,
"orders": 1
},
{
"quantity": 3225,
"price": 26.35,
"orders": 2
},
{
"quantity": 1075,
"price": 26.4,
"orders": 1
},
{
"quantity": 1075,
"price": 26.45,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|111298",
"symbol": "OIL25MAY400CE",
"last_price": 26,
"volume": 457950,
"average_price": 24.99,
"oi": 154800,
"net_change": 3.35,
"total_buy_quantity": 182750,
"total_sell_quantity": 98900,
"lower_circuit_limit": 5.6,
"upper_circuit_limit": 47.4,
"last_trade_time": "1746007195189",
"oi_day_high": 154800,
"oi_day_low": 105350
},
"NSE_FO:TATAPOWER25MAY395PE": {
"ohlc": {
"open": 15.4,
"high": 20.9,
"low": 15.4,
"close": 20.3
},
"depth": {
"buy": [
{
"quantity": 1350,
"price": 20.3,
"orders": 1
},
{
"quantity": 2700,
"price": 20.25,
"orders": 1
},
{
"quantity": 1350,
"price": 20.2,
"orders": 1
},
{
"quantity": 4050,
"price": 20.15,
"orders": 3
},
{
"quantity": 2700,
"price": 20.1,
"orders": 2
}
],
"sell": [
{
"quantity": 1350,
"price": 20.45,
"orders": 1
},
{
"quantity": 1350,
"price": 20.5,
"orders": 1
},
{
"quantity": 2700,
"price": 20.55,
"orders": 1
},
{
"quantity": 1350,
"price": 20.6,
"orders": 1
},
{
"quantity": 1350,
"price": 20.65,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|142868",
"symbol": "TATAPOWER25MAY395PE",
"last_price": 20.3,
"volume": 716850,
"average_price": 17.88,
"oi": 745200,
"net_change": 5,
"total_buy_quantity": 226800,
"total_sell_quantity": 168750,
"lower_circuit_limit": 0.25,
"upper_circuit_limit": 40.25,
"last_trade_time": "1746007194636",
"oi_day_high": 745200,
"oi_day_low": 689850
},
"NSE_FO:MCX25MAY6200CE": {
"ohlc": {
"open": 307.25,
"high": 332.3,
"low": 277.65,
"close": 282.45
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 280.15,
"orders": 1
},
{
"quantity": 100,
"price": 280.1,
"orders": 1
},
{
"quantity": 200,
"price": 280.05,
"orders": 1
},
{
"quantity": 300,
"price": 280,
"orders": 3
},
{
"quantity": 200,
"price": 279.85,
"orders": 2
}
],
"sell": [
{
"quantity": 100,
"price": 284.5,
"orders": 1
},
{
"quantity": 100,
"price": 284.55,
"orders": 1
},
{
"quantity": 100,
"price": 284.6,
"orders": 1
},
{
"quantity": 100,
"price": 286.2,
"orders": 1
},
{
"quantity": 200,
"price": 286.25,
"orders": 2
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|105165",
"symbol": "MCX25MAY6200CE",
"last_price": 282.45,
"volume": 74100,
"average_price": 307,
"oi": 66300,
"net_change": -54.75,
"total_buy_quantity": 15400,
"total_sell_quantity": 16600,
"lower_circuit_limit": 54.15,
"upper_circuit_limit": 537.55,
"last_trade_time": "1746007187847",
"oi_day_high": 67800,
"oi_day_low": 57400
},
"NSE_FO:ETERNAL25MAY235PE": {
"ohlc": {
"open": 16.05,
"high": 18.55,
"low": 13.3,
"close": 15
},
"depth": {
"buy": [
{
"quantity": 6000,
"price": 14.8,
"orders": 2
},
{
"quantity": 14000,
"price": 14.75,
"orders": 5
},
{
"quantity": 18000,
"price": 14.7,
"orders": 8
},
{
"quantity": 18000,
"price": 14.65,
"orders": 7
},
{
"quantity": 8000,
"price": 14.6,
"orders": 3
}
],
"sell": [
{
"quantity": 16000,
"price": 14.95,
"orders": 6
},
{
"quantity": 16000,
"price": 15,
"orders": 7
},
{
"quantity": 18000,
"price": 15.05,
"orders": 7
},
{
"quantity": 8000,
"price": 15.1,
"orders": 3
},
{
"quantity": 4000,
"price": 15.3,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|146347",
"symbol": "ETERNAL25MAY235PE",
"last_price": 15,
"volume": 4118000,
"average_price": 15.08,
"oi": 1544000,
"net_change": -0.75,
"total_buy_quantity": 264000,
"total_sell_quantity": 276000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 34.3,
"last_trade_time": "1746007185857",
"oi_day_high": 1544000,
"oi_day_low": 1072000
},
"NSE_FO:PNB25MAY103PE": {
"ohlc": {
"open": 4.9,
"high": 5.8,
"low": 4.7,
"close": 5.75
},
"depth": {
"buy": [
{
"quantity": 24000,
"price": 5.7,
"orders": 2
},
{
"quantity": 48000,
"price": 5.65,
"orders": 4
},
{
"quantity": 48000,
"price": 5.6,
"orders": 4
},
{
"quantity": 40000,
"price": 5.55,
"orders": 3
},
{
"quantity": 104000,
"price": 5.5,
"orders": 4
}
],
"sell": [
{
"quantity": 24000,
"price": 5.8,
"orders": 2
},
{
"quantity": 24000,
"price": 5.85,
"orders": 2
},
{
"quantity": 24000,
"price": 5.9,
"orders": 2
},
{
"quantity": 48000,
"price": 5.95,
"orders": 2
},
{
"quantity": 48000,
"price": 6,
"orders": 2
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|129891",
"symbol": "PNB25MAY103PE",
"last_price": 5.75,
"volume": 944000,
"average_price": 5.16,
"oi": 1992000,
"net_change": 1.3,
"total_buy_quantity": 1240000,
"total_sell_quantity": 616000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.75,
"last_trade_time": "1746007055334",
"oi_day_high": 2160000,
"oi_day_low": 1992000
},
"NSE_FO:LUPIN25MAY2100CE": {
"ohlc": {
"open": 77.25,
"high": 98.65,
"low": 77.25,
"close": 87.65
},
"depth": {
"buy": [
{
"quantity": 425,
"price": 87.55,
"orders": 1
},
{
"quantity": 2975,
"price": 87.5,
"orders": 1
},
{
"quantity": 850,
"price": 87.3,
"orders": 2
},
{
"quantity": 425,
"price": 87.1,
"orders": 1
},
{
"quantity": 850,
"price": 87,
"orders": 2
}
],
"sell": [
{
"quantity": 425,
"price": 88.45,
"orders": 1
},
{
"quantity": 3400,
"price": 88.5,
"orders": 1
},
{
"quantity": 425,
"price": 88.9,
"orders": 1
},
{
"quantity": 1700,
"price": 88.95,
"orders": 2
},
{
"quantity": 5100,
"price": 89,
"orders": 3
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|116359",
"symbol": "LUPIN25MAY2100CE",
"last_price": 87.65,
"volume": 1587800,
"average_price": 90.75,
"oi": 498100,
"net_change": 14.05,
"total_buy_quantity": 82450,
"total_sell_quantity": 135150,
"lower_circuit_limit": 25.8,
"upper_circuit_limit": 152.3,
"last_trade_time": "1746007195633",
"oi_day_high": 498100,
"oi_day_low": 215475
},
"NSE_FO:ADANIPORTS25MAY1240CE": {
"ohlc": {
"open": 35.9,
"high": 44.05,
"low": 34.9,
"close": 38.45
},
"depth": {
"buy": [
{
"quantity": 800,
"price": 38.25,
"orders": 2
},
{
"quantity": 400,
"price": 38.15,
"orders": 1
},
{
"quantity": 400,
"price": 38.1,
"orders": 1
},
{
"quantity": 800,
"price": 38.05,
"orders": 2
},
{
"quantity": 1200,
"price": 38,
"orders": 3
}
],
"sell": [
{
"quantity": 400,
"price": 38.45,
"orders": 1
},
{
"quantity": 400,
"price": 38.5,
"orders": 1
},
{
"quantity": 400,
"price": 38.6,
"orders": 1
},
{
"quantity": 1200,
"price": 38.65,
"orders": 2
},
{
"quantity": 400,
"price": 38.7,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|65156",
"symbol": "ADANIPORTS25MAY1240CE",
"last_price": 38.45,
"volume": 1024000,
"average_price": 39.89,
"oi": 871200,
"net_change": -0.75,
"total_buy_quantity": 277600,
"total_sell_quantity": 128000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 80.85,
"last_trade_time": "1746007196761",
"oi_day_high": 874400,
"oi_day_low": 761600
},
"NSE_FO:UNIONBANK25MAY127.5PE": {
"ohlc": {
"open": 5.8,
"high": 6.8,
"low": 5.5,
"close": 6.35
},
"depth": {
"buy": [
{
"quantity": 4425,
"price": 6.7,
"orders": 1
},
{
"quantity": 17700,
"price": 6.65,
"orders": 3
},
{
"quantity": 26550,
"price": 6.6,
"orders": 4
},
{
"quantity": 44250,
"price": 6.55,
"orders": 6
},
{
"quantity": 26550,
"price": 6.5,
"orders": 6
}
],
"sell": [
{
"quantity": 4425,
"price": 6.8,
"orders": 1
},
{
"quantity": 44250,
"price": 6.85,
"orders": 6
},
{
"quantity": 4425,
"price": 6.9,
"orders": 1
},
{
"quantity": 8850,
"price": 6.95,
"orders": 1
},
{
"quantity": 13275,
"price": 7,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|145458",
"symbol": "UNIONBANK25MAY127.5PE",
"last_price": 6.35,
"volume": 336300,
"average_price": 6.04,
"oi": 473475,
"net_change": 1.05,
"total_buy_quantity": 495600,
"total_sell_quantity": 491175,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.5,
"last_trade_time": "1746006311384",
"oi_day_high": 491175,
"oi_day_low": 358425
},
"NSE_FO:UNITDSPR25MAY1560PE": {
"ohlc": {
"open": 61.15,
"high": 61.15,
"low": 48.9,
"close": 54.9
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 54.6,
"orders": 1
},
{
"quantity": 350,
"price": 54.55,
"orders": 1
},
{
"quantity": 350,
"price": 53.7,
"orders": 1
},
{
"quantity": 350,
"price": 53.65,
"orders": 1
},
{
"quantity": 350,
"price": 53.45,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 55.5,
"orders": 1
},
{
"quantity": 350,
"price": 55.55,
"orders": 1
},
{
"quantity": 350,
"price": 55.6,
"orders": 1
},
{
"quantity": 350,
"price": 55.65,
"orders": 1
},
{
"quantity": 350,
"price": 55.8,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|138464",
"symbol": "UNITDSPR25MAY1560PE",
"last_price": 54.9,
"volume": 74200,
"average_price": 53.03,
"oi": 84350,
"net_change": -4.9,
"total_buy_quantity": 55300,
"total_sell_quantity": 38150,
"lower_circuit_limit": 19.15,
"upper_circuit_limit": 87.05,
"last_trade_time": "1746007192723",
"oi_day_high": 89250,
"oi_day_low": 74900
},
"NSE_FO:CONCOR25MAY710PE": {
"ohlc": {
"open": 35.6,
"high": 47.5,
"low": 34.6,
"close": 46.6
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 46.4,
"orders": 1
},
{
"quantity": 1000,
"price": 46.35,
"orders": 1
},
{
"quantity": 1000,
"price": 46.3,
"orders": 1
},
{
"quantity": 2000,
"price": 46.05,
"orders": 1
},
{
"quantity": 4000,
"price": 45.75,
"orders": 1
}
],
"sell": [
{
"quantity": 2000,
"price": 46.8,
"orders": 2
},
{
"quantity": 1000,
"price": 46.85,
"orders": 1
},
{
"quantity": 1000,
"price": 46.9,
"orders": 1
},
{
"quantity": 1000,
"price": 47.05,
"orders": 1
},
{
"quantity": 2000,
"price": 47.1,
"orders": 2
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|83186",
"symbol": "CONCOR25MAY710PE",
"last_price": 46.6,
"volume": 50000,
"average_price": 42.51,
"oi": 171000,
"net_change": 9.55,
"total_buy_quantity": 103000,
"total_sell_quantity": 46000,
"lower_circuit_limit": 17.95,
"upper_circuit_limit": 73.75,
"last_trade_time": "1746007178700",
"oi_day_high": 180000,
"oi_day_low": 171000
},
"NSE_FO:SOLARINDS25MAY13250PE": {
"ohlc": {
"open": 486.5,
"high": 629.25,
"low": 486.5,
"close": 599
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 528.8,
"orders": 2
},
{
"quantity": 75,
"price": 528.75,
"orders": 1
},
{
"quantity": 450,
"price": 526.85,
"orders": 1
},
{
"quantity": 300,
"price": 492,
"orders": 1
},
{
"quantity": 225,
"price": 490.95,
"orders": 1
}
],
"sell": [
{
"quantity": 75,
"price": 619.95,
"orders": 1
},
{
"quantity": 75,
"price": 620,
"orders": 1
},
{
"quantity": 750,
"price": 648,
"orders": 1
},
{
"quantity": 225,
"price": 652.9,
"orders": 1
},
{
"quantity": 525,
"price": 652.95,
"orders": 2
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|138655",
"symbol": "SOLARINDS25MAY13250PE",
"last_price": 599,
"volume": 2475,
"average_price": 571.24,
"oi": 2850,
"net_change": 112.5,
"total_buy_quantity": 5400,
"total_sell_quantity": 4500,
"lower_circuit_limit": 141.6,
"upper_circuit_limit": 1056.4,
"last_trade_time": "1746005133960",
"oi_day_high": 3075,
"oi_day_low": 2775
},
"NSE_FO:BHEL25MAY230PE": {
"ohlc": {
"open": 10.45,
"high": 13.1,
"low": 10.1,
"close": 12.95
},
"depth": {
"buy": [
{
"quantity": 2625,
"price": 12.9,
"orders": 1
},
{
"quantity": 5250,
"price": 12.85,
"orders": 2
},
{
"quantity": 18375,
"price": 12.8,
"orders": 3
},
{
"quantity": 7875,
"price": 12.75,
"orders": 2
},
{
"quantity": 15750,
"price": 12.65,
"orders": 2
}
],
"sell": [
{
"quantity": 26250,
"price": 12.95,
"orders": 1
},
{
"quantity": 2625,
"price": 13,
"orders": 1
},
{
"quantity": 2625,
"price": 13.05,
"orders": 1
},
{
"quantity": 2625,
"price": 13.1,
"orders": 1
},
{
"quantity": 7875,
"price": 13.15,
"orders": 2
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|71451",
"symbol": "BHEL25MAY230PE",
"last_price": 12.95,
"volume": 2514750,
"average_price": 11.29,
"oi": 3294375,
"net_change": 2.55,
"total_buy_quantity": 425250,
"total_sell_quantity": 304500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.55,
"last_trade_time": "1746007196812",
"oi_day_high": 3352125,
"oi_day_low": 3142125
},
"NSE_FO:TRENT25MAY5300PE": {
"ohlc": {
"open": 198.8,
"high": 320.6,
"low": 194,
"close": 317.4
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 310.1,
"orders": 1
},
{
"quantity": 200,
"price": 310.05,
"orders": 2
},
{
"quantity": 100,
"price": 310,
"orders": 1
},
{
"quantity": 100,
"price": 308.75,
"orders": 1
},
{
"quantity": 100,
"price": 308.7,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 318.6,
"orders": 1
},
{
"quantity": 100,
"price": 318.65,
"orders": 1
},
{
"quantity": 100,
"price": 318.95,
"orders": 1
},
{
"quantity": 100,
"price": 319.1,
"orders": 1
},
{
"quantity": 100,
"price": 319.55,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|144981",
"symbol": "TRENT25MAY5300PE",
"last_price": 317.4,
"volume": 447400,
"average_price": 276.33,
"oi": 210100,
"net_change": 105.3,
"total_buy_quantity": 6500,
"total_sell_quantity": 11900,
"lower_circuit_limit": 79.1,
"upper_circuit_limit": 506,
"last_trade_time": "1746007196097",
"oi_day_high": 223500,
"oi_day_low": 201000
},
"NSE_FO:INDHOTEL25MAY820CE": {
"ohlc": {
"open": 23.2,
"high": 24.3,
"low": 19.75,
"close": 21
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 20.9,
"orders": 1
},
{
"quantity": 1000,
"price": 20.85,
"orders": 1
},
{
"quantity": 2000,
"price": 20.75,
"orders": 1
},
{
"quantity": 1000,
"price": 20.6,
"orders": 1
},
{
"quantity": 1000,
"price": 20.55,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 21.2,
"orders": 1
},
{
"quantity": 2000,
"price": 21.25,
"orders": 1
},
{
"quantity": 1000,
"price": 21.5,
"orders": 1
},
{
"quantity": 2000,
"price": 21.55,
"orders": 1
},
{
"quantity": 1000,
"price": 21.6,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|93231",
"symbol": "INDHOTEL25MAY820CE",
"last_price": 21,
"volume": 412000,
"average_price": 21.53,
"oi": 507000,
"net_change": -2,
"total_buy_quantity": 187000,
"total_sell_quantity": 237000,
"lower_circuit_limit": 2.15,
"upper_circuit_limit": 42.15,
"last_trade_time": "1746007185204",
"oi_day_high": 511000,
"oi_day_low": 487000
},
"NSE_FO:BIOCON25MAY325PE": {
"ohlc": {
"open": 15.1,
"high": 16.3,
"low": 12.9,
"close": 14.9
},
"depth": {
"buy": [
{
"quantity": 5000,
"price": 14.7,
"orders": 2
},
{
"quantity": 5000,
"price": 14.65,
"orders": 1
},
{
"quantity": 2500,
"price": 14.45,
"orders": 1
},
{
"quantity": 2500,
"price": 14.35,
"orders": 1
},
{
"quantity": 2500,
"price": 14.2,
"orders": 1
}
],
"sell": [
{
"quantity": 2500,
"price": 14.9,
"orders": 1
},
{
"quantity": 7500,
"price": 14.95,
"orders": 2
},
{
"quantity": 2500,
"price": 15.05,
"orders": 1
},
{
"quantity": 5000,
"price": 15.1,
"orders": 2
},
{
"quantity": 10000,
"price": 15.15,
"orders": 3
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|75655",
"symbol": "BIOCON25MAY325PE",
"last_price": 14.9,
"volume": 380000,
"average_price": 14.21,
"oi": 210000,
"net_change": -0.6,
"total_buy_quantity": 237500,
"total_sell_quantity": 287500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 34.7,
"last_trade_time": "1746007182824",
"oi_day_high": 230000,
"oi_day_low": 170000
},
"NSE_FO:IRFC25MAY132.5CE": {
"ohlc": {
"open": 2.4,
"high": 3.05,
"low": 2.35,
"close": 2.65
},
"depth": {
"buy": [
{
"quantity": 10575,
"price": 2.55,
"orders": 2
},
{
"quantity": 109275,
"price": 2.5,
"orders": 16
},
{
"quantity": 28200,
"price": 2.45,
"orders": 6
},
{
"quantity": 28200,
"price": 2.4,
"orders": 7
},
{
"quantity": 31725,
"price": 2.35,
"orders": 4
}
],
"sell": [
{
"quantity": 10575,
"price": 2.6,
"orders": 2
},
{
"quantity": 49350,
"price": 2.65,
"orders": 13
},
{
"quantity": 63450,
"price": 2.7,
"orders": 13
},
{
"quantity": 35250,
"price": 2.75,
"orders": 6
},
{
"quantity": 28200,
"price": 2.8,
"orders": 5
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|108335",
"symbol": "IRFC25MAY132.5CE",
"last_price": 2.65,
"volume": 1237275,
"average_price": 2.77,
"oi": 1769550,
"net_change": -0.25,
"total_buy_quantity": 1008150,
"total_sell_quantity": 979950,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.75,
"last_trade_time": "1746007178184",
"oi_day_high": 1988100,
"oi_day_low": 1769550
},
"NSE_FO:ICICIBANK25MAY1400CE": {
"ohlc": {
"open": 54.1,
"high": 55.35,
"low": 49,
"close": 51.95
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 51.3,
"orders": 1
},
{
"quantity": 700,
"price": 51.25,
"orders": 1
},
{
"quantity": 700,
"price": 51.15,
"orders": 1
},
{
"quantity": 700,
"price": 51,
"orders": 1
},
{
"quantity": 700,
"price": 50.95,
"orders": 1
}
],
"sell": [
{
"quantity": 700,
"price": 51.6,
"orders": 1
},
{
"quantity": 700,
"price": 51.65,
"orders": 1
},
{
"quantity": 1400,
"price": 51.8,
"orders": 2
},
{
"quantity": 1400,
"price": 51.95,
"orders": 1
},
{
"quantity": 700,
"price": 52,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|90470",
"symbol": "ICICIBANK25MAY1400CE",
"last_price": 51.95,
"volume": 627200,
"average_price": 52.95,
"oi": 1519700,
"net_change": -0.6,
"total_buy_quantity": 58100,
"total_sell_quantity": 116200,
"lower_circuit_limit": 17.8,
"upper_circuit_limit": 87.9,
"last_trade_time": "1746007145429",
"oi_day_high": 1551200,
"oi_day_low": 1510600
},
"NSE_FO:NCC25MAY220PE": {
"ohlc": {
"open": 14.1,
"high": 16.05,
"low": 12.8,
"close": 15.6
},
"depth": {
"buy": [
{
"quantity": 3550,
"price": 15.2,
"orders": 2
},
{
"quantity": 5325,
"price": 15.15,
"orders": 2
},
{
"quantity": 1775,
"price": 15.1,
"orders": 1
},
{
"quantity": 3550,
"price": 15.05,
"orders": 2
},
{
"quantity": 8875,
"price": 15,
"orders": 1
}
],
"sell": [
{
"quantity": 1775,
"price": 15.35,
"orders": 1
},
{
"quantity": 1775,
"price": 15.4,
"orders": 1
},
{
"quantity": 10650,
"price": 15.45,
"orders": 5
},
{
"quantity": 3550,
"price": 15.5,
"orders": 2
},
{
"quantity": 3550,
"price": 15.55,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|108152",
"symbol": "NCC25MAY220PE",
"last_price": 15.6,
"volume": 259150,
"average_price": 14.32,
"oi": 717100,
"net_change": 3.1,
"total_buy_quantity": 225425,
"total_sell_quantity": 134900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 35.4,
"last_trade_time": "1746006968311",
"oi_day_high": 722425,
"oi_day_low": 676275
},
"NSE_FO:VEDL25MAY420PE": {
"ohlc": {
"open": 18.85,
"high": 20.55,
"low": 15.65,
"close": 17.85
},
"depth": {
"buy": [
{
"quantity": 2300,
"price": 17.75,
"orders": 2
},
{
"quantity": 3450,
"price": 17.7,
"orders": 3
},
{
"quantity": 5750,
"price": 17.65,
"orders": 4
},
{
"quantity": 5750,
"price": 17.6,
"orders": 5
},
{
"quantity": 1150,
"price": 17.55,
"orders": 1
}
],
"sell": [
{
"quantity": 4600,
"price": 17.95,
"orders": 3
},
{
"quantity": 3450,
"price": 18,
"orders": 3
},
{
"quantity": 3450,
"price": 18.05,
"orders": 3
},
{
"quantity": 2300,
"price": 18.1,
"orders": 2
},
{
"quantity": 4600,
"price": 18.15,
"orders": 3
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|139762",
"symbol": "VEDL25MAY420PE",
"last_price": 17.85,
"volume": 5798300,
"average_price": 17.49,
"oi": 2233300,
"net_change": -1.3,
"total_buy_quantity": 284050,
"total_sell_quantity": 219650,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 36.95,
"last_trade_time": "1746007196342",
"oi_day_high": 2348300,
"oi_day_low": 1689350
},
"NSE_FO:SAIL25MAY117.5CE": {
"ohlc": {
"open": 4.05,
"high": 4.8,
"low": 3.6,
"close": 3.65
},
"depth": {
"buy": [
{
"quantity": 24000,
"price": 3.6,
"orders": 5
},
{
"quantity": 60000,
"price": 3.55,
"orders": 12
},
{
"quantity": 96000,
"price": 3.5,
"orders": 13
},
{
"quantity": 36000,
"price": 3.45,
"orders": 4
},
{
"quantity": 8000,
"price": 3.4,
"orders": 1
}
],
"sell": [
{
"quantity": 48000,
"price": 3.7,
"orders": 11
},
{
"quantity": 128000,
"price": 3.75,
"orders": 15
},
{
"quantity": 108000,
"price": 3.8,
"orders": 10
},
{
"quantity": 88000,
"price": 3.85,
"orders": 8
},
{
"quantity": 84000,
"price": 3.9,
"orders": 6
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|135181",
"symbol": "SAIL25MAY117.5CE",
"last_price": 3.65,
"volume": 1192000,
"average_price": 4.18,
"oi": 1880000,
"net_change": -0.9,
"total_buy_quantity": 756000,
"total_sell_quantity": 1644000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.85,
"last_trade_time": "1746007140002",
"oi_day_high": 1884000,
"oi_day_low": 1580000
},
"NSE_FO:VOLTAS25MAY1280PE": {
"ohlc": {
"open": 74.85,
"high": 88.95,
"low": 74.45,
"close": 80.7
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 80.2,
"orders": 1
},
{
"quantity": 1200,
"price": 80.15,
"orders": 4
},
{
"quantity": 600,
"price": 80.1,
"orders": 2
},
{
"quantity": 300,
"price": 79.9,
"orders": 1
},
{
"quantity": 300,
"price": 79.6,
"orders": 1
}
],
"sell": [
{
"quantity": 600,
"price": 85.85,
"orders": 2
},
{
"quantity": 900,
"price": 85.9,
"orders": 3
},
{
"quantity": 600,
"price": 86,
"orders": 2
},
{
"quantity": 600,
"price": 86.3,
"orders": 2
},
{
"quantity": 3000,
"price": 86.45,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|139980",
"symbol": "VOLTAS25MAY1280PE",
"last_price": 80.7,
"volume": 76500,
"average_price": 81.39,
"oi": 161400,
"net_change": 16.8,
"total_buy_quantity": 21000,
"total_sell_quantity": 34200,
"lower_circuit_limit": 30.55,
"upper_circuit_limit": 128.25,
"last_trade_time": "1746006628445",
"oi_day_high": 181200,
"oi_day_low": 161400
},
"NSE_FO:CUMMINSIND25MAY2950PE": {
"ohlc": {
"open": 143.8,
"high": 148.3,
"low": 133.7,
"close": 147.3
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 152.9,
"orders": 1
},
{
"quantity": 150,
"price": 152.85,
"orders": 1
},
{
"quantity": 150,
"price": 152.75,
"orders": 1
},
{
"quantity": 750,
"price": 146.6,
"orders": 1
},
{
"quantity": 1800,
"price": 139.1,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 157.1,
"orders": 1
},
{
"quantity": 150,
"price": 157.3,
"orders": 1
},
{
"quantity": 300,
"price": 157.45,
"orders": 1
},
{
"quantity": 300,
"price": 158.95,
"orders": 1
},
{
"quantity": 150,
"price": 160.8,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|83869",
"symbol": "CUMMINSIND25MAY2950PE",
"last_price": 147.3,
"volume": 4200,
"average_price": 140.62,
"oi": 25500,
"net_change": 1.55,
"total_buy_quantity": 7800,
"total_sell_quantity": 11100,
"lower_circuit_limit": 50.25,
"upper_circuit_limit": 244.85,
"last_trade_time": "1746005932511",
"oi_day_high": 25950,
"oi_day_low": 25200
},
"NSE_FO:CROMPTON25MAY345CE": {
"ohlc": {
"open": 11.35,
"high": 13.65,
"low": 10.05,
"close": 10.15
},
"depth": {
"buy": [
{
"quantity": 3600,
"price": 10.15,
"orders": 2
},
{
"quantity": 1800,
"price": 10.1,
"orders": 1
},
{
"quantity": 7200,
"price": 10.05,
"orders": 3
},
{
"quantity": 5400,
"price": 10,
"orders": 3
},
{
"quantity": 3600,
"price": 9.95,
"orders": 2
}
],
"sell": [
{
"quantity": 1800,
"price": 10.3,
"orders": 1
},
{
"quantity": 7200,
"price": 10.35,
"orders": 3
},
{
"quantity": 1800,
"price": 10.4,
"orders": 1
},
{
"quantity": 3600,
"price": 10.45,
"orders": 2
},
{
"quantity": 1800,
"price": 10.5,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|83356",
"symbol": "CROMPTON25MAY345CE",
"last_price": 10.15,
"volume": 527400,
"average_price": 11.59,
"oi": 156600,
"net_change": -0.8,
"total_buy_quantity": 226800,
"total_sell_quantity": 172800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.65,
"last_trade_time": "1746007187571",
"oi_day_high": 171000,
"oi_day_low": 142200
},
"NSE_FO:AARTIIND25MAY440CE": {
"ohlc": {
"open": 16.85,
"high": 16.85,
"low": 11.45,
"close": 11.45
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 11.45,
"orders": 1
},
{
"quantity": 1000,
"price": 11.4,
"orders": 1
},
{
"quantity": 2000,
"price": 11.25,
"orders": 1
},
{
"quantity": 12000,
"price": 11.2,
"orders": 4
},
{
"quantity": 3000,
"price": 11.15,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 11.6,
"orders": 1
},
{
"quantity": 1000,
"price": 11.65,
"orders": 1
},
{
"quantity": 2000,
"price": 11.75,
"orders": 1
},
{
"quantity": 1000,
"price": 11.85,
"orders": 1
},
{
"quantity": 13000,
"price": 11.9,
"orders": 5
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|63460",
"symbol": "AARTIIND25MAY440CE",
"last_price": 11.45,
"volume": 372000,
"average_price": 14.12,
"oi": 527000,
"net_change": -6.35,
"total_buy_quantity": 364000,
"total_sell_quantity": 261000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.3,
"last_trade_time": "1746007165053",
"oi_day_high": 552000,
"oi_day_low": 483000
},
"NSE_FO:RAMCOCEM25MAY990PE": {
"ohlc": {
"open": 37.7,
"high": 37.7,
"low": 37.7,
"close": 37.7
},
"depth": {
"buy": [
{
"quantity": 2550,
"price": 61.4,
"orders": 1
},
{
"quantity": 850,
"price": 61.35,
"orders": 1
},
{
"quantity": 3400,
"price": 61.3,
"orders": 1
},
{
"quantity": 8500,
"price": 60.5,
"orders": 1
},
{
"quantity": 2550,
"price": 56.45,
"orders": 1
}
],
"sell": [
{
"quantity": 1700,
"price": 74.15,
"orders": 2
},
{
"quantity": 5950,
"price": 74.45,
"orders": 2
},
{
"quantity": 4250,
"price": 74.95,
"orders": 1
},
{
"quantity": 8500,
"price": 75.95,
"orders": 1
},
{
"quantity": 8500,
"price": 76.8,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|134003",
"symbol": "RAMCOCEM25MAY990PE",
"last_price": 37.7,
"volume": 0,
"average_price": 0,
"oi": 850,
"net_change": 0,
"total_buy_quantity": 30600,
"total_sell_quantity": 28900,
"lower_circuit_limit": 26.9,
"upper_circuit_limit": 89.9,
"last_trade_time": "1745296233000",
"oi_day_high": 0,
"oi_day_low": 0
},
"NSE_FO:MARICO25MAY720PE": {
"ohlc": {
"open": 28.2,
"high": 32.65,
"low": 24.6,
"close": 30.65
},
"depth": {
"buy": [
{
"quantity": 1200,
"price": 30.35,
"orders": 1
},
{
"quantity": 1200,
"price": 30.3,
"orders": 1
},
{
"quantity": 1200,
"price": 30.25,
"orders": 1
},
{
"quantity": 1200,
"price": 30.2,
"orders": 1
},
{
"quantity": 1200,
"price": 30.15,
"orders": 1
}
],
"sell": [
{
"quantity": 1200,
"price": 30.9,
"orders": 1
},
{
"quantity": 2400,
"price": 30.95,
"orders": 1
},
{
"quantity": 1200,
"price": 31.5,
"orders": 1
},
{
"quantity": 1200,
"price": 32.1,
"orders": 1
},
{
"quantity": 1200,
"price": 32.15,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|104183",
"symbol": "MARICO25MAY720PE",
"last_price": 30.65,
"volume": 631200,
"average_price": 28.43,
"oi": 198000,
"net_change": 0.35,
"total_buy_quantity": 109200,
"total_sell_quantity": 118800,
"lower_circuit_limit": 10.4,
"upper_circuit_limit": 50.4,
"last_trade_time": "1746007187436",
"oi_day_high": 224400,
"oi_day_low": 182400
},
"NSE_FO:AXISBANK25MAY1210PE": {
"ohlc": {
"open": 44.4,
"high": 45.4,
"low": 39.1,
"close": 43.25
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 43.05,
"orders": 1
},
{
"quantity": 625,
"price": 43,
"orders": 1
},
{
"quantity": 625,
"price": 42.35,
"orders": 1
},
{
"quantity": 625,
"price": 42.1,
"orders": 1
},
{
"quantity": 6250,
"price": 42.05,
"orders": 2
}
],
"sell": [
{
"quantity": 625,
"price": 43.95,
"orders": 1
},
{
"quantity": 625,
"price": 44,
"orders": 1
},
{
"quantity": 625,
"price": 44.25,
"orders": 1
},
{
"quantity": 625,
"price": 44.3,
"orders": 1
},
{
"quantity": 1250,
"price": 44.35,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|70941",
"symbol": "AXISBANK25MAY1210PE",
"last_price": 43.25,
"volume": 240625,
"average_price": 42.07,
"oi": 233750,
"net_change": 1.95,
"total_buy_quantity": 41875,
"total_sell_quantity": 90000,
"lower_circuit_limit": 11.95,
"upper_circuit_limit": 73.55,
"last_trade_time": "1746007108260",
"oi_day_high": 272500,
"oi_day_low": 233750
},
"NSE_FO:SRF25MAY3050PE": {
"ohlc": {
"open": 125.45,
"high": 137.35,
"low": 114,
"close": 137.3
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 136.65,
"orders": 2
},
{
"quantity": 750,
"price": 136.6,
"orders": 2
},
{
"quantity": 1125,
"price": 136.55,
"orders": 2
},
{
"quantity": 375,
"price": 135.75,
"orders": 1
},
{
"quantity": 750,
"price": 135.7,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 138.45,
"orders": 1
},
{
"quantity": 375,
"price": 138.6,
"orders": 1
},
{
"quantity": 375,
"price": 138.9,
"orders": 1
},
{
"quantity": 750,
"price": 139.4,
"orders": 1
},
{
"quantity": 750,
"price": 139.45,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|139438",
"symbol": "SRF25MAY3050PE",
"last_price": 137.3,
"volume": 37875,
"average_price": 126.19,
"oi": 55500,
"net_change": 10.05,
"total_buy_quantity": 44250,
"total_sell_quantity": 37125,
"lower_circuit_limit": 44.5,
"upper_circuit_limit": 219.6,
"last_trade_time": "1746007188857",
"oi_day_high": 55500,
"oi_day_low": 47250
},
"NSE_FO:APOLLOTYRE25MAY470PE": {
"ohlc": {
"open": 21,
"high": 21.15,
"low": 16.5,
"close": 20.65
},
"depth": {
"buy": [
{
"quantity": 1700,
"price": 20.85,
"orders": 1
},
{
"quantity": 1700,
"price": 20.75,
"orders": 1
},
{
"quantity": 1700,
"price": 20.7,
"orders": 1
},
{
"quantity": 1700,
"price": 20.6,
"orders": 1
},
{
"quantity": 1700,
"price": 20.3,
"orders": 1
}
],
"sell": [
{
"quantity": 1700,
"price": 22.35,
"orders": 1
},
{
"quantity": 1700,
"price": 22.4,
"orders": 1
},
{
"quantity": 1700,
"price": 22.45,
"orders": 1
},
{
"quantity": 11900,
"price": 22.5,
"orders": 2
},
{
"quantity": 1700,
"price": 22.8,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|68711",
"symbol": "APOLLOTYRE25MAY470PE",
"last_price": 20.65,
"volume": 935000,
"average_price": 18.01,
"oi": 170000,
"net_change": -3.35,
"total_buy_quantity": 168300,
"total_sell_quantity": 180200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 39.55,
"last_trade_time": "1746007111859",
"oi_day_high": 171700,
"oi_day_low": 81600
},
"NSE_FO:SHRIRAMFIN25MAY700CE": {
"ohlc": {
"open": 5.05,
"high": 5.7,
"low": 3.95,
"close": 4.4
},
"depth": {
"buy": [
{
"quantity": 5250,
"price": 4.35,
"orders": 5
},
{
"quantity": 18750,
"price": 4.3,
"orders": 6
},
{
"quantity": 8250,
"price": 4.25,
"orders": 6
},
{
"quantity": 4500,
"price": 4.2,
"orders": 6
},
{
"quantity": 5250,
"price": 4.15,
"orders": 6
}
],
"sell": [
{
"quantity": 2250,
"price": 4.45,
"orders": 3
},
{
"quantity": 6000,
"price": 4.5,
"orders": 5
},
{
"quantity": 5250,
"price": 4.55,
"orders": 4
},
{
"quantity": 6000,
"price": 4.6,
"orders": 4
},
{
"quantity": 3750,
"price": 4.65,
"orders": 3
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|122656",
"symbol": "SHRIRAMFIN25MAY700CE",
"last_price": 4.4,
"volume": 1530000,
"average_price": 4.7,
"oi": 3077250,
"net_change": -0.9,
"total_buy_quantity": 466500,
"total_sell_quantity": 375750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.5,
"last_trade_time": "1746007196580",
"oi_day_high": 3077250,
"oi_day_low": 2892000
},
"NSE_FO:COALINDIA25MAY400PE": {
"ohlc": {
"open": 18.3,
"high": 21.25,
"low": 17.25,
"close": 20.85
},
"depth": {
"buy": [
{
"quantity": 1050,
"price": 20.9,
"orders": 1
},
{
"quantity": 2100,
"price": 20.8,
"orders": 2
},
{
"quantity": 2100,
"price": 20.75,
"orders": 2
},
{
"quantity": 3150,
"price": 20.7,
"orders": 2
},
{
"quantity": 5250,
"price": 20.65,
"orders": 4
}
],
"sell": [
{
"quantity": 2100,
"price": 21,
"orders": 2
},
{
"quantity": 3150,
"price": 21.05,
"orders": 3
},
{
"quantity": 1050,
"price": 21.1,
"orders": 1
},
{
"quantity": 3150,
"price": 21.15,
"orders": 2
},
{
"quantity": 1050,
"price": 21.25,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|75298",
"symbol": "COALINDIA25MAY400PE",
"last_price": 20.85,
"volume": 630000,
"average_price": 19.05,
"oi": 2444400,
"net_change": 2.6,
"total_buy_quantity": 159600,
"total_sell_quantity": 152250,
"lower_circuit_limit": 0.4,
"upper_circuit_limit": 40.4,
"last_trade_time": "1746007195513",
"oi_day_high": 2473800,
"oi_day_low": 2441250
},
"NSE_FO:EXIDEIND25MAY380CE": {
"ohlc": {
"open": 13,
"high": 14.85,
"low": 4.1,
"close": 4.4
},
"depth": {
"buy": [
{
"quantity": 3600,
"price": 4.45,
"orders": 2
},
{
"quantity": 21600,
"price": 4.4,
"orders": 4
},
{
"quantity": 21600,
"price": 4.35,
"orders": 3
},
{
"quantity": 12600,
"price": 4.3,
"orders": 3
},
{
"quantity": 3600,
"price": 4.25,
"orders": 2
}
],
"sell": [
{
"quantity": 1800,
"price": 4.5,
"orders": 1
},
{
"quantity": 3600,
"price": 4.55,
"orders": 2
},
{
"quantity": 7200,
"price": 4.6,
"orders": 4
},
{
"quantity": 5400,
"price": 4.65,
"orders": 3
},
{
"quantity": 21600,
"price": 4.7,
"orders": 5
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|82125",
"symbol": "EXIDEIND25MAY380CE",
"last_price": 4.4,
"volume": 9455400,
"average_price": 8.77,
"oi": 2793600,
"net_change": -8.75,
"total_buy_quantity": 477000,
"total_sell_quantity": 768600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.9,
"last_trade_time": "1746007195665",
"oi_day_high": 3038400,
"oi_day_low": 1591200
},
"NSE_FO:CYIENT25MAY1240PE": {
"ohlc": {
"open": 76.4,
"high": 76.95,
"low": 75.15,
"close": 76.95
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 83.45,
"orders": 1
},
{
"quantity": 300,
"price": 83.4,
"orders": 1
},
{
"quantity": 300,
"price": 83.35,
"orders": 1
},
{
"quantity": 300,
"price": 83.1,
"orders": 1
},
{
"quantity": 600,
"price": 83.05,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 84.9,
"orders": 1
},
{
"quantity": 600,
"price": 84.95,
"orders": 1
},
{
"quantity": 300,
"price": 85,
"orders": 1
},
{
"quantity": 300,
"price": 85.05,
"orders": 1
},
{
"quantity": 600,
"price": 85.95,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|77665",
"symbol": "CYIENT25MAY1240PE",
"last_price": 76.95,
"volume": 2400,
"average_price": 75.96,
"oi": 30600,
"net_change": 4.5,
"total_buy_quantity": 17700,
"total_sell_quantity": 23100,
"lower_circuit_limit": 20.75,
"upper_circuit_limit": 133.15,
"last_trade_time": "1746002705280",
"oi_day_high": 30900,
"oi_day_low": 30300
},
"NSE_FO:ATGL25MAY620PE": {
"ohlc": {
"open": 38,
"high": 42.2,
"low": 37.15,
"close": 42.2
},
"depth": {
"buy": [
{
"quantity": 775,
"price": 42.2,
"orders": 1
},
{
"quantity": 775,
"price": 42.15,
"orders": 1
},
{
"quantity": 775,
"price": 41.6,
"orders": 1
},
{
"quantity": 775,
"price": 41.25,
"orders": 1
},
{
"quantity": 775,
"price": 40.95,
"orders": 1
}
],
"sell": [
{
"quantity": 775,
"price": 43.55,
"orders": 1
},
{
"quantity": 775,
"price": 43.6,
"orders": 1
},
{
"quantity": 775,
"price": 43.95,
"orders": 1
},
{
"quantity": 775,
"price": 44.25,
"orders": 1
},
{
"quantity": 775,
"price": 44.7,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|68172",
"symbol": "ATGL25MAY620PE",
"last_price": 42.2,
"volume": 10850,
"average_price": 39.12,
"oi": 59675,
"net_change": 8.7,
"total_buy_quantity": 48825,
"total_sell_quantity": 86800,
"lower_circuit_limit": 11.4,
"upper_circuit_limit": 71.3,
"last_trade_time": "1746007155299",
"oi_day_high": 61225,
"oi_day_low": 58900
},
"NSE_FO:TECHM25MAY1440PE": {
"ohlc": {
"open": 26.85,
"high": 27.25,
"low": 22.65,
"close": 25.5
},
"depth": {
"buy": [
{
"quantity": 1200,
"price": 25.65,
"orders": 2
},
{
"quantity": 600,
"price": 25.4,
"orders": 1
},
{
"quantity": 1200,
"price": 25.35,
"orders": 1
},
{
"quantity": 2400,
"price": 25.3,
"orders": 1
},
{
"quantity": 1200,
"price": 25.25,
"orders": 1
}
],
"sell": [
{
"quantity": 600,
"price": 26.25,
"orders": 1
},
{
"quantity": 600,
"price": 26.3,
"orders": 1
},
{
"quantity": 1200,
"price": 26.35,
"orders": 1
},
{
"quantity": 1200,
"price": 26.65,
"orders": 1
},
{
"quantity": 600,
"price": 27,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|132320",
"symbol": "TECHM25MAY1440PE",
"last_price": 25.5,
"volume": 383400,
"average_price": 24.83,
"oi": 196200,
"net_change": -1.2,
"total_buy_quantity": 148800,
"total_sell_quantity": 83400,
"lower_circuit_limit": 2.2,
"upper_circuit_limit": 46.7,
"last_trade_time": "1746007099305",
"oi_day_high": 247200,
"oi_day_low": 196200
},
"NSE_FO:SONACOMS25MAY470PE": {
"ohlc": {
"open": 23.5,
"high": 25.6,
"low": 20.5,
"close": 23
},
"depth": {
"buy": [
{
"quantity": 775,
"price": 22.6,
"orders": 1
},
{
"quantity": 1550,
"price": 22.55,
"orders": 1
},
{
"quantity": 775,
"price": 22.5,
"orders": 1
},
{
"quantity": 775,
"price": 22.45,
"orders": 1
},
{
"quantity": 775,
"price": 22.4,
"orders": 1
}
],
"sell": [
{
"quantity": 775,
"price": 22.9,
"orders": 1
},
{
"quantity": 775,
"price": 22.95,
"orders": 1
},
{
"quantity": 775,
"price": 23,
"orders": 1
},
{
"quantity": 1550,
"price": 23.05,
"orders": 1
},
{
"quantity": 775,
"price": 23.1,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|139022",
"symbol": "SONACOMS25MAY470PE",
"last_price": 23,
"volume": 406100,
"average_price": 23.02,
"oi": 118575,
"net_change": 1.6,
"total_buy_quantity": 146475,
"total_sell_quantity": 110050,
"lower_circuit_limit": 2.15,
"upper_circuit_limit": 42.15,
"last_trade_time": "1746007194554",
"oi_day_high": 128650,
"oi_day_low": 104625
},
"NSE_FO:ASIANPAINT25MAY2460PE": {
"ohlc": {
"open": 85.25,
"high": 103.65,
"low": 78.2,
"close": 98.05
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 97.4,
"orders": 1
},
{
"quantity": 400,
"price": 97.35,
"orders": 1
},
{
"quantity": 200,
"price": 96.7,
"orders": 1
},
{
"quantity": 400,
"price": 96.65,
"orders": 1
},
{
"quantity": 200,
"price": 95.85,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 98.35,
"orders": 1
},
{
"quantity": 200,
"price": 98.4,
"orders": 1
},
{
"quantity": 400,
"price": 99.35,
"orders": 1
},
{
"quantity": 200,
"price": 105.55,
"orders": 1
},
{
"quantity": 2000,
"price": 105.6,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|68940",
"symbol": "ASIANPAINT25MAY2460PE",
"last_price": 98.05,
"volume": 117600,
"average_price": 86.7,
"oi": 116400,
"net_change": 14.65,
"total_buy_quantity": 12800,
"total_sell_quantity": 9800,
"lower_circuit_limit": 43.05,
"upper_circuit_limit": 146.45,
"last_trade_time": "1746007197139",
"oi_day_high": 122000,
"oi_day_low": 115200
},
"NSE_FO:GRANULES25MAY480CE": {
"ohlc": {
"open": 12.4,
"high": 17.85,
"low": 10.7,
"close": 10.9
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 10.75,
"orders": 1
},
{
"quantity": 1000,
"price": 10.7,
"orders": 1
},
{
"quantity": 3000,
"price": 10.65,
"orders": 3
},
{
"quantity": 1000,
"price": 10.6,
"orders": 1
},
{
"quantity": 1000,
"price": 10.55,
"orders": 1
}
],
"sell": [
{
"quantity": 2000,
"price": 10.95,
"orders": 2
},
{
"quantity": 1000,
"price": 11.1,
"orders": 1
},
{
"quantity": 2000,
"price": 11.15,
"orders": 1
},
{
"quantity": 1000,
"price": 11.25,
"orders": 1
},
{
"quantity": 3000,
"price": 11.3,
"orders": 3
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|84329",
"symbol": "GRANULES25MAY480CE",
"last_price": 10.9,
"volume": 418000,
"average_price": 14.19,
"oi": 428000,
"net_change": -1.15,
"total_buy_quantity": 221000,
"total_sell_quantity": 161000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.35,
"last_trade_time": "1746007199616",
"oi_day_high": 435000,
"oi_day_low": 333000
},
"NSE_FO:BANKINDIA25MAY119PE": {
"ohlc": {
"open": 6.35,
"high": 7.4,
"low": 6.35,
"close": 7.4
},
"depth": {
"buy": [
{
"quantity": 14475,
"price": 7.65,
"orders": 2
},
{
"quantity": 9650,
"price": 7.55,
"orders": 1
},
{
"quantity": 24125,
"price": 7.5,
"orders": 1
},
{
"quantity": 4825,
"price": 7.3,
"orders": 1
},
{
"quantity": 19300,
"price": 7.2,
"orders": 1
}
],
"sell": [
{
"quantity": 9650,
"price": 7.8,
"orders": 2
},
{
"quantity": 9650,
"price": 7.85,
"orders": 1
},
{
"quantity": 33775,
"price": 7.9,
"orders": 2
},
{
"quantity": 9650,
"price": 7.95,
"orders": 1
},
{
"quantity": 14475,
"price": 8,
"orders": 2
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|74052",
"symbol": "BANKINDIA25MAY119PE",
"last_price": 7.4,
"volume": 120625,
"average_price": 6.76,
"oi": 120625,
"net_change": 1.35,
"total_buy_quantity": 516275,
"total_sell_quantity": 583825,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.4,
"last_trade_time": "1746004716886",
"oi_day_high": 139925,
"oi_day_low": 115800
},
"NSE_FO:VBL25MAY530CE": {
"ohlc": {
"open": 26,
"high": 29.75,
"low": 14.45,
"close": 20.2
},
"depth": {
"buy": [
{
"quantity": 1750,
"price": 20.1,
"orders": 2
},
{
"quantity": 2625,
"price": 20.05,
"orders": 2
},
{
"quantity": 1750,
"price": 20,
"orders": 2
},
{
"quantity": 875,
"price": 19.95,
"orders": 1
},
{
"quantity": 1750,
"price": 19.9,
"orders": 2
}
],
"sell": [
{
"quantity": 875,
"price": 20.25,
"orders": 1
},
{
"quantity": 875,
"price": 20.4,
"orders": 1
},
{
"quantity": 875,
"price": 20.45,
"orders": 1
},
{
"quantity": 2625,
"price": 20.5,
"orders": 2
},
{
"quantity": 875,
"price": 20.65,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|145747",
"symbol": "VBL25MAY530CE",
"last_price": 20.2,
"volume": 6588750,
"average_price": 21.87,
"oi": 771750,
"net_change": -5.8,
"total_buy_quantity": 154000,
"total_sell_quantity": 304500,
"lower_circuit_limit": 0.75,
"upper_circuit_limit": 40.75,
"last_trade_time": "1746007198358",
"oi_day_high": 927500,
"oi_day_low": 303625
},
"NSE_FO:INFY25MAY1480PE": {
"ohlc": {
"open": 35.95,
"high": 37.25,
"low": 31.65,
"close": 36.75
},
"depth": {
"buy": [
{
"quantity": 800,
"price": 36.4,
"orders": 2
},
{
"quantity": 800,
"price": 36.35,
"orders": 2
},
{
"quantity": 400,
"price": 36.3,
"orders": 1
},
{
"quantity": 1200,
"price": 36.25,
"orders": 3
},
{
"quantity": 400,
"price": 36.2,
"orders": 1
}
],
"sell": [
{
"quantity": 800,
"price": 36.8,
"orders": 2
},
{
"quantity": 800,
"price": 36.85,
"orders": 2
},
{
"quantity": 400,
"price": 36.9,
"orders": 1
},
{
"quantity": 1200,
"price": 36.95,
"orders": 3
},
{
"quantity": 1200,
"price": 37,
"orders": 2
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|95140",
"symbol": "INFY25MAY1480PE",
"last_price": 36.75,
"volume": 852400,
"average_price": 34.52,
"oi": 583600,
"net_change": 0.1,
"total_buy_quantity": 55600,
"total_sell_quantity": 69600,
"lower_circuit_limit": 6.3,
"upper_circuit_limit": 63,
"last_trade_time": "1746007196678",
"oi_day_high": 664800,
"oi_day_low": 583600
},
"NSE_FO:FEDERALBNK25MAY202.5PE": {
"ohlc": {
"open": 7.6,
"high": 10.5,
"low": 7.4,
"close": 10.5
},
"depth": {
"buy": [
{
"quantity": 10000,
"price": 10.45,
"orders": 2
},
{
"quantity": 10000,
"price": 10.4,
"orders": 2
},
{
"quantity": 5000,
"price": 10.35,
"orders": 1
},
{
"quantity": 5000,
"price": 10.3,
"orders": 1
},
{
"quantity": 45000,
"price": 10.25,
"orders": 4
}
],
"sell": [
{
"quantity": 20000,
"price": 10.6,
"orders": 4
},
{
"quantity": 20000,
"price": 10.65,
"orders": 3
},
{
"quantity": 35000,
"price": 10.7,
"orders": 3
},
{
"quantity": 5000,
"price": 11,
"orders": 1
},
{
"quantity": 15000,
"price": 11.05,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|88994",
"symbol": "FEDERALBNK25MAY202.5PE",
"last_price": 10.5,
"volume": 3540000,
"average_price": 8.6,
"oi": 920000,
"net_change": 3.7,
"total_buy_quantity": 545000,
"total_sell_quantity": 320000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.8,
"last_trade_time": "1746007151887",
"oi_day_high": 970000,
"oi_day_low": 585000
},
"NSE_FO:CAMS25MAY4050PE": {
"ohlc": {
"open": 272.05,
"high": 272.15,
"low": 265.75,
"close": 265.75
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 328.1,
"orders": 1
},
{
"quantity": 250,
"price": 328.05,
"orders": 1
},
{
"quantity": 250,
"price": 324.05,
"orders": 1
},
{
"quantity": 125,
"price": 323,
"orders": 1
},
{
"quantity": 250,
"price": 320.05,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 344.05,
"orders": 2
},
{
"quantity": 375,
"price": 344.1,
"orders": 1
},
{
"quantity": 625,
"price": 349.6,
"orders": 1
},
{
"quantity": 1250,
"price": 349.85,
"orders": 1
},
{
"quantity": 1250,
"price": 355.6,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|78659",
"symbol": "CAMS25MAY4050PE",
"last_price": 265.75,
"volume": 625,
"average_price": 270.75,
"oi": 2500,
"net_change": 34.4,
"total_buy_quantity": 1625,
"total_sell_quantity": 4250,
"lower_circuit_limit": 98.25,
"upper_circuit_limit": 433.25,
"last_trade_time": "1745990731485",
"oi_day_high": 2875,
"oi_day_low": 2500
},
"NSE_FO:POLYCAB25MAY5500CE": {
"ohlc": {
"open": 301.35,
"high": 326.95,
"low": 255,
"close": 255
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 257.25,
"orders": 1
},
{
"quantity": 125,
"price": 255,
"orders": 1
},
{
"quantity": 125,
"price": 251.05,
"orders": 1
},
{
"quantity": 125,
"price": 251,
"orders": 1
},
{
"quantity": 125,
"price": 250.25,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 270,
"orders": 1
},
{
"quantity": 250,
"price": 273,
"orders": 1
},
{
"quantity": 125,
"price": 289.3,
"orders": 1
},
{
"quantity": 125,
"price": 289.35,
"orders": 1
},
{
"quantity": 500,
"price": 289.65,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|131657",
"symbol": "POLYCAB25MAY5500CE",
"last_price": 255,
"volume": 50500,
"average_price": 293.19,
"oi": 75750,
"net_change": -57.9,
"total_buy_quantity": 19625,
"total_sell_quantity": 12875,
"lower_circuit_limit": 35.35,
"upper_circuit_limit": 508.45,
"last_trade_time": "1746007156299",
"oi_day_high": 77375,
"oi_day_low": 71375
},
"NSE_FO:BOSCHLTD25MAY28500PE": {
"ohlc": {
"open": 603.75,
"high": 603.75,
"low": 375.45,
"close": 405
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 443.7,
"orders": 2
},
{
"quantity": 25,
"price": 443.65,
"orders": 1
},
{
"quantity": 25,
"price": 443.4,
"orders": 1
},
{
"quantity": 25,
"price": 405,
"orders": 1
},
{
"quantity": 600,
"price": 392.8,
"orders": 1
}
],
"sell": [
{
"quantity": 25,
"price": 671.6,
"orders": 1
},
{
"quantity": 175,
"price": 671.65,
"orders": 2
},
{
"quantity": 125,
"price": 686.4,
"orders": 1
},
{
"quantity": 250,
"price": 707.15,
"orders": 1
},
{
"quantity": 250,
"price": 736.6,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|76086",
"symbol": "BOSCHLTD25MAY28500PE",
"last_price": 405,
"volume": 1875,
"average_price": 480.59,
"oi": 1300,
"net_change": -198.75,
"total_buy_quantity": 2175,
"total_sell_quantity": 825,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 816.8,
"last_trade_time": "1745999284248",
"oi_day_high": 1300,
"oi_day_low": 175
},
"NSE_FO:HAL25MAY4300CE": {
"ohlc": {
"open": 414.8,
"high": 429.6,
"low": 321,
"close": 321.05
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 321.15,
"orders": 1
},
{
"quantity": 150,
"price": 321.1,
"orders": 1
},
{
"quantity": 150,
"price": 321.05,
"orders": 1
},
{
"quantity": 150,
"price": 320.45,
"orders": 1
},
{
"quantity": 150,
"price": 319.85,
"orders": 1
}
],
"sell": [
{
"quantity": 450,
"price": 323.55,
"orders": 3
},
{
"quantity": 150,
"price": 323.6,
"orders": 1
},
{
"quantity": 150,
"price": 323.7,
"orders": 1
},
{
"quantity": 150,
"price": 326,
"orders": 1
},
{
"quantity": 150,
"price": 326.05,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|85703",
"symbol": "HAL25MAY4300CE",
"last_price": 321.05,
"volume": 109500,
"average_price": 347.99,
"oi": 222450,
"net_change": -93.75,
"total_buy_quantity": 14400,
"total_sell_quantity": 19950,
"lower_circuit_limit": 107.8,
"upper_circuit_limit": 552.1,
"last_trade_time": "1746007190331",
"oi_day_high": 231750,
"oi_day_low": 222150
},
"NSE_FO:COFORGE25MAY7300PE": {
"ohlc": {
"open": 350.3,
"high": 412.75,
"low": 315.6,
"close": 403.9
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 404.35,
"orders": 1
},
{
"quantity": 75,
"price": 404.1,
"orders": 1
},
{
"quantity": 75,
"price": 404.05,
"orders": 1
},
{
"quantity": 75,
"price": 404,
"orders": 1
},
{
"quantity": 75,
"price": 403.65,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 405.95,
"orders": 1
},
{
"quantity": 75,
"price": 407.95,
"orders": 1
},
{
"quantity": 75,
"price": 408,
"orders": 1
},
{
"quantity": 75,
"price": 408.85,
"orders": 1
},
{
"quantity": 300,
"price": 409,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|82051",
"symbol": "COFORGE25MAY7300PE",
"last_price": 403.9,
"volume": 146775,
"average_price": 383.95,
"oi": 56550,
"net_change": 80.7,
"total_buy_quantity": 12225,
"total_sell_quantity": 7875,
"lower_circuit_limit": 154.6,
"upper_circuit_limit": 635.5,
"last_trade_time": "1746007196923",
"oi_day_high": 64875,
"oi_day_low": 51825
},
"NSE_FO:INOXWIND25MAY180PE": {
"ohlc": {
"open": 14.95,
"high": 17.65,
"low": 14.5,
"close": 17.65
},
"depth": {
"buy": [
{
"quantity": 3225,
"price": 17.7,
"orders": 1
},
{
"quantity": 6450,
"price": 17.65,
"orders": 2
},
{
"quantity": 9675,
"price": 17.6,
"orders": 3
},
{
"quantity": 6450,
"price": 17.55,
"orders": 2
},
{
"quantity": 9675,
"price": 17.5,
"orders": 3
}
],
"sell": [
{
"quantity": 3225,
"price": 17.85,
"orders": 1
},
{
"quantity": 3225,
"price": 17.9,
"orders": 1
},
{
"quantity": 12900,
"price": 17.95,
"orders": 3
},
{
"quantity": 3225,
"price": 18,
"orders": 1
},
{
"quantity": 3225,
"price": 18.1,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|106102",
"symbol": "INOXWIND25MAY180PE",
"last_price": 17.65,
"volume": 70950,
"average_price": 16.3,
"oi": 561150,
"net_change": 3.75,
"total_buy_quantity": 322500,
"total_sell_quantity": 380550,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 37,
"last_trade_time": "1746007177206",
"oi_day_high": 561150,
"oi_day_low": 538575
},
"NSE_FO:SIEMENS25MAY2900PE": {
"ohlc": {
"open": 118,
"high": 154.3,
"low": 118,
"close": 144.05
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 143.4,
"orders": 1
},
{
"quantity": 75,
"price": 143.35,
"orders": 1
},
{
"quantity": 75,
"price": 143.3,
"orders": 1
},
{
"quantity": 75,
"price": 143.25,
"orders": 1
},
{
"quantity": 150,
"price": 143.2,
"orders": 1
}
],
"sell": [
{
"quantity": 900,
"price": 145,
"orders": 1
},
{
"quantity": 75,
"price": 145.65,
"orders": 1
},
{
"quantity": 225,
"price": 145.7,
"orders": 2
},
{
"quantity": 150,
"price": 145.75,
"orders": 1
},
{
"quantity": 225,
"price": 146.05,
"orders": 2
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|41423",
"symbol": "SIEMENS25MAY2900PE",
"last_price": 144.05,
"volume": 167625,
"average_price": 138.93,
"oi": 100725,
"net_change": 27.75,
"total_buy_quantity": 8400,
"total_sell_quantity": 10200,
"lower_circuit_limit": 35.8,
"upper_circuit_limit": 229.4,
"last_trade_time": "1746007193903",
"oi_day_high": 119700,
"oi_day_low": 99225
},
"NSE_FO:WIPRO25MAY242.5PE": {
"ohlc": {
"open": 8.2,
"high": 9.2,
"low": 7.4,
"close": 8.7
},
"depth": {
"buy": [
{
"quantity": 3000,
"price": 8.7,
"orders": 1
},
{
"quantity": 12000,
"price": 8.65,
"orders": 3
},
{
"quantity": 3000,
"price": 8.6,
"orders": 1
},
{
"quantity": 3000,
"price": 8.55,
"orders": 1
},
{
"quantity": 3000,
"price": 8.5,
"orders": 1
}
],
"sell": [
{
"quantity": 3000,
"price": 8.8,
"orders": 1
},
{
"quantity": 9000,
"price": 8.85,
"orders": 3
},
{
"quantity": 6000,
"price": 8.9,
"orders": 2
},
{
"quantity": 9000,
"price": 8.95,
"orders": 2
},
{
"quantity": 15000,
"price": 9,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|146130",
"symbol": "WIPRO25MAY242.5PE",
"last_price": 8.7,
"volume": 1320000,
"average_price": 8.17,
"oi": 1503000,
"net_change": 0.55,
"total_buy_quantity": 432000,
"total_sell_quantity": 312000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.35,
"last_trade_time": "1746007199840",
"oi_day_high": 1581000,
"oi_day_low": 1398000
},
"NSE_FO:JSWENERGY25MAY500PE": {
"ohlc": {
"open": 42,
"high": 42.05,
"low": 30.5,
"close": 34.2
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 34.1,
"orders": 1
},
{
"quantity": 1500,
"price": 33.95,
"orders": 1
},
{
"quantity": 750,
"price": 33.9,
"orders": 1
},
{
"quantity": 2250,
"price": 33.85,
"orders": 3
},
{
"quantity": 750,
"price": 33.8,
"orders": 1
}
],
"sell": [
{
"quantity": 750,
"price": 34.7,
"orders": 1
},
{
"quantity": 1500,
"price": 34.75,
"orders": 2
},
{
"quantity": 750,
"price": 34.8,
"orders": 1
},
{
"quantity": 750,
"price": 35,
"orders": 1
},
{
"quantity": 1500,
"price": 35.05,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|98579",
"symbol": "JSWENERGY25MAY500PE",
"last_price": 34.2,
"volume": 146250,
"average_price": 33.71,
"oi": 403500,
"net_change": -9.95,
"total_buy_quantity": 50250,
"total_sell_quantity": 99000,
"lower_circuit_limit": 11.45,
"upper_circuit_limit": 57.65,
"last_trade_time": "1746007198862",
"oi_day_high": 405000,
"oi_day_low": 394500
},
"NSE_FO:NHPC25MAY89PE": {
"ohlc": {
"open": 5.2,
"high": 5.5,
"low": 5,
"close": 5.35
},
"depth": {
"buy": [
{
"quantity": 12800,
"price": 5.95,
"orders": 1
},
{
"quantity": 19200,
"price": 5.9,
"orders": 3
},
{
"quantity": 25600,
"price": 5.85,
"orders": 3
},
{
"quantity": 12800,
"price": 5.8,
"orders": 2
},
{
"quantity": 19200,
"price": 5.75,
"orders": 2
}
],
"sell": [
{
"quantity": 12800,
"price": 6.1,
"orders": 2
},
{
"quantity": 6400,
"price": 6.15,
"orders": 1
},
{
"quantity": 12800,
"price": 6.2,
"orders": 1
},
{
"quantity": 44800,
"price": 6.25,
"orders": 2
},
{
"quantity": 32000,
"price": 6.35,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|123707",
"symbol": "NHPC25MAY89PE",
"last_price": 5.35,
"volume": 89600,
"average_price": 5.31,
"oi": 307200,
"net_change": 0,
"total_buy_quantity": 595200,
"total_sell_quantity": 761600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.35,
"last_trade_time": "1746005298450",
"oi_day_high": 307200,
"oi_day_low": 268800
},
"NSE_FO:NESTLEIND25MAY2440CE": {
"ohlc": {
"open": 42.75,
"high": 49.7,
"low": 39.35,
"close": 40.7
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 40.2,
"orders": 1
},
{
"quantity": 200,
"price": 40.15,
"orders": 1
},
{
"quantity": 200,
"price": 40.1,
"orders": 1
},
{
"quantity": 400,
"price": 40.05,
"orders": 1
},
{
"quantity": 200,
"price": 40,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 41.05,
"orders": 1
},
{
"quantity": 200,
"price": 41.1,
"orders": 1
},
{
"quantity": 400,
"price": 41.45,
"orders": 1
},
{
"quantity": 200,
"price": 41.75,
"orders": 1
},
{
"quantity": 400,
"price": 42.1,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|108889",
"symbol": "NESTLEIND25MAY2440CE",
"last_price": 40.7,
"volume": 138800,
"average_price": 44.42,
"oi": 142000,
"net_change": -1.95,
"total_buy_quantity": 37000,
"total_sell_quantity": 38800,
"lower_circuit_limit": 7.2,
"upper_circuit_limit": 76.9,
"last_trade_time": "1746007170680",
"oi_day_high": 142400,
"oi_day_low": 121400
},
"NSE_FO:MPHASIS25MAY2460CE": {
"ohlc": {
"open": 137,
"high": 164,
"low": 124.55,
"close": 125.7
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 121.05,
"orders": 1
},
{
"quantity": 275,
"price": 120.1,
"orders": 1
},
{
"quantity": 550,
"price": 120.05,
"orders": 1
},
{
"quantity": 550,
"price": 119.05,
"orders": 1
},
{
"quantity": 275,
"price": 117.45,
"orders": 1
}
],
"sell": [
{
"quantity": 275,
"price": 122.4,
"orders": 1
},
{
"quantity": 275,
"price": 122.45,
"orders": 1
},
{
"quantity": 550,
"price": 122.95,
"orders": 1
},
{
"quantity": 275,
"price": 125,
"orders": 1
},
{
"quantity": 825,
"price": 125.45,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|120544",
"symbol": "MPHASIS25MAY2460CE",
"last_price": 125.7,
"volume": 11275,
"average_price": 135.96,
"oi": 16775,
"net_change": -25.75,
"total_buy_quantity": 19800,
"total_sell_quantity": 42900,
"lower_circuit_limit": 38,
"upper_circuit_limit": 214.8,
"last_trade_time": "1746006215233",
"oi_day_high": 16775,
"oi_day_low": 9625
},
"NSE_FO:HINDCOPPER25MAY225CE": {
"ohlc": {
"open": 7.25,
"high": 8.4,
"low": 6.3,
"close": 6.3
},
"depth": {
"buy": [
{
"quantity": 2650,
"price": 6.15,
"orders": 1
},
{
"quantity": 2650,
"price": 6.1,
"orders": 1
},
{
"quantity": 2650,
"price": 6.05,
"orders": 1
},
{
"quantity": 5300,
"price": 6,
"orders": 2
},
{
"quantity": 2650,
"price": 5.95,
"orders": 1
}
],
"sell": [
{
"quantity": 2650,
"price": 6.3,
"orders": 1
},
{
"quantity": 2650,
"price": 6.35,
"orders": 1
},
{
"quantity": 2650,
"price": 6.45,
"orders": 1
},
{
"quantity": 2650,
"price": 6.5,
"orders": 1
},
{
"quantity": 2650,
"price": 6.55,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|97273",
"symbol": "HINDCOPPER25MAY225CE",
"last_price": 6.3,
"volume": 153700,
"average_price": 7.41,
"oi": 434600,
"net_change": -1.85,
"total_buy_quantity": 349800,
"total_sell_quantity": 548550,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.35,
"last_trade_time": "1746007069311",
"oi_day_high": 434600,
"oi_day_low": 400150
},
"NSE_FO:HAVELLS25MAY1600PE": {
"ohlc": {
"open": 48.3,
"high": 55.7,
"low": 44.15,
"close": 53.35
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 52.45,
"orders": 1
},
{
"quantity": 500,
"price": 52.4,
"orders": 1
},
{
"quantity": 500,
"price": 52.35,
"orders": 1
},
{
"quantity": 500,
"price": 52.05,
"orders": 1
},
{
"quantity": 500,
"price": 52,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 53.2,
"orders": 1
},
{
"quantity": 500,
"price": 53.25,
"orders": 1
},
{
"quantity": 1000,
"price": 53.3,
"orders": 2
},
{
"quantity": 1000,
"price": 53.35,
"orders": 1
},
{
"quantity": 500,
"price": 53.75,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|86048",
"symbol": "HAVELLS25MAY1600PE",
"last_price": 53.35,
"volume": 184500,
"average_price": 50.97,
"oi": 501500,
"net_change": 10.5,
"total_buy_quantity": 62000,
"total_sell_quantity": 43500,
"lower_circuit_limit": 15.55,
"upper_circuit_limit": 89.25,
"last_trade_time": "1746007106188",
"oi_day_high": 502500,
"oi_day_low": 458000
},
"NSE_FO:NAUKRI25MAY7200CE": {
"ohlc": {
"open": 237.55,
"high": 290,
"low": 219.1,
"close": 258.65
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 256.05,
"orders": 1
},
{
"quantity": 75,
"price": 252.1,
"orders": 1
},
{
"quantity": 150,
"price": 252.05,
"orders": 1
},
{
"quantity": 75,
"price": 251.3,
"orders": 1
},
{
"quantity": 150,
"price": 248.05,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 263.95,
"orders": 1
},
{
"quantity": 75,
"price": 264.65,
"orders": 1
},
{
"quantity": 150,
"price": 265,
"orders": 1
},
{
"quantity": 150,
"price": 267.95,
"orders": 1
},
{
"quantity": 75,
"price": 270,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|107838",
"symbol": "NAUKRI25MAY7200CE",
"last_price": 258.65,
"volume": 48675,
"average_price": 268.94,
"oi": 52725,
"net_change": 3.85,
"total_buy_quantity": 12675,
"total_sell_quantity": 10050,
"lower_circuit_limit": 50.25,
"upper_circuit_limit": 487.95,
"last_trade_time": "1746007178476",
"oi_day_high": 57375,
"oi_day_low": 52725
},
"NSE_FO:GLENMARK25MAY1440PE": {
"ohlc": {
"open": 80.65,
"high": 88.15,
"low": 80.5,
"close": 88.15
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 86.65,
"orders": 1
},
{
"quantity": 325,
"price": 86.6,
"orders": 1
},
{
"quantity": 325,
"price": 86.55,
"orders": 1
},
{
"quantity": 325,
"price": 86.45,
"orders": 1
},
{
"quantity": 325,
"price": 85.9,
"orders": 1
}
],
"sell": [
{
"quantity": 325,
"price": 90.9,
"orders": 1
},
{
"quantity": 650,
"price": 90.95,
"orders": 1
},
{
"quantity": 650,
"price": 91.95,
"orders": 1
},
{
"quantity": 325,
"price": 92.6,
"orders": 1
},
{
"quantity": 325,
"price": 93.85,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|83171",
"symbol": "GLENMARK25MAY1440PE",
"last_price": 88.15,
"volume": 5850,
"average_price": 84.38,
"oi": 24700,
"net_change": 6.9,
"total_buy_quantity": 16900,
"total_sell_quantity": 33800,
"lower_circuit_limit": 34.2,
"upper_circuit_limit": 136.8,
"last_trade_time": "1746006692506",
"oi_day_high": 28275,
"oi_day_low": 24700
},
"NSE_FO:RBLBANK25MAY197.5CE": {
"ohlc": {
"open": 12.5,
"high": 12.5,
"low": 10,
"close": 10
},
"depth": {
"buy": [
{
"quantity": 2500,
"price": 7.4,
"orders": 1
},
{
"quantity": 2500,
"price": 7.35,
"orders": 1
},
{
"quantity": 2500,
"price": 7.25,
"orders": 1
},
{
"quantity": 2500,
"price": 7.1,
"orders": 1
},
{
"quantity": 2500,
"price": 6.5,
"orders": 1
}
],
"sell": [
{
"quantity": 2500,
"price": 18.5,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|134046",
"symbol": "RBLBANK25MAY197.5CE",
"last_price": 10,
"volume": 12500,
"average_price": 10.52,
"oi": 147500,
"net_change": -5.25,
"total_buy_quantity": 50000,
"total_sell_quantity": 2500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.05,
"last_trade_time": "1746005675494",
"oi_day_high": 152500,
"oi_day_low": 147500
},
"NSE_FO:HDFCAMC25MAY4550CE": {
"ohlc": {
"open": 97.2,
"high": 125.3,
"low": 88.8,
"close": 89.2
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 87,
"orders": 1
},
{
"quantity": 300,
"price": 86.45,
"orders": 1
},
{
"quantity": 150,
"price": 86.4,
"orders": 1
},
{
"quantity": 150,
"price": 85.65,
"orders": 1
},
{
"quantity": 450,
"price": 85.6,
"orders": 2
}
],
"sell": [
{
"quantity": 150,
"price": 88.25,
"orders": 1
},
{
"quantity": 150,
"price": 88.4,
"orders": 1
},
{
"quantity": 300,
"price": 88.45,
"orders": 1
},
{
"quantity": 150,
"price": 88.8,
"orders": 1
},
{
"quantity": 150,
"price": 89.85,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|93470",
"symbol": "HDFCAMC25MAY4550CE",
"last_price": 89.2,
"volume": 12150,
"average_price": 105.99,
"oi": 12300,
"net_change": -14.65,
"total_buy_quantity": 25950,
"total_sell_quantity": 20550,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 195.2,
"last_trade_time": "1746007162057",
"oi_day_high": 12300,
"oi_day_low": 9900
},
"NSE_FO:INDIANB25MAY570CE": {
"ohlc": {
"open": 29.9,
"high": 33.45,
"low": 25.05,
"close": 25.05
},
"depth": {
"buy": [
{
"quantity": 950,
"price": 24.85,
"orders": 1
},
{
"quantity": 950,
"price": 24.8,
"orders": 1
},
{
"quantity": 950,
"price": 24.75,
"orders": 1
},
{
"quantity": 950,
"price": 24.7,
"orders": 1
},
{
"quantity": 1900,
"price": 24.65,
"orders": 1
}
],
"sell": [
{
"quantity": 950,
"price": 25.1,
"orders": 1
},
{
"quantity": 950,
"price": 25.15,
"orders": 1
},
{
"quantity": 2850,
"price": 25.35,
"orders": 2
},
{
"quantity": 950,
"price": 25.45,
"orders": 1
},
{
"quantity": 2850,
"price": 25.5,
"orders": 2
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|103521",
"symbol": "INDIANB25MAY570CE",
"last_price": 25.05,
"volume": 259350,
"average_price": 29.99,
"oi": 186200,
"net_change": -9.8,
"total_buy_quantity": 123500,
"total_sell_quantity": 147250,
"lower_circuit_limit": 6.95,
"upper_circuit_limit": 47.65,
"last_trade_time": "1746007143560",
"oi_day_high": 186200,
"oi_day_low": 57950
},
"NSE_FO:SAIL25MAY117.5PE": {
"ohlc": {
"open": 6.8,
"high": 7.5,
"low": 6,
"close": 7.5
},
"depth": {
"buy": [
{
"quantity": 20000,
"price": 7.4,
"orders": 2
},
{
"quantity": 48000,
"price": 7.35,
"orders": 7
},
{
"quantity": 52000,
"price": 7.3,
"orders": 5
},
{
"quantity": 32000,
"price": 7.25,
"orders": 3
},
{
"quantity": 40000,
"price": 7.2,
"orders": 2
}
],
"sell": [
{
"quantity": 8000,
"price": 7.5,
"orders": 2
},
{
"quantity": 28000,
"price": 7.55,
"orders": 6
},
{
"quantity": 16000,
"price": 7.6,
"orders": 4
},
{
"quantity": 32000,
"price": 7.65,
"orders": 3
},
{
"quantity": 20000,
"price": 7.7,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|135182",
"symbol": "SAIL25MAY117.5PE",
"last_price": 7.5,
"volume": 584000,
"average_price": 6.77,
"oi": 1212000,
"net_change": 1.15,
"total_buy_quantity": 672000,
"total_sell_quantity": 340000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.1,
"last_trade_time": "1746007189672",
"oi_day_high": 1212000,
"oi_day_low": 1124000
},
"NSE_FO:ICICIBANK25MAY1400PE": {
"ohlc": {
"open": 20.45,
"high": 22.1,
"low": 18.7,
"close": 20.45
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 20.45,
"orders": 1
},
{
"quantity": 700,
"price": 20.35,
"orders": 1
},
{
"quantity": 2800,
"price": 20.3,
"orders": 4
},
{
"quantity": 3500,
"price": 20.25,
"orders": 4
},
{
"quantity": 5600,
"price": 20.2,
"orders": 8
}
],
"sell": [
{
"quantity": 6300,
"price": 20.5,
"orders": 5
},
{
"quantity": 700,
"price": 20.55,
"orders": 1
},
{
"quantity": 700,
"price": 20.6,
"orders": 1
},
{
"quantity": 3500,
"price": 20.65,
"orders": 5
},
{
"quantity": 2100,
"price": 20.7,
"orders": 3
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|90471",
"symbol": "ICICIBANK25MAY1400PE",
"last_price": 20.45,
"volume": 3064600,
"average_price": 19.9,
"oi": 3291400,
"net_change": 0.55,
"total_buy_quantity": 312900,
"total_sell_quantity": 285600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 39.9,
"last_trade_time": "1746007196500",
"oi_day_high": 3395700,
"oi_day_low": 3291400
},
"NSE_FO:BSOFT25MAY395CE": {
"ohlc": {
"open": 18.95,
"high": 21.95,
"low": 16.15,
"close": 16.3
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 16.1,
"orders": 1
},
{
"quantity": 1000,
"price": 16.05,
"orders": 1
},
{
"quantity": 1000,
"price": 16,
"orders": 1
},
{
"quantity": 1000,
"price": 15.95,
"orders": 1
},
{
"quantity": 2000,
"price": 15.9,
"orders": 2
}
],
"sell": [
{
"quantity": 1000,
"price": 16.3,
"orders": 1
},
{
"quantity": 3000,
"price": 16.35,
"orders": 2
},
{
"quantity": 1000,
"price": 16.45,
"orders": 1
},
{
"quantity": 2000,
"price": 16.5,
"orders": 2
},
{
"quantity": 3000,
"price": 16.55,
"orders": 2
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|77885",
"symbol": "BSOFT25MAY395CE",
"last_price": 16.3,
"volume": 110000,
"average_price": 18.95,
"oi": 124000,
"net_change": -4.8,
"total_buy_quantity": 182000,
"total_sell_quantity": 155000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 36.6,
"last_trade_time": "1746007184303",
"oi_day_high": 125000,
"oi_day_low": 119000
},
"NSE_FO:PAGEIND25MAY45000PE": {
"ohlc": {
"open": 1472.1,
"high": 1472.1,
"low": 1103.05,
"close": 1238.5
},
"depth": {
"buy": [
{
"quantity": 15,
"price": 1254.3,
"orders": 1
},
{
"quantity": 15,
"price": 1254.25,
"orders": 1
},
{
"quantity": 15,
"price": 1244.95,
"orders": 1
},
{
"quantity": 15,
"price": 1220.55,
"orders": 1
},
{
"quantity": 15,
"price": 1165,
"orders": 1
}
],
"sell": [
{
"quantity": 15,
"price": 1349.95,
"orders": 1
},
{
"quantity": 15,
"price": 1350,
"orders": 1
},
{
"quantity": 15,
"price": 1355.9,
"orders": 1
},
{
"quantity": 15,
"price": 1404,
"orders": 1
},
{
"quantity": 75,
"price": 1413.5,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|112171",
"symbol": "PAGEIND25MAY45000PE",
"last_price": 1238.5,
"volume": 975,
"average_price": 1208.57,
"oi": 1770,
"net_change": -305.5,
"total_buy_quantity": 1890,
"total_sell_quantity": 1305,
"lower_circuit_limit": 329.05,
"upper_circuit_limit": 2055.65,
"last_trade_time": "1746006864504",
"oi_day_high": 1845,
"oi_day_low": 1560
},
"NSE_FO:TORNTPHARM25MAY3350CE": {
"ohlc": {
"open": 120.3,
"high": 130.45,
"low": 110,
"close": 114.95
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 117.05,
"orders": 1
},
{
"quantity": 500,
"price": 115.6,
"orders": 2
},
{
"quantity": 500,
"price": 115.55,
"orders": 1
},
{
"quantity": 250,
"price": 114.45,
"orders": 1
},
{
"quantity": 750,
"price": 114.4,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 119.45,
"orders": 1
},
{
"quantity": 250,
"price": 119.6,
"orders": 1
},
{
"quantity": 250,
"price": 119.75,
"orders": 1
},
{
"quantity": 250,
"price": 119.8,
"orders": 1
},
{
"quantity": 250,
"price": 119.85,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|144795",
"symbol": "TORNTPHARM25MAY3350CE",
"last_price": 114.95,
"volume": 51000,
"average_price": 121.17,
"oi": 33000,
"net_change": 3,
"total_buy_quantity": 33000,
"total_sell_quantity": 41250,
"lower_circuit_limit": 40.3,
"upper_circuit_limit": 187.5,
"last_trade_time": "1746007199019",
"oi_day_high": 35250,
"oi_day_low": 19750
},
"NSE_FO:HINDPETRO25MAY390CE": {
"ohlc": {
"open": 21.55,
"high": 26.3,
"low": 12.5,
"close": 13.5
},
"depth": {
"buy": [
{
"quantity": 2025,
"price": 13.4,
"orders": 1
},
{
"quantity": 2025,
"price": 13.35,
"orders": 1
},
{
"quantity": 6075,
"price": 13.3,
"orders": 3
},
{
"quantity": 8100,
"price": 13.25,
"orders": 3
},
{
"quantity": 4050,
"price": 13.2,
"orders": 2
}
],
"sell": [
{
"quantity": 2025,
"price": 13.65,
"orders": 1
},
{
"quantity": 4050,
"price": 13.7,
"orders": 2
},
{
"quantity": 8100,
"price": 13.75,
"orders": 3
},
{
"quantity": 2025,
"price": 13.8,
"orders": 1
},
{
"quantity": 2025,
"price": 13.85,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|89174",
"symbol": "HINDPETRO25MAY390CE",
"last_price": 13.5,
"volume": 2622375,
"average_price": 18.31,
"oi": 1170450,
"net_change": -5.4,
"total_buy_quantity": 364500,
"total_sell_quantity": 338175,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33.8,
"last_trade_time": "1746007198039",
"oi_day_high": 1215000,
"oi_day_low": 982125
},
"NSE_FO:M&MFIN25MAY270PE": {
"ohlc": {
"open": 16.45,
"high": 16.45,
"low": 11.65,
"close": 13.55
},
"depth": {
"buy": [
{
"quantity": 2000,
"price": 13.5,
"orders": 1
},
{
"quantity": 8000,
"price": 13.45,
"orders": 3
},
{
"quantity": 4000,
"price": 13.4,
"orders": 2
},
{
"quantity": 6000,
"price": 13.35,
"orders": 2
},
{
"quantity": 2000,
"price": 13.3,
"orders": 1
}
],
"sell": [
{
"quantity": 4000,
"price": 13.7,
"orders": 2
},
{
"quantity": 6000,
"price": 13.75,
"orders": 2
},
{
"quantity": 6000,
"price": 13.8,
"orders": 3
},
{
"quantity": 4000,
"price": 13.85,
"orders": 2
},
{
"quantity": 4000,
"price": 13.9,
"orders": 2
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|103517",
"symbol": "M&MFIN25MAY270PE",
"last_price": 13.55,
"volume": 164000,
"average_price": 13.79,
"oi": 962000,
"net_change": -0.8,
"total_buy_quantity": 332000,
"total_sell_quantity": 244000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33.25,
"last_trade_time": "1746007161308",
"oi_day_high": 980000,
"oi_day_low": 954000
},
"NSE_FO:SIEMENS25MAY2900CE": {
"ohlc": {
"open": 151,
"high": 151,
"low": 119,
"close": 127.2
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 126.1,
"orders": 1
},
{
"quantity": 375,
"price": 126.05,
"orders": 3
},
{
"quantity": 75,
"price": 126,
"orders": 1
},
{
"quantity": 75,
"price": 125.4,
"orders": 1
},
{
"quantity": 225,
"price": 125.35,
"orders": 2
}
],
"sell": [
{
"quantity": 150,
"price": 127.85,
"orders": 1
},
{
"quantity": 75,
"price": 127.9,
"orders": 1
},
{
"quantity": 150,
"price": 127.95,
"orders": 1
},
{
"quantity": 75,
"price": 128,
"orders": 1
},
{
"quantity": 300,
"price": 128.05,
"orders": 3
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|41421",
"symbol": "SIEMENS25MAY2900CE",
"last_price": 127.2,
"volume": 132525,
"average_price": 133.15,
"oi": 131700,
"net_change": -29.05,
"total_buy_quantity": 9075,
"total_sell_quantity": 19425,
"lower_circuit_limit": 22.05,
"upper_circuit_limit": 251.65,
"last_trade_time": "1746007193903",
"oi_day_high": 138675,
"oi_day_low": 131700
},
"NSE_FO:CESC25MAY157.5PE": {
"ohlc": {
"open": 5.85,
"high": 5.95,
"low": 5.45,
"close": 5.85
},
"depth": {
"buy": [
{
"quantity": 2925,
"price": 6.4,
"orders": 1
},
{
"quantity": 11700,
"price": 6.35,
"orders": 3
},
{
"quantity": 2925,
"price": 6.3,
"orders": 1
},
{
"quantity": 5850,
"price": 6.25,
"orders": 1
},
{
"quantity": 11700,
"price": 6.2,
"orders": 2
}
],
"sell": [
{
"quantity": 11700,
"price": 6.55,
"orders": 3
},
{
"quantity": 2925,
"price": 6.6,
"orders": 1
},
{
"quantity": 5850,
"price": 6.65,
"orders": 1
},
{
"quantity": 14625,
"price": 6.75,
"orders": 1
},
{
"quantity": 20475,
"price": 6.9,
"orders": 2
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|80002",
"symbol": "CESC25MAY157.5PE",
"last_price": 5.85,
"volume": 40950,
"average_price": 5.69,
"oi": 131625,
"net_change": 0,
"total_buy_quantity": 400725,
"total_sell_quantity": 321750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.85,
"last_trade_time": "1746006212415",
"oi_day_high": 131625,
"oi_day_low": 119925
},
"NSE_FO:BSE25MAY6500PE": {
"ohlc": {
"open": 360,
"high": 507.5,
"low": 349.75,
"close": 492.2
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 492.45,
"orders": 1
},
{
"quantity": 125,
"price": 491.25,
"orders": 1
},
{
"quantity": 125,
"price": 491.2,
"orders": 1
},
{
"quantity": 125,
"price": 491.15,
"orders": 1
},
{
"quantity": 125,
"price": 490.6,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 496.8,
"orders": 1
},
{
"quantity": 125,
"price": 496.95,
"orders": 1
},
{
"quantity": 125,
"price": 497,
"orders": 1
},
{
"quantity": 250,
"price": 499.55,
"orders": 2
},
{
"quantity": 125,
"price": 501.85,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|35244",
"symbol": "BSE25MAY6500PE",
"last_price": 492.2,
"volume": 404625,
"average_price": 444.91,
"oi": 149000,
"net_change": 137.4,
"total_buy_quantity": 9875,
"total_sell_quantity": 15000,
"lower_circuit_limit": 142.1,
"upper_circuit_limit": 847.8,
"last_trade_time": "1746007178693",
"oi_day_high": 198000,
"oi_day_low": 149000
},
"NSE_FO:MFSL25MAY1240PE": {
"ohlc": {
"open": 26.45,
"high": 27.15,
"low": 22.5,
"close": 27.15
},
"depth": {
"buy": [
{
"quantity": 800,
"price": 25.9,
"orders": 1
},
{
"quantity": 800,
"price": 25.35,
"orders": 1
},
{
"quantity": 800,
"price": 25.05,
"orders": 1
},
{
"quantity": 800,
"price": 24.7,
"orders": 1
},
{
"quantity": 800,
"price": 23.15,
"orders": 1
}
],
"sell": [
{
"quantity": 800,
"price": 26.7,
"orders": 1
},
{
"quantity": 800,
"price": 26.75,
"orders": 1
},
{
"quantity": 800,
"price": 26.8,
"orders": 1
},
{
"quantity": 800,
"price": 27.1,
"orders": 1
},
{
"quantity": 1600,
"price": 27.15,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|105474",
"symbol": "MFSL25MAY1240PE",
"last_price": 27.15,
"volume": 79200,
"average_price": 25.19,
"oi": 75200,
"net_change": 2.2,
"total_buy_quantity": 90400,
"total_sell_quantity": 49600,
"lower_circuit_limit": 6.55,
"upper_circuit_limit": 46.55,
"last_trade_time": "1746007004122",
"oi_day_high": 75200,
"oi_day_low": 58400
},
"NSE_FO:PNBHOUSING25MAY1000CE": {
"ohlc": {
"open": 70.6,
"high": 70.6,
"low": 52.5,
"close": 56.9
},
"depth": {
"buy": [
{
"quantity": 650,
"price": 55.8,
"orders": 1
},
{
"quantity": 650,
"price": 55.05,
"orders": 1
},
{
"quantity": 650,
"price": 54.4,
"orders": 1
},
{
"quantity": 1950,
"price": 54.35,
"orders": 1
},
{
"quantity": 1300,
"price": 54.05,
"orders": 1
}
],
"sell": [
{
"quantity": 650,
"price": 57.35,
"orders": 1
},
{
"quantity": 650,
"price": 57.4,
"orders": 1
},
{
"quantity": 1950,
"price": 57.45,
"orders": 1
},
{
"quantity": 650,
"price": 57.6,
"orders": 1
},
{
"quantity": 650,
"price": 57.8,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|130559",
"symbol": "PNBHOUSING25MAY1000CE",
"last_price": 56.9,
"volume": 224250,
"average_price": 58.4,
"oi": 273650,
"net_change": -13.7,
"total_buy_quantity": 45500,
"total_sell_quantity": 92950,
"lower_circuit_limit": 10.7,
"upper_circuit_limit": 102.8,
"last_trade_time": "1746007186713",
"oi_day_high": 287300,
"oi_day_low": 273650
},
"NSE_FO:NAUKRI25MAY7200PE": {
"ohlc": {
"open": 375,
"high": 390,
"low": 318.7,
"close": 369.1
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 368.6,
"orders": 1
},
{
"quantity": 150,
"price": 368.55,
"orders": 1
},
{
"quantity": 75,
"price": 364.8,
"orders": 1
},
{
"quantity": 75,
"price": 364.75,
"orders": 1
},
{
"quantity": 75,
"price": 364.7,
"orders": 1
}
],
"sell": [
{
"quantity": 75,
"price": 377.95,
"orders": 1
},
{
"quantity": 75,
"price": 378,
"orders": 1
},
{
"quantity": 75,
"price": 379.35,
"orders": 1
},
{
"quantity": 150,
"price": 379.4,
"orders": 2
},
{
"quantity": 150,
"price": 379.45,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|107839",
"symbol": "NAUKRI25MAY7200PE",
"last_price": 369.1,
"volume": 11325,
"average_price": 343.51,
"oi": 8775,
"net_change": 10.55,
"total_buy_quantity": 6075,
"total_sell_quantity": 8400,
"lower_circuit_limit": 101.9,
"upper_circuit_limit": 583,
"last_trade_time": "1746007178476",
"oi_day_high": 12750,
"oi_day_low": 8700
},
"NSE_FO:PHOENIXLTD25MAY1650CE": {
"ohlc": {
"open": 78.1,
"high": 110,
"low": 78.1,
"close": 80.5
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 79.6,
"orders": 2
},
{
"quantity": 1050,
"price": 79.55,
"orders": 2
},
{
"quantity": 350,
"price": 79.2,
"orders": 1
},
{
"quantity": 1050,
"price": 78.2,
"orders": 1
},
{
"quantity": 350,
"price": 78.15,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 80.8,
"orders": 1
},
{
"quantity": 350,
"price": 80.85,
"orders": 1
},
{
"quantity": 700,
"price": 80.9,
"orders": 2
},
{
"quantity": 700,
"price": 80.95,
"orders": 1
},
{
"quantity": 350,
"price": 81,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|128671",
"symbol": "PHOENIXLTD25MAY1650CE",
"last_price": 80.5,
"volume": 134400,
"average_price": 96.42,
"oi": 36750,
"net_change": 2.2,
"total_buy_quantity": 45500,
"total_sell_quantity": 36050,
"lower_circuit_limit": 11.75,
"upper_circuit_limit": 161.95,
"last_trade_time": "1746007199046",
"oi_day_high": 51800,
"oi_day_low": 33950
},
"NSE_FO:GRASIM25MAY2720PE": {
"ohlc": {
"open": 63,
"high": 68.9,
"low": 59.7,
"close": 65.75
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 65.75,
"orders": 1
},
{
"quantity": 250,
"price": 65.7,
"orders": 1
},
{
"quantity": 500,
"price": 65.65,
"orders": 1
},
{
"quantity": 250,
"price": 65.45,
"orders": 1
},
{
"quantity": 250,
"price": 65.15,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 67.8,
"orders": 1
},
{
"quantity": 250,
"price": 68,
"orders": 1
},
{
"quantity": 250,
"price": 68.15,
"orders": 1
},
{
"quantity": 250,
"price": 70.5,
"orders": 1
},
{
"quantity": 1250,
"price": 70.55,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|84985",
"symbol": "GRASIM25MAY2720PE",
"last_price": 65.75,
"volume": 31500,
"average_price": 63.1,
"oi": 21750,
"net_change": 2.5,
"total_buy_quantity": 39750,
"total_sell_quantity": 37000,
"lower_circuit_limit": 11.65,
"upper_circuit_limit": 115.15,
"last_trade_time": "1746007198435",
"oi_day_high": 21750,
"oi_day_low": 19250
},
"NSE_FO:GMRAIRPORT25MAY89PE": {
"ohlc": {
"open": 3.5,
"high": 4.45,
"low": 3.1,
"close": 4.45
},
"depth": {
"buy": [
{
"quantity": 11250,
"price": 4.45,
"orders": 2
},
{
"quantity": 22500,
"price": 4.4,
"orders": 4
},
{
"quantity": 67500,
"price": 4.35,
"orders": 11
},
{
"quantity": 78750,
"price": 4.3,
"orders": 11
},
{
"quantity": 22500,
"price": 4.25,
"orders": 3
}
],
"sell": [
{
"quantity": 22500,
"price": 4.55,
"orders": 3
},
{
"quantity": 33750,
"price": 4.6,
"orders": 4
},
{
"quantity": 28125,
"price": 4.65,
"orders": 3
},
{
"quantity": 16875,
"price": 4.7,
"orders": 2
},
{
"quantity": 16875,
"price": 4.75,
"orders": 2
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|90037",
"symbol": "GMRAIRPORT25MAY89PE",
"last_price": 4.45,
"volume": 990000,
"average_price": 3.53,
"oi": 748125,
"net_change": 1.25,
"total_buy_quantity": 832500,
"total_sell_quantity": 905625,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.2,
"last_trade_time": "1746006996276",
"oi_day_high": 810000,
"oi_day_low": 680625
},
"NSE_FO:IIFL25MAY375PE": {
"ohlc": {
"open": 29.05,
"high": 29.05,
"low": 28.9,
"close": 28.9
},
"depth": {
"buy": [
{
"quantity": 1550,
"price": 28.5,
"orders": 1
},
{
"quantity": 1550,
"price": 28.45,
"orders": 1
},
{
"quantity": 1550,
"price": 28.25,
"orders": 1
},
{
"quantity": 1550,
"price": 28.2,
"orders": 1
},
{
"quantity": 7750,
"price": 26.4,
"orders": 1
}
],
"sell": [
{
"quantity": 1550,
"price": 29,
"orders": 1
},
{
"quantity": 3100,
"price": 29.05,
"orders": 1
},
{
"quantity": 1550,
"price": 29.1,
"orders": 1
},
{
"quantity": 1550,
"price": 29.15,
"orders": 1
},
{
"quantity": 1550,
"price": 29.3,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|102873",
"symbol": "IIFL25MAY375PE",
"last_price": 28.9,
"volume": 6200,
"average_price": 29,
"oi": 263500,
"net_change": 3.85,
"total_buy_quantity": 134850,
"total_sell_quantity": 150350,
"lower_circuit_limit": 9,
"upper_circuit_limit": 49,
"last_trade_time": "1746006366756",
"oi_day_high": 263500,
"oi_day_low": 263500
},
"NSE_FO:ADANIGREEN25MAY960CE": {
"ohlc": {
"open": 37.4,
"high": 37.85,
"low": 24.15,
"close": 24.1
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 24.1,
"orders": 1
},
{
"quantity": 1125,
"price": 24.05,
"orders": 2
},
{
"quantity": 1125,
"price": 24,
"orders": 3
},
{
"quantity": 750,
"price": 23.85,
"orders": 1
},
{
"quantity": 375,
"price": 23.8,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 24.45,
"orders": 1
},
{
"quantity": 2625,
"price": 24.5,
"orders": 2
},
{
"quantity": 375,
"price": 24.6,
"orders": 1
},
{
"quantity": 1125,
"price": 24.65,
"orders": 2
},
{
"quantity": 375,
"price": 24.7,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|64784",
"symbol": "ADANIGREEN25MAY960CE",
"last_price": 24.1,
"volume": 838125,
"average_price": 31.06,
"oi": 1018500,
"net_change": -11.75,
"total_buy_quantity": 118875,
"total_sell_quantity": 159375,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 65.5,
"last_trade_time": "1746007193154",
"oi_day_high": 1063500,
"oi_day_low": 1018500
},
"NSE_FO:HINDALCO25MAY630CE": {
"ohlc": {
"open": 25,
"high": 26.9,
"low": 21,
"close": 21.85
},
"depth": {
"buy": [
{
"quantity": 1400,
"price": 21.75,
"orders": 1
},
{
"quantity": 1400,
"price": 21.7,
"orders": 1
},
{
"quantity": 1400,
"price": 21.65,
"orders": 1
},
{
"quantity": 1400,
"price": 21.6,
"orders": 1
},
{
"quantity": 1400,
"price": 21.55,
"orders": 1
}
],
"sell": [
{
"quantity": 1400,
"price": 21.95,
"orders": 1
},
{
"quantity": 1400,
"price": 22,
"orders": 1
},
{
"quantity": 1400,
"price": 22.05,
"orders": 1
},
{
"quantity": 4200,
"price": 22.1,
"orders": 3
},
{
"quantity": 2800,
"price": 22.15,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|96927",
"symbol": "HINDALCO25MAY630CE",
"last_price": 21.85,
"volume": 2252600,
"average_price": 24.08,
"oi": 1713600,
"net_change": -1.2,
"total_buy_quantity": 151200,
"total_sell_quantity": 273000,
"lower_circuit_limit": 3.25,
"upper_circuit_limit": 43.25,
"last_trade_time": "1746007197438",
"oi_day_high": 1713600,
"oi_day_low": 1443400
},
"NSE_FO:LTIM25MAY4550CE": {
"ohlc": {
"open": 210.4,
"high": 243.2,
"low": 196.35,
"close": 196.35
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 196.4,
"orders": 1
},
{
"quantity": 150,
"price": 196.1,
"orders": 1
},
{
"quantity": 300,
"price": 196.05,
"orders": 1
},
{
"quantity": 150,
"price": 194.9,
"orders": 1
},
{
"quantity": 150,
"price": 194.85,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 211.95,
"orders": 2
},
{
"quantity": 150,
"price": 212,
"orders": 1
},
{
"quantity": 150,
"price": 214.9,
"orders": 1
},
{
"quantity": 600,
"price": 214.95,
"orders": 1
},
{
"quantity": 150,
"price": 225.45,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|115837",
"symbol": "LTIM25MAY4550CE",
"last_price": 196.35,
"volume": 22350,
"average_price": 217.3,
"oi": 43200,
"net_change": -21.7,
"total_buy_quantity": 9450,
"total_sell_quantity": 13950,
"lower_circuit_limit": 58.1,
"upper_circuit_limit": 364.8,
"last_trade_time": "1746007031868",
"oi_day_high": 45000,
"oi_day_low": 43050
},
"NSE_FO:SONACOMS25MAY470CE": {
"ohlc": {
"open": 27.5,
"high": 30.9,
"low": 26.25,
"close": 27.3
},
"depth": {
"buy": [
{
"quantity": 775,
"price": 27.15,
"orders": 1
},
{
"quantity": 1550,
"price": 27.1,
"orders": 2
},
{
"quantity": 2325,
"price": 27.05,
"orders": 2
},
{
"quantity": 775,
"price": 26.85,
"orders": 1
},
{
"quantity": 775,
"price": 26.75,
"orders": 1
}
],
"sell": [
{
"quantity": 1550,
"price": 27.45,
"orders": 2
},
{
"quantity": 775,
"price": 27.55,
"orders": 1
},
{
"quantity": 1550,
"price": 27.6,
"orders": 2
},
{
"quantity": 1550,
"price": 27.75,
"orders": 2
},
{
"quantity": 775,
"price": 27.8,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|139021",
"symbol": "SONACOMS25MAY470CE",
"last_price": 27.3,
"volume": 170500,
"average_price": 28.54,
"oi": 102300,
"net_change": -6.55,
"total_buy_quantity": 57350,
"total_sell_quantity": 108500,
"lower_circuit_limit": 7.8,
"upper_circuit_limit": 49.5,
"last_trade_time": "1746007172586",
"oi_day_high": 129425,
"oi_day_low": 95325
},
"NSE_FO:IDEA25MAY8PE": {
"ohlc": {
"open": 0.95,
"high": 1,
"low": 0.9,
"close": 1
},
"depth": {
"buy": [
{
"quantity": 760000,
"price": 1,
"orders": 7
},
{
"quantity": 3920000,
"price": 0.95,
"orders": 16
},
{
"quantity": 3320000,
"price": 0.9,
"orders": 10
},
{
"quantity": 5800000,
"price": 0.85,
"orders": 12
},
{
"quantity": 9400000,
"price": 0.8,
"orders": 13
}
],
"sell": [
{
"quantity": 1960000,
"price": 1.05,
"orders": 11
},
{
"quantity": 3000000,
"price": 1.1,
"orders": 4
},
{
"quantity": 1560000,
"price": 1.15,
"orders": 5
},
{
"quantity": 1240000,
"price": 1.2,
"orders": 2
},
{
"quantity": 1240000,
"price": 1.25,
"orders": 2
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|91447",
"symbol": "IDEA25MAY8PE",
"last_price": 1,
"volume": 24720000,
"average_price": 0.95,
"oi": 137600000,
"net_change": 0.05,
"total_buy_quantity": 94520000,
"total_sell_quantity": 9520000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21,
"last_trade_time": "1746006961987",
"oi_day_high": 138320000,
"oi_day_low": 136480000
},
"NSE_FO:SBILIFE25MAY1600CE": {
"ohlc": {
"open": 153.5,
"high": 171.15,
"low": 152.5,
"close": 171.15
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 174.15,
"orders": 1
},
{
"quantity": 375,
"price": 174.1,
"orders": 1
},
{
"quantity": 750,
"price": 174.05,
"orders": 1
},
{
"quantity": 375,
"price": 171.8,
"orders": 1
},
{
"quantity": 375,
"price": 171.75,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 175.75,
"orders": 1
},
{
"quantity": 750,
"price": 175.95,
"orders": 1
},
{
"quantity": 375,
"price": 178.7,
"orders": 1
},
{
"quantity": 375,
"price": 178.75,
"orders": 1
},
{
"quantity": 375,
"price": 184.1,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|121367",
"symbol": "SBILIFE25MAY1600CE",
"last_price": 171.15,
"volume": 19500,
"average_price": 161.74,
"oi": 102750,
"net_change": 23.65,
"total_buy_quantity": 39375,
"total_sell_quantity": 13125,
"lower_circuit_limit": 96.85,
"upper_circuit_limit": 245.45,
"last_trade_time": "1746007037667",
"oi_day_high": 109500,
"oi_day_low": 102750
},
"NSE_FO:MAXHEALTH25MAY1120CE": {
"ohlc": {
"open": 45.65,
"high": 53,
"low": 39.55,
"close": 44.6
},
"depth": {
"buy": [
{
"quantity": 1050,
"price": 44.2,
"orders": 2
},
{
"quantity": 525,
"price": 43.9,
"orders": 1
},
{
"quantity": 525,
"price": 43.85,
"orders": 1
},
{
"quantity": 525,
"price": 43.8,
"orders": 1
},
{
"quantity": 525,
"price": 43.6,
"orders": 1
}
],
"sell": [
{
"quantity": 525,
"price": 44.85,
"orders": 1
},
{
"quantity": 525,
"price": 44.9,
"orders": 1
},
{
"quantity": 525,
"price": 45,
"orders": 1
},
{
"quantity": 525,
"price": 45.05,
"orders": 1
},
{
"quantity": 525,
"price": 45.4,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|104845",
"symbol": "MAXHEALTH25MAY1120CE",
"last_price": 44.6,
"volume": 171675,
"average_price": 46.73,
"oi": 74025,
"net_change": -0.3,
"total_buy_quantity": 85575,
"total_sell_quantity": 84000,
"lower_circuit_limit": 5.55,
"upper_circuit_limit": 82.25,
"last_trade_time": "1746007189706",
"oi_day_high": 81900,
"oi_day_low": 61950
},
"NSE_FO:ABCAPITAL25MAY202.5PE": {
"ohlc": {
"open": 9.85,
"high": 11.5,
"low": 9.55,
"close": 11.5
},
"depth": {
"buy": [
{
"quantity": 8100,
"price": 11.75,
"orders": 2
},
{
"quantity": 5400,
"price": 11.65,
"orders": 1
},
{
"quantity": 2700,
"price": 11.6,
"orders": 1
},
{
"quantity": 37800,
"price": 11.55,
"orders": 5
},
{
"quantity": 10800,
"price": 11.15,
"orders": 1
}
],
"sell": [
{
"quantity": 2700,
"price": 11.9,
"orders": 1
},
{
"quantity": 5400,
"price": 11.95,
"orders": 1
},
{
"quantity": 18900,
"price": 12.05,
"orders": 2
},
{
"quantity": 13500,
"price": 12.15,
"orders": 1
},
{
"quantity": 2700,
"price": 12.2,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|65398",
"symbol": "ABCAPITAL25MAY202.5PE",
"last_price": 11.5,
"volume": 86400,
"average_price": 10.6,
"oi": 99900,
"net_change": 1.7,
"total_buy_quantity": 305100,
"total_sell_quantity": 315900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.5,
"last_trade_time": "1746006838392",
"oi_day_high": 116100,
"oi_day_low": 99900
},
"NSE_FO:INDUSTOWER25MAY405PE": {
"ohlc": {
"open": 18.65,
"high": 21.8,
"low": 14.45,
"close": 15.7
},
"depth": {
"buy": [
{
"quantity": 3400,
"price": 15.55,
"orders": 2
},
{
"quantity": 3400,
"price": 15.45,
"orders": 1
},
{
"quantity": 1700,
"price": 15.4,
"orders": 1
},
{
"quantity": 1700,
"price": 15.35,
"orders": 1
},
{
"quantity": 1700,
"price": 15.3,
"orders": 1
}
],
"sell": [
{
"quantity": 5100,
"price": 15.7,
"orders": 3
},
{
"quantity": 5100,
"price": 15.75,
"orders": 2
},
{
"quantity": 5100,
"price": 15.8,
"orders": 3
},
{
"quantity": 3400,
"price": 15.85,
"orders": 2
},
{
"quantity": 1700,
"price": 15.9,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|105219",
"symbol": "INDUSTOWER25MAY405PE",
"last_price": 15.7,
"volume": 1031900,
"average_price": 16.81,
"oi": 278800,
"net_change": -3.35,
"total_buy_quantity": 232900,
"total_sell_quantity": 263500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 34.9,
"last_trade_time": "1746007199680",
"oi_day_high": 307700,
"oi_day_low": 238000
},
"NSE_FO:SRF25MAY3050CE": {
"ohlc": {
"open": 106.45,
"high": 129.5,
"low": 104.1,
"close": 105.35
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 104.6,
"orders": 2
},
{
"quantity": 750,
"price": 104.2,
"orders": 1
},
{
"quantity": 375,
"price": 104.15,
"orders": 1
},
{
"quantity": 750,
"price": 104.1,
"orders": 2
},
{
"quantity": 750,
"price": 104.05,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 106,
"orders": 1
},
{
"quantity": 375,
"price": 106.05,
"orders": 1
},
{
"quantity": 375,
"price": 106.6,
"orders": 1
},
{
"quantity": 1125,
"price": 106.9,
"orders": 2
},
{
"quantity": 750,
"price": 106.95,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|139437",
"symbol": "SRF25MAY3050CE",
"last_price": 105.35,
"volume": 163500,
"average_price": 115.86,
"oi": 96375,
"net_change": -9.75,
"total_buy_quantity": 43500,
"total_sell_quantity": 61500,
"lower_circuit_limit": 24.45,
"upper_circuit_limit": 189.65,
"last_trade_time": "1746007188857",
"oi_day_high": 111000,
"oi_day_low": 96375
},
"NSE_FO:ESCORTS25MAY3400PE": {
"ohlc": {
"open": 171,
"high": 211.1,
"low": 159.45,
"close": 205.75
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 221.2,
"orders": 1
},
{
"quantity": 150,
"price": 221.15,
"orders": 1
},
{
"quantity": 150,
"price": 221,
"orders": 1
},
{
"quantity": 150,
"price": 216.5,
"orders": 1
},
{
"quantity": 750,
"price": 215.2,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 237.3,
"orders": 1
},
{
"quantity": 150,
"price": 237.35,
"orders": 1
},
{
"quantity": 150,
"price": 237.4,
"orders": 1
},
{
"quantity": 150,
"price": 237.45,
"orders": 1
},
{
"quantity": 300,
"price": 238.75,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|81712",
"symbol": "ESCORTS25MAY3400PE",
"last_price": 205.75,
"volume": 5400,
"average_price": 191.72,
"oi": 30900,
"net_change": 43.5,
"total_buy_quantity": 7350,
"total_sell_quantity": 6600,
"lower_circuit_limit": 89.15,
"upper_circuit_limit": 322.35,
"last_trade_time": "1745996552356",
"oi_day_high": 31050,
"oi_day_low": 29850
},
"NSE_FO:JIOFIN25MAY260PE": {
"ohlc": {
"open": 11.8,
"high": 11.9,
"low": 8.2,
"close": 10.1
},
"depth": {
"buy": [
{
"quantity": 11550,
"price": 10,
"orders": 7
},
{
"quantity": 21450,
"price": 9.95,
"orders": 11
},
{
"quantity": 16500,
"price": 9.9,
"orders": 9
},
{
"quantity": 16500,
"price": 9.85,
"orders": 8
},
{
"quantity": 13200,
"price": 9.8,
"orders": 4
}
],
"sell": [
{
"quantity": 3300,
"price": 10.1,
"orders": 2
},
{
"quantity": 14850,
"price": 10.15,
"orders": 8
},
{
"quantity": 11550,
"price": 10.2,
"orders": 7
},
{
"quantity": 24750,
"price": 10.25,
"orders": 6
},
{
"quantity": 6600,
"price": 10.3,
"orders": 3
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|97765",
"symbol": "JIOFIN25MAY260PE",
"last_price": 10.1,
"volume": 4337850,
"average_price": 9.44,
"oi": 3620100,
"net_change": -0.3,
"total_buy_quantity": 536250,
"total_sell_quantity": 310200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.65,
"last_trade_time": "1746007199534",
"oi_day_high": 3620100,
"oi_day_low": 3220800
},
"NSE_FO:APOLLOTYRE25MAY470CE": {
"ohlc": {
"open": 13.5,
"high": 22.15,
"low": 13.5,
"close": 20.25
},
"depth": {
"buy": [
{
"quantity": 1700,
"price": 19.95,
"orders": 1
},
{
"quantity": 1700,
"price": 19.9,
"orders": 1
},
{
"quantity": 1700,
"price": 19.75,
"orders": 1
},
{
"quantity": 1700,
"price": 19.4,
"orders": 1
},
{
"quantity": 1700,
"price": 19.35,
"orders": 1
}
],
"sell": [
{
"quantity": 1700,
"price": 20.35,
"orders": 1
},
{
"quantity": 1700,
"price": 20.4,
"orders": 1
},
{
"quantity": 1700,
"price": 20.45,
"orders": 1
},
{
"quantity": 1700,
"price": 20.5,
"orders": 1
},
{
"quantity": 1700,
"price": 20.55,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|68710",
"symbol": "APOLLOTYRE25MAY470CE",
"last_price": 20.25,
"volume": 2434400,
"average_price": 19.34,
"oi": 537200,
"net_change": 7.65,
"total_buy_quantity": 282200,
"total_sell_quantity": 244800,
"lower_circuit_limit": 0.7,
"upper_circuit_limit": 40.7,
"last_trade_time": "1746007176599",
"oi_day_high": 637500,
"oi_day_low": 477700
},
"NSE_FO:INDUSINDBK25MAY820PE": {
"ohlc": {
"open": 42,
"high": 46.6,
"low": 33.8,
"close": 35.9
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 35.7,
"orders": 2
},
{
"quantity": 1000,
"price": 35.65,
"orders": 2
},
{
"quantity": 1500,
"price": 35.6,
"orders": 3
},
{
"quantity": 1000,
"price": 35.55,
"orders": 2
},
{
"quantity": 500,
"price": 35.5,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 35.95,
"orders": 2
},
{
"quantity": 5000,
"price": 36,
"orders": 5
},
{
"quantity": 1000,
"price": 36.05,
"orders": 2
},
{
"quantity": 1500,
"price": 36.1,
"orders": 3
},
{
"quantity": 1500,
"price": 36.15,
"orders": 2
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|94523",
"symbol": "INDUSINDBK25MAY820PE",
"last_price": 35.9,
"volume": 3244500,
"average_price": 40.15,
"oi": 1009000,
"net_change": 3.3,
"total_buy_quantity": 186000,
"total_sell_quantity": 135000,
"lower_circuit_limit": 4.15,
"upper_circuit_limit": 65.35,
"last_trade_time": "1746007188337",
"oi_day_high": 1071000,
"oi_day_low": 643000
},
"NSE_FO:LICI25MAY820CE": {
"ohlc": {
"open": 18.65,
"high": 24.2,
"low": 18,
"close": 18.4
},
"depth": {
"buy": [
{
"quantity": 1150,
"price": 18.4,
"orders": 2
},
{
"quantity": 1150,
"price": 18.35,
"orders": 1
},
{
"quantity": 1725,
"price": 18.25,
"orders": 1
},
{
"quantity": 575,
"price": 18.2,
"orders": 1
},
{
"quantity": 575,
"price": 18.15,
"orders": 1
}
],
"sell": [
{
"quantity": 1150,
"price": 18.7,
"orders": 1
},
{
"quantity": 1150,
"price": 18.75,
"orders": 2
},
{
"quantity": 1150,
"price": 18.85,
"orders": 2
},
{
"quantity": 1725,
"price": 18.9,
"orders": 1
},
{
"quantity": 575,
"price": 19.15,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|101390",
"symbol": "LICI25MAY820CE",
"last_price": 18.4,
"volume": 220225,
"average_price": 21.6,
"oi": 182275,
"net_change": -2.6,
"total_buy_quantity": 119600,
"total_sell_quantity": 115575,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 39.15,
"last_trade_time": "1746007178300",
"oi_day_high": 192050,
"oi_day_low": 173075
},
"NSE_FO:SHRIRAMFIN25MAY700PE": {
"ohlc": {
"open": 90.5,
"high": 90.55,
"low": 86.75,
"close": 90.5
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 91.85,
"orders": 1
},
{
"quantity": 750,
"price": 91.8,
"orders": 1
},
{
"quantity": 1500,
"price": 91.75,
"orders": 1
},
{
"quantity": 750,
"price": 91.1,
"orders": 1
},
{
"quantity": 1500,
"price": 91.05,
"orders": 1
}
],
"sell": [
{
"quantity": 1500,
"price": 94.55,
"orders": 2
},
{
"quantity": 750,
"price": 94.6,
"orders": 1
},
{
"quantity": 750,
"price": 95.5,
"orders": 1
},
{
"quantity": 11250,
"price": 95.6,
"orders": 2
},
{
"quantity": 7500,
"price": 96.95,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|122657",
"symbol": "SHRIRAMFIN25MAY700PE",
"last_price": 90.5,
"volume": 33750,
"average_price": 88.34,
"oi": 378000,
"net_change": 3.65,
"total_buy_quantity": 67500,
"total_sell_quantity": 62250,
"lower_circuit_limit": 54.9,
"upper_circuit_limit": 126.1,
"last_trade_time": "1746003065334",
"oi_day_high": 381000,
"oi_day_low": 373500
},
"NSE_FO:MOTHERSON25MAY135CE": {
"ohlc": {
"open": 6.15,
"high": 6.2,
"low": 5.05,
"close": 5.3
},
"depth": {
"buy": [
{
"quantity": 10650,
"price": 5.25,
"orders": 3
},
{
"quantity": 35500,
"price": 5.2,
"orders": 6
},
{
"quantity": 39050,
"price": 5.15,
"orders": 6
},
{
"quantity": 7100,
"price": 5.1,
"orders": 1
},
{
"quantity": 17750,
"price": 5.05,
"orders": 2
}
],
"sell": [
{
"quantity": 42600,
"price": 5.35,
"orders": 9
},
{
"quantity": 39050,
"price": 5.4,
"orders": 5
},
{
"quantity": 14200,
"price": 5.45,
"orders": 3
},
{
"quantity": 10650,
"price": 5.5,
"orders": 3
},
{
"quantity": 7100,
"price": 5.55,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|105895",
"symbol": "MOTHERSON25MAY135CE",
"last_price": 5.3,
"volume": 2293300,
"average_price": 5.73,
"oi": 1945400,
"net_change": -1.9,
"total_buy_quantity": 727750,
"total_sell_quantity": 844900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.55,
"last_trade_time": "1746007198862",
"oi_day_high": 1977350,
"oi_day_low": 1597500
},
"NSE_FO:CHOLAFIN25MAY1540CE": {
"ohlc": {
"open": 32.95,
"high": 43.85,
"low": 31.05,
"close": 37.1
},
"depth": {
"buy": [
{
"quantity": 1250,
"price": 37.35,
"orders": 2
},
{
"quantity": 625,
"price": 37.1,
"orders": 1
},
{
"quantity": 1250,
"price": 37.05,
"orders": 1
},
{
"quantity": 625,
"price": 36.7,
"orders": 1
},
{
"quantity": 1875,
"price": 36.65,
"orders": 1
}
],
"sell": [
{
"quantity": 625,
"price": 38,
"orders": 1
},
{
"quantity": 625,
"price": 38.05,
"orders": 1
},
{
"quantity": 1250,
"price": 38.45,
"orders": 1
},
{
"quantity": 625,
"price": 38.8,
"orders": 1
},
{
"quantity": 3125,
"price": 39.45,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|80759",
"symbol": "CHOLAFIN25MAY1540CE",
"last_price": 37.1,
"volume": 356875,
"average_price": 37.56,
"oi": 214375,
"net_change": -1.35,
"total_buy_quantity": 98125,
"total_sell_quantity": 91250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 81.6,
"last_trade_time": "1746007179850",
"oi_day_high": 252500,
"oi_day_low": 214375
},
"NSE_FO:HDFCAMC25MAY4550PE": {
"ohlc": {
"open": 216.1,
"high": 249.8,
"low": 193.6,
"close": 249.8
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 250.75,
"orders": 1
},
{
"quantity": 150,
"price": 250.7,
"orders": 1
},
{
"quantity": 150,
"price": 250.65,
"orders": 1
},
{
"quantity": 150,
"price": 250.6,
"orders": 1
},
{
"quantity": 300,
"price": 250.1,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 253.65,
"orders": 1
},
{
"quantity": 300,
"price": 254.85,
"orders": 1
},
{
"quantity": 300,
"price": 254.9,
"orders": 2
},
{
"quantity": 300,
"price": 254.95,
"orders": 1
},
{
"quantity": 300,
"price": 257.4,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|93473",
"symbol": "HDFCAMC25MAY4550PE",
"last_price": 249.8,
"volume": 6900,
"average_price": 225.06,
"oi": 5400,
"net_change": 32.55,
"total_buy_quantity": 11250,
"total_sell_quantity": 9750,
"lower_circuit_limit": 84.9,
"upper_circuit_limit": 405.6,
"last_trade_time": "1746007162057",
"oi_day_high": 5400,
"oi_day_low": 3750
},
"NSE_FO:IRB25MAY48PE": {
"ohlc": {
"open": 3.05,
"high": 3.9,
"low": 2.85,
"close": 3.9
},
"depth": {
"buy": [
{
"quantity": 51250,
"price": 3.8,
"orders": 5
},
{
"quantity": 123000,
"price": 3.75,
"orders": 8
},
{
"quantity": 61500,
"price": 3.7,
"orders": 3
},
{
"quantity": 61500,
"price": 3.65,
"orders": 2
},
{
"quantity": 92250,
"price": 3.6,
"orders": 2
}
],
"sell": [
{
"quantity": 51250,
"price": 3.9,
"orders": 3
},
{
"quantity": 30750,
"price": 3.95,
"orders": 2
},
{
"quantity": 20500,
"price": 4,
"orders": 2
},
{
"quantity": 71750,
"price": 4.05,
"orders": 2
},
{
"quantity": 133250,
"price": 4.1,
"orders": 2
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|95827",
"symbol": "IRB25MAY48PE",
"last_price": 3.9,
"volume": 194750,
"average_price": 3.27,
"oi": 686750,
"net_change": 1.1,
"total_buy_quantity": 1291500,
"total_sell_quantity": 1045500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.75,
"last_trade_time": "1746007122648",
"oi_day_high": 686750,
"oi_day_low": 615000
},
"NSE_FO:PIDILITIND25MAY3080PE": {
"ohlc": {
"open": 123.05,
"high": 124.25,
"low": 117.4,
"close": 118
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 116.1,
"orders": 1
},
{
"quantity": 500,
"price": 116.05,
"orders": 1
},
{
"quantity": 250,
"price": 113.95,
"orders": 1
},
{
"quantity": 1250,
"price": 107.9,
"orders": 1
},
{
"quantity": 1250,
"price": 107.8,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 119.35,
"orders": 1
},
{
"quantity": 250,
"price": 119.4,
"orders": 1
},
{
"quantity": 750,
"price": 119.95,
"orders": 2
},
{
"quantity": 500,
"price": 121.95,
"orders": 1
},
{
"quantity": 1250,
"price": 128.5,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|116029",
"symbol": "PIDILITIND25MAY3080PE",
"last_price": 118,
"volume": 1250,
"average_price": 121.15,
"oi": 4500,
"net_change": 10.1,
"total_buy_quantity": 11500,
"total_sell_quantity": 12500,
"lower_circuit_limit": 53.8,
"upper_circuit_limit": 181.6,
"last_trade_time": "1746006361523",
"oi_day_high": 4500,
"oi_day_low": 4250
},
"NSE_FO:KOTAKBANK25MAY2220PE": {
"ohlc": {
"open": 81.15,
"high": 88.5,
"low": 67.5,
"close": 83.15
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 81.8,
"orders": 1
},
{
"quantity": 1200,
"price": 81.65,
"orders": 2
},
{
"quantity": 400,
"price": 81.35,
"orders": 1
},
{
"quantity": 800,
"price": 81.3,
"orders": 2
},
{
"quantity": 800,
"price": 81.25,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 82.75,
"orders": 1
},
{
"quantity": 800,
"price": 83.15,
"orders": 2
},
{
"quantity": 400,
"price": 83.3,
"orders": 1
},
{
"quantity": 400,
"price": 83.35,
"orders": 1
},
{
"quantity": 400,
"price": 83.45,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|112103",
"symbol": "KOTAKBANK25MAY2220PE",
"last_price": 83.15,
"volume": 822800,
"average_price": 74.64,
"oi": 314000,
"net_change": 0.95,
"total_buy_quantity": 51200,
"total_sell_quantity": 52800,
"lower_circuit_limit": 31.65,
"upper_circuit_limit": 128.75,
"last_trade_time": "1746007162132",
"oi_day_high": 329600,
"oi_day_low": 228000
},
"NSE_FO:TATATECH25MAY720CE": {
"ohlc": {
"open": 6.95,
"high": 9.4,
"low": 5.7,
"close": 6.45
},
"depth": {
"buy": [
{
"quantity": 2100,
"price": 6.3,
"orders": 3
},
{
"quantity": 2800,
"price": 6.25,
"orders": 3
},
{
"quantity": 2100,
"price": 6.2,
"orders": 3
},
{
"quantity": 4200,
"price": 6.15,
"orders": 5
},
{
"quantity": 1400,
"price": 6.05,
"orders": 1
}
],
"sell": [
{
"quantity": 700,
"price": 6.45,
"orders": 1
},
{
"quantity": 1400,
"price": 6.5,
"orders": 2
},
{
"quantity": 1400,
"price": 6.55,
"orders": 2
},
{
"quantity": 2800,
"price": 6.6,
"orders": 3
},
{
"quantity": 3500,
"price": 6.65,
"orders": 4
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|131284",
"symbol": "TATATECH25MAY720CE",
"last_price": 6.45,
"volume": 571200,
"average_price": 7.64,
"oi": 602000,
"net_change": -1.25,
"total_buy_quantity": 198100,
"total_sell_quantity": 170100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.8,
"last_trade_time": "1746007199238",
"oi_day_high": 605500,
"oi_day_low": 425600
},
"NSE_FO:RECLTD25MAY440CE": {
"ohlc": {
"open": 15.15,
"high": 18,
"low": 11.8,
"close": 11.85
},
"depth": {
"buy": [
{
"quantity": 2000,
"price": 11.9,
"orders": 2
},
{
"quantity": 3000,
"price": 11.85,
"orders": 3
},
{
"quantity": 8000,
"price": 11.8,
"orders": 4
},
{
"quantity": 9000,
"price": 11.75,
"orders": 4
},
{
"quantity": 6000,
"price": 11.7,
"orders": 2
}
],
"sell": [
{
"quantity": 6000,
"price": 12.05,
"orders": 5
},
{
"quantity": 8000,
"price": 12.1,
"orders": 5
},
{
"quantity": 15000,
"price": 12.15,
"orders": 7
},
{
"quantity": 6000,
"price": 12.2,
"orders": 2
},
{
"quantity": 7000,
"price": 12.25,
"orders": 2
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|119728",
"symbol": "RECLTD25MAY440CE",
"last_price": 11.85,
"volume": 1903000,
"average_price": 14.67,
"oi": 1575000,
"net_change": -5,
"total_buy_quantity": 317000,
"total_sell_quantity": 441000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.8,
"last_trade_time": "1746007185884",
"oi_day_high": 1628000,
"oi_day_low": 1575000
},
"NSE_FO:ABB25MAY5700CE": {
"ohlc": {
"open": 199.2,
"high": 199.2,
"low": 149.2,
"close": 150.15
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 148.75,
"orders": 1
},
{
"quantity": 125,
"price": 148.7,
"orders": 1
},
{
"quantity": 125,
"price": 148.65,
"orders": 1
},
{
"quantity": 125,
"price": 148.15,
"orders": 1
},
{
"quantity": 125,
"price": 148.1,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 151.35,
"orders": 2
},
{
"quantity": 125,
"price": 151.4,
"orders": 1
},
{
"quantity": 125,
"price": 151.6,
"orders": 1
},
{
"quantity": 125,
"price": 151.7,
"orders": 1
},
{
"quantity": 125,
"price": 151.75,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|65241",
"symbol": "ABB25MAY5700CE",
"last_price": 150.15,
"volume": 53750,
"average_price": 170.3,
"oi": 76250,
"net_change": -41.4,
"total_buy_quantity": 17375,
"total_sell_quantity": 24000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 329.8,
"last_trade_time": "1746007171759",
"oi_day_high": 80250,
"oi_day_low": 75250
},
"NSE_FO:INDIANB25MAY570PE": {
"ohlc": {
"open": 27.95,
"high": 31.25,
"low": 24.25,
"close": 31.25
},
"depth": {
"buy": [
{
"quantity": 950,
"price": 31.2,
"orders": 1
},
{
"quantity": 950,
"price": 31.15,
"orders": 1
},
{
"quantity": 950,
"price": 31.05,
"orders": 1
},
{
"quantity": 2850,
"price": 31,
"orders": 3
},
{
"quantity": 1900,
"price": 30.95,
"orders": 1
}
],
"sell": [
{
"quantity": 950,
"price": 31.5,
"orders": 1
},
{
"quantity": 950,
"price": 31.55,
"orders": 1
},
{
"quantity": 950,
"price": 31.6,
"orders": 1
},
{
"quantity": 950,
"price": 31.65,
"orders": 1
},
{
"quantity": 950,
"price": 31.7,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|103523",
"symbol": "INDIANB25MAY570PE",
"last_price": 31.25,
"volume": 229900,
"average_price": 28.53,
"oi": 152000,
"net_change": 5.8,
"total_buy_quantity": 65550,
"total_sell_quantity": 104500,
"lower_circuit_limit": 10.05,
"upper_circuit_limit": 50.05,
"last_trade_time": "1746007143560",
"oi_day_high": 157700,
"oi_day_low": 76000
},
"NSE_FO:BHARATFORG25MAY1100CE": {
"ohlc": {
"open": 65.1,
"high": 72.9,
"low": 57,
"close": 57.15
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 56.6,
"orders": 1
},
{
"quantity": 1000,
"price": 56.05,
"orders": 1
},
{
"quantity": 500,
"price": 56,
"orders": 1
},
{
"quantity": 500,
"price": 55.85,
"orders": 1
},
{
"quantity": 1000,
"price": 55.55,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 57.05,
"orders": 1
},
{
"quantity": 500,
"price": 57.1,
"orders": 1
},
{
"quantity": 1000,
"price": 57.45,
"orders": 1
},
{
"quantity": 500,
"price": 57.55,
"orders": 1
},
{
"quantity": 1000,
"price": 57.6,
"orders": 2
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|74775",
"symbol": "BHARATFORG25MAY1100CE",
"last_price": 57.15,
"volume": 219000,
"average_price": 62.86,
"oi": 266000,
"net_change": -13.4,
"total_buy_quantity": 46000,
"total_sell_quantity": 66000,
"lower_circuit_limit": 18.6,
"upper_circuit_limit": 98.3,
"last_trade_time": "1746007150395",
"oi_day_high": 279500,
"oi_day_low": 264000
},
"NSE_FO:SJVN25MAY99CE": {
"ohlc": {
"open": 3.75,
"high": 3.75,
"low": 2.8,
"close": 2.8
},
"depth": {
"buy": [
{
"quantity": 14175,
"price": 2.8,
"orders": 3
},
{
"quantity": 18900,
"price": 2.75,
"orders": 3
},
{
"quantity": 37800,
"price": 2.7,
"orders": 4
},
{
"quantity": 14175,
"price": 2.65,
"orders": 2
},
{
"quantity": 4725,
"price": 2.6,
"orders": 1
}
],
"sell": [
{
"quantity": 9450,
"price": 2.9,
"orders": 2
},
{
"quantity": 18900,
"price": 2.95,
"orders": 3
},
{
"quantity": 42525,
"price": 3,
"orders": 4
},
{
"quantity": 9450,
"price": 3.05,
"orders": 2
},
{
"quantity": 4725,
"price": 3.1,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|138190",
"symbol": "SJVN25MAY99CE",
"last_price": 2.8,
"volume": 33075,
"average_price": 3.08,
"oi": 151200,
"net_change": -0.85,
"total_buy_quantity": 543375,
"total_sell_quantity": 708750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.8,
"last_trade_time": "1746006973913",
"oi_day_high": 151200,
"oi_day_low": 141750
},
"NSE_FO:BALKRISIND25MAY2580CE": {
"ohlc": {
"open": 121,
"high": 172.55,
"low": 119,
"close": 171.95
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 156.2,
"orders": 1
},
{
"quantity": 600,
"price": 156.05,
"orders": 1
},
{
"quantity": 300,
"price": 155.65,
"orders": 1
},
{
"quantity": 600,
"price": 153.05,
"orders": 1
},
{
"quantity": 600,
"price": 150.05,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 161.45,
"orders": 1
},
{
"quantity": 300,
"price": 161.5,
"orders": 1
},
{
"quantity": 300,
"price": 161.55,
"orders": 1
},
{
"quantity": 300,
"price": 166,
"orders": 1
},
{
"quantity": 300,
"price": 166.05,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|72896",
"symbol": "BALKRISIND25MAY2580CE",
"last_price": 171.95,
"volume": 9000,
"average_price": 143.86,
"oi": 2700,
"net_change": 54.8,
"total_buy_quantity": 14700,
"total_sell_quantity": 12300,
"lower_circuit_limit": 69.45,
"upper_circuit_limit": 274.45,
"last_trade_time": "1746004822913",
"oi_day_high": 5400,
"oi_day_low": 2700
},
"NSE_FO:SUNPHARMA25MAY1800PE": {
"ohlc": {
"open": 40.05,
"high": 41.95,
"low": 33.45,
"close": 37.1
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 36.8,
"orders": 1
},
{
"quantity": 350,
"price": 36.6,
"orders": 1
},
{
"quantity": 1050,
"price": 36.55,
"orders": 2
},
{
"quantity": 350,
"price": 36.5,
"orders": 1
},
{
"quantity": 350,
"price": 36.45,
"orders": 1
}
],
"sell": [
{
"quantity": 700,
"price": 37.45,
"orders": 1
},
{
"quantity": 350,
"price": 37.5,
"orders": 1
},
{
"quantity": 350,
"price": 37.6,
"orders": 1
},
{
"quantity": 350,
"price": 37.65,
"orders": 1
},
{
"quantity": 350,
"price": 37.85,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|125707",
"symbol": "SUNPHARMA25MAY1800PE",
"last_price": 37.1,
"volume": 692650,
"average_price": 37.19,
"oi": 409500,
"net_change": -7.15,
"total_buy_quantity": 32900,
"total_sell_quantity": 46900,
"lower_circuit_limit": 8.55,
"upper_circuit_limit": 62.15,
"last_trade_time": "1746007195426",
"oi_day_high": 410200,
"oi_day_low": 314650
},
"NSE_FO:TITAN25MAY3380PE": {
"ohlc": {
"open": 105.25,
"high": 108.35,
"low": 85.05,
"close": 105.4
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 103.35,
"orders": 2
},
{
"quantity": 350,
"price": 103.25,
"orders": 1
},
{
"quantity": 175,
"price": 103,
"orders": 1
},
{
"quantity": 175,
"price": 102.65,
"orders": 1
},
{
"quantity": 175,
"price": 102.5,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 104.7,
"orders": 1
},
{
"quantity": 350,
"price": 104.75,
"orders": 1
},
{
"quantity": 175,
"price": 105,
"orders": 1
},
{
"quantity": 350,
"price": 105.55,
"orders": 1
},
{
"quantity": 175,
"price": 105.7,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|144457",
"symbol": "TITAN25MAY3380PE",
"last_price": 105.4,
"volume": 69475,
"average_price": 92.93,
"oi": 49875,
"net_change": 7.55,
"total_buy_quantity": 29400,
"total_sell_quantity": 21000,
"lower_circuit_limit": 31.6,
"upper_circuit_limit": 167.7,
"last_trade_time": "1746007193220",
"oi_day_high": 53900,
"oi_day_low": 49350
},
"NSE_FO:NHPC25MAY89CE": {
"ohlc": {
"open": 3.45,
"high": 3.45,
"low": 2.85,
"close": 2.85
},
"depth": {
"buy": [
{
"quantity": 19200,
"price": 2.85,
"orders": 2
},
{
"quantity": 38400,
"price": 2.8,
"orders": 5
},
{
"quantity": 57600,
"price": 2.75,
"orders": 4
},
{
"quantity": 57600,
"price": 2.7,
"orders": 4
},
{
"quantity": 19200,
"price": 2.65,
"orders": 2
}
],
"sell": [
{
"quantity": 6400,
"price": 2.9,
"orders": 1
},
{
"quantity": 25600,
"price": 2.95,
"orders": 3
},
{
"quantity": 83200,
"price": 3,
"orders": 5
},
{
"quantity": 19200,
"price": 3.05,
"orders": 2
},
{
"quantity": 6400,
"price": 3.1,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|123706",
"symbol": "NHPC25MAY89CE",
"last_price": 2.85,
"volume": 64000,
"average_price": 3,
"oi": 320000,
"net_change": -0.35,
"total_buy_quantity": 1292800,
"total_sell_quantity": 1254400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.85,
"last_trade_time": "1746007125081",
"oi_day_high": 320000,
"oi_day_low": 307200
},
"NSE_FO:PIIND25MAY3650PE": {
"ohlc": {
"open": 129.95,
"high": 143.65,
"low": 121.85,
"close": 139.9
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 140.7,
"orders": 2
},
{
"quantity": 125,
"price": 140.15,
"orders": 1
},
{
"quantity": 250,
"price": 140.1,
"orders": 1
},
{
"quantity": 250,
"price": 140.05,
"orders": 1
},
{
"quantity": 125,
"price": 138.8,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 143.1,
"orders": 1
},
{
"quantity": 125,
"price": 143.2,
"orders": 1
},
{
"quantity": 125,
"price": 143.25,
"orders": 1
},
{
"quantity": 375,
"price": 143.9,
"orders": 2
},
{
"quantity": 250,
"price": 143.95,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|129736",
"symbol": "PIIND25MAY3650PE",
"last_price": 139.9,
"volume": 9750,
"average_price": 130.69,
"oi": 13125,
"net_change": 9.8,
"total_buy_quantity": 24875,
"total_sell_quantity": 16375,
"lower_circuit_limit": 46.75,
"upper_circuit_limit": 224.15,
"last_trade_time": "1746007169318",
"oi_day_high": 13375,
"oi_day_low": 11375
},
"NSE_FO:FEDERALBNK25MAY202.5CE": {
"ohlc": {
"open": 7.95,
"high": 8.1,
"low": 4.75,
"close": 4.85
},
"depth": {
"buy": [
{
"quantity": 30000,
"price": 4.75,
"orders": 5
},
{
"quantity": 50000,
"price": 4.7,
"orders": 10
},
{
"quantity": 40000,
"price": 4.65,
"orders": 7
},
{
"quantity": 10000,
"price": 4.6,
"orders": 2
},
{
"quantity": 40000,
"price": 4.55,
"orders": 3
}
],
"sell": [
{
"quantity": 20000,
"price": 4.85,
"orders": 4
},
{
"quantity": 45000,
"price": 4.9,
"orders": 9
},
{
"quantity": 25000,
"price": 4.95,
"orders": 4
},
{
"quantity": 35000,
"price": 5,
"orders": 3
},
{
"quantity": 35000,
"price": 5.05,
"orders": 4
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|88993",
"symbol": "FEDERALBNK25MAY202.5CE",
"last_price": 4.85,
"volume": 4790000,
"average_price": 6.26,
"oi": 1840000,
"net_change": -4.1,
"total_buy_quantity": 880000,
"total_sell_quantity": 1125000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.1,
"last_trade_time": "1746007170577",
"oi_day_high": 1840000,
"oi_day_low": 1100000
},
"NSE_FO:APOLLOHOSP25MAY7150CE": {
"ohlc": {
"open": 136.55,
"high": 142.1,
"low": 124.1,
"close": 136.9
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 136.7,
"orders": 2
},
{
"quantity": 125,
"price": 135.1,
"orders": 1
},
{
"quantity": 250,
"price": 135.05,
"orders": 1
},
{
"quantity": 125,
"price": 133.6,
"orders": 1
},
{
"quantity": 250,
"price": 133.55,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 138.95,
"orders": 1
},
{
"quantity": 125,
"price": 139,
"orders": 1
},
{
"quantity": 125,
"price": 139.05,
"orders": 1
},
{
"quantity": 250,
"price": 139.45,
"orders": 1
},
{
"quantity": 125,
"price": 140.65,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|68321",
"symbol": "APOLLOHOSP25MAY7150CE",
"last_price": 136.9,
"volume": 5125,
"average_price": 134.17,
"oi": 16125,
"net_change": -6,
"total_buy_quantity": 11875,
"total_sell_quantity": 11625,
"lower_circuit_limit": 10.55,
"upper_circuit_limit": 262.55,
"last_trade_time": "1746007180164",
"oi_day_high": 17375,
"oi_day_low": 16125
},
"NSE_FO:UPL25MAY680CE": {
"ohlc": {
"open": 21.05,
"high": 25.9,
"low": 20.45,
"close": 21.1
},
"depth": {
"buy": [
{
"quantity": 1355,
"price": 21.25,
"orders": 1
},
{
"quantity": 1355,
"price": 21.1,
"orders": 1
},
{
"quantity": 2710,
"price": 20.05,
"orders": 1
},
{
"quantity": 2710,
"price": 20,
"orders": 2
},
{
"quantity": 2710,
"price": 18.75,
"orders": 1
}
],
"sell": [
{
"quantity": 2710,
"price": 21.6,
"orders": 2
},
{
"quantity": 2710,
"price": 22.6,
"orders": 1
},
{
"quantity": 8130,
"price": 22.65,
"orders": 1
},
{
"quantity": 2710,
"price": 23.25,
"orders": 1
},
{
"quantity": 1355,
"price": 23.3,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|138929",
"symbol": "UPL25MAY680CE",
"last_price": 21.1,
"volume": 479670,
"average_price": 23.41,
"oi": 1102970,
"net_change": -1.45,
"total_buy_quantity": 180215,
"total_sell_quantity": 208670,
"lower_circuit_limit": 1.85,
"upper_circuit_limit": 41.85,
"last_trade_time": "1746007196052",
"oi_day_high": 1102970,
"oi_day_low": 1086710
},
"NSE_FO:ICICIPRULI25MAY600PE": {
"ohlc": {
"open": 15.6,
"high": 15.85,
"low": 10.45,
"close": 13.55
},
"depth": {
"buy": [
{
"quantity": 1500,
"price": 13.5,
"orders": 2
},
{
"quantity": 2250,
"price": 13.45,
"orders": 2
},
{
"quantity": 750,
"price": 13.4,
"orders": 1
},
{
"quantity": 750,
"price": 13.3,
"orders": 1
},
{
"quantity": 2250,
"price": 13.25,
"orders": 2
}
],
"sell": [
{
"quantity": 750,
"price": 13.65,
"orders": 1
},
{
"quantity": 2250,
"price": 13.75,
"orders": 2
},
{
"quantity": 750,
"price": 13.8,
"orders": 1
},
{
"quantity": 5250,
"price": 13.85,
"orders": 1
},
{
"quantity": 750,
"price": 13.9,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|91344",
"symbol": "ICICIPRULI25MAY600PE",
"last_price": 13.55,
"volume": 288750,
"average_price": 12.76,
"oi": 203250,
"net_change": -2.55,
"total_buy_quantity": 150750,
"total_sell_quantity": 115500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33.4,
"last_trade_time": "1746007102722",
"oi_day_high": 235500,
"oi_day_low": 197250
},
"NSE_FO:ABFRL25MAY275PE": {
"ohlc": {
"open": 13.4,
"high": 15.55,
"low": 12,
"close": 15.45
},
"depth": {
"buy": [
{
"quantity": 2600,
"price": 16.45,
"orders": 1
},
{
"quantity": 10400,
"price": 16.15,
"orders": 1
},
{
"quantity": 10400,
"price": 16,
"orders": 1
},
{
"quantity": 2600,
"price": 15.9,
"orders": 1
},
{
"quantity": 10400,
"price": 15.5,
"orders": 1
}
],
"sell": [
{
"quantity": 2600,
"price": 17,
"orders": 1
},
{
"quantity": 2600,
"price": 17.3,
"orders": 1
},
{
"quantity": 20800,
"price": 17.5,
"orders": 2
},
{
"quantity": 13000,
"price": 17.6,
"orders": 1
},
{
"quantity": 7800,
"price": 17.85,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|65599",
"symbol": "ABFRL25MAY275PE",
"last_price": 15.45,
"volume": 332800,
"average_price": 13.78,
"oi": 738400,
"net_change": 3.35,
"total_buy_quantity": 319800,
"total_sell_quantity": 275600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 35.3,
"last_trade_time": "1746006676838",
"oi_day_high": 832000,
"oi_day_low": 738400
},
"NSE_FO:DELHIVERY25MAY300CE": {
"ohlc": {
"open": 18.5,
"high": 19.7,
"low": 16.6,
"close": 16.85
},
"depth": {
"buy": [
{
"quantity": 3050,
"price": 16.75,
"orders": 2
},
{
"quantity": 1525,
"price": 16.7,
"orders": 1
},
{
"quantity": 3050,
"price": 16.65,
"orders": 2
},
{
"quantity": 4575,
"price": 16.6,
"orders": 3
},
{
"quantity": 7625,
"price": 16.55,
"orders": 4
}
],
"sell": [
{
"quantity": 1525,
"price": 16.95,
"orders": 1
},
{
"quantity": 4575,
"price": 17,
"orders": 3
},
{
"quantity": 4575,
"price": 17.05,
"orders": 2
},
{
"quantity": 3050,
"price": 17.1,
"orders": 2
},
{
"quantity": 1525,
"price": 17.15,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|79052",
"symbol": "DELHIVERY25MAY300CE",
"last_price": 16.85,
"volume": 161650,
"average_price": 18.12,
"oi": 539850,
"net_change": -3,
"total_buy_quantity": 228750,
"total_sell_quantity": 266875,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 36.95,
"last_trade_time": "1746007145091",
"oi_day_high": 547475,
"oi_day_low": 529175
},
"NSE_FO:GAIL25MAY192.5PE": {
"ohlc": {
"open": 10.2,
"high": 10.3,
"low": 8.05,
"close": 9.95
},
"depth": {
"buy": [
{
"quantity": 4700,
"price": 9.95,
"orders": 1
},
{
"quantity": 7050,
"price": 9.9,
"orders": 3
},
{
"quantity": 14100,
"price": 9.85,
"orders": 5
},
{
"quantity": 4700,
"price": 9.8,
"orders": 2
},
{
"quantity": 14100,
"price": 9.75,
"orders": 5
}
],
"sell": [
{
"quantity": 2350,
"price": 10.05,
"orders": 1
},
{
"quantity": 9400,
"price": 10.1,
"orders": 4
},
{
"quantity": 7050,
"price": 10.15,
"orders": 2
},
{
"quantity": 4700,
"price": 10.2,
"orders": 2
},
{
"quantity": 4700,
"price": 10.25,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|89380",
"symbol": "GAIL25MAY192.5PE",
"last_price": 9.95,
"volume": 263200,
"average_price": 9.11,
"oi": 324300,
"net_change": 0.6,
"total_buy_quantity": 383050,
"total_sell_quantity": 394800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.85,
"last_trade_time": "1746007159849",
"oi_day_high": 347800,
"oi_day_low": 317250
},
"NSE_FO:ZYDUSLIFE25MAY880PE": {
"ohlc": {
"open": 26,
"high": 27.2,
"low": 21.75,
"close": 27.2
},
"depth": {
"buy": [
{
"quantity": 1800,
"price": 27.1,
"orders": 2
},
{
"quantity": 1800,
"price": 26.85,
"orders": 1
},
{
"quantity": 900,
"price": 26.5,
"orders": 1
},
{
"quantity": 3600,
"price": 26.45,
"orders": 2
},
{
"quantity": 900,
"price": 26.1,
"orders": 1
}
],
"sell": [
{
"quantity": 900,
"price": 28.4,
"orders": 1
},
{
"quantity": 900,
"price": 28.45,
"orders": 1
},
{
"quantity": 900,
"price": 28.75,
"orders": 1
},
{
"quantity": 900,
"price": 28.8,
"orders": 1
},
{
"quantity": 3600,
"price": 30,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|140952",
"symbol": "ZYDUSLIFE25MAY880PE",
"last_price": 27.2,
"volume": 90000,
"average_price": 23.75,
"oi": 100800,
"net_change": 0.75,
"total_buy_quantity": 112500,
"total_sell_quantity": 46800,
"lower_circuit_limit": 6,
"upper_circuit_limit": 46,
"last_trade_time": "1746007163493",
"oi_day_high": 100800,
"oi_day_low": 87300
},
"NSE_FO:KPITTECH25MAY1220CE": {
"ohlc": {
"open": 83.6,
"high": 93,
"low": 71.3,
"close": 71.3
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 70.9,
"orders": 1
},
{
"quantity": 400,
"price": 70.6,
"orders": 1
},
{
"quantity": 400,
"price": 66.35,
"orders": 1
},
{
"quantity": 4000,
"price": 66.3,
"orders": 1
},
{
"quantity": 400,
"price": 65.75,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 74.05,
"orders": 1
},
{
"quantity": 400,
"price": 74.1,
"orders": 1
},
{
"quantity": 400,
"price": 74.4,
"orders": 1
},
{
"quantity": 400,
"price": 74.45,
"orders": 1
},
{
"quantity": 800,
"price": 76.15,
"orders": 2
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|112453",
"symbol": "KPITTECH25MAY1220CE",
"last_price": 71.3,
"volume": 41200,
"average_price": 83.58,
"oi": 92000,
"net_change": -8.05,
"total_buy_quantity": 24400,
"total_sell_quantity": 62800,
"lower_circuit_limit": 13.85,
"upper_circuit_limit": 135.85,
"last_trade_time": "1746007158914",
"oi_day_high": 99600,
"oi_day_low": 89200
},
"NSE_FO:TATAMOTORS25MAY670PE": {
"ohlc": {
"open": 27.6,
"high": 45,
"low": 27.6,
"close": 42.85
},
"depth": {
"buy": [
{
"quantity": 1100,
"price": 42.65,
"orders": 2
},
{
"quantity": 1100,
"price": 42.6,
"orders": 2
},
{
"quantity": 1100,
"price": 42.5,
"orders": 1
},
{
"quantity": 1100,
"price": 42.45,
"orders": 1
},
{
"quantity": 1100,
"price": 42.4,
"orders": 2
}
],
"sell": [
{
"quantity": 1650,
"price": 43.05,
"orders": 3
},
{
"quantity": 1650,
"price": 43.1,
"orders": 3
},
{
"quantity": 1100,
"price": 43.15,
"orders": 1
},
{
"quantity": 550,
"price": 43.3,
"orders": 1
},
{
"quantity": 550,
"price": 43.35,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|142678",
"symbol": "TATAMOTORS25MAY670PE",
"last_price": 42.85,
"volume": 809050,
"average_price": 40.7,
"oi": 1815550,
"net_change": 14.1,
"total_buy_quantity": 73150,
"total_sell_quantity": 75900,
"lower_circuit_limit": 18.9,
"upper_circuit_limit": 66.3,
"last_trade_time": "1746007162746",
"oi_day_high": 1819950,
"oi_day_low": 1750650
},
"NSE_FO:INDIGO25MAY5500PE": {
"ohlc": {
"open": 331,
"high": 355,
"low": 310.1,
"close": 355
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 357.2,
"orders": 1
},
{
"quantity": 300,
"price": 357.05,
"orders": 1
},
{
"quantity": 150,
"price": 356.35,
"orders": 1
},
{
"quantity": 300,
"price": 354.05,
"orders": 1
},
{
"quantity": 300,
"price": 351.05,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 361,
"orders": 1
},
{
"quantity": 150,
"price": 361.05,
"orders": 1
},
{
"quantity": 150,
"price": 361.1,
"orders": 1
},
{
"quantity": 150,
"price": 362.15,
"orders": 1
},
{
"quantity": 300,
"price": 362.95,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|94020",
"symbol": "INDIGO25MAY5500PE",
"last_price": 355,
"volume": 16050,
"average_price": 331.91,
"oi": 48300,
"net_change": 17.1,
"total_buy_quantity": 10200,
"total_sell_quantity": 16350,
"lower_circuit_limit": 169,
"upper_circuit_limit": 541,
"last_trade_time": "1746006845924",
"oi_day_high": 48900,
"oi_day_low": 44700
},
"NSE_FO:PATANJALI25MAY1960CE": {
"ohlc": {
"open": 53.2,
"high": 58,
"low": 52.9,
"close": 53.45
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 43.95,
"orders": 1
},
{
"quantity": 1500,
"price": 43.9,
"orders": 1
},
{
"quantity": 6000,
"price": 43.2,
"orders": 1
},
{
"quantity": 300,
"price": 42.6,
"orders": 1
},
{
"quantity": 900,
"price": 41.45,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 51.85,
"orders": 1
},
{
"quantity": 300,
"price": 51.9,
"orders": 1
},
{
"quantity": 600,
"price": 51.95,
"orders": 1
},
{
"quantity": 900,
"price": 52,
"orders": 1
},
{
"quantity": 300,
"price": 52.4,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|113545",
"symbol": "PATANJALI25MAY1960CE",
"last_price": 53.45,
"volume": 5400,
"average_price": 54.55,
"oi": 18300,
"net_change": -2.5,
"total_buy_quantity": 42000,
"total_sell_quantity": 43200,
"lower_circuit_limit": 2.85,
"upper_circuit_limit": 104.15,
"last_trade_time": "1746006019308",
"oi_day_high": 19500,
"oi_day_low": 18300
},
"NSE_FO:LT25MAY3300CE": {
"ohlc": {
"open": 136.85,
"high": 143.5,
"low": 125.7,
"close": 129.75
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 129.05,
"orders": 1
},
{
"quantity": 150,
"price": 129,
"orders": 1
},
{
"quantity": 300,
"price": 128.85,
"orders": 1
},
{
"quantity": 150,
"price": 128.8,
"orders": 1
},
{
"quantity": 300,
"price": 128.75,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 131.65,
"orders": 2
},
{
"quantity": 150,
"price": 131.7,
"orders": 1
},
{
"quantity": 150,
"price": 132.2,
"orders": 1
},
{
"quantity": 300,
"price": 132.25,
"orders": 1
},
{
"quantity": 150,
"price": 132.35,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|101854",
"symbol": "LT25MAY3300CE",
"last_price": 129.75,
"volume": 141300,
"average_price": 134.99,
"oi": 484650,
"net_change": 3,
"total_buy_quantity": 8850,
"total_sell_quantity": 28050,
"lower_circuit_limit": 32,
"upper_circuit_limit": 235.9,
"last_trade_time": "1746007193436",
"oi_day_high": 491850,
"oi_day_low": 482850
},
"NSE_FO:SYNGENE25MAY660CE": {
"ohlc": {
"open": 11.7,
"high": 15.5,
"low": 11.7,
"close": 12.05
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 11.85,
"orders": 1
},
{
"quantity": 1000,
"price": 11.8,
"orders": 1
},
{
"quantity": 2000,
"price": 11.75,
"orders": 2
},
{
"quantity": 2000,
"price": 11.7,
"orders": 2
},
{
"quantity": 2000,
"price": 11.65,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 12.05,
"orders": 1
},
{
"quantity": 1000,
"price": 12.1,
"orders": 1
},
{
"quantity": 4000,
"price": 12.15,
"orders": 3
},
{
"quantity": 2000,
"price": 12.2,
"orders": 2
},
{
"quantity": 2000,
"price": 12.25,
"orders": 2
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|126444",
"symbol": "SYNGENE25MAY660CE",
"last_price": 12.05,
"volume": 457000,
"average_price": 13.59,
"oi": 611000,
"net_change": -0.8,
"total_buy_quantity": 139000,
"total_sell_quantity": 166000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.5,
"last_trade_time": "1746007182594",
"oi_day_high": 623000,
"oi_day_low": 602000
},
"NSE_FO:LAURUSLABS25MAY650PE": {
"ohlc": {
"open": 47.25,
"high": 55,
"low": 47.25,
"close": 55
},
"depth": {
"buy": [
{
"quantity": 1700,
"price": 54.95,
"orders": 1
},
{
"quantity": 1700,
"price": 54.15,
"orders": 1
},
{
"quantity": 8500,
"price": 54,
"orders": 1
},
{
"quantity": 1700,
"price": 53.15,
"orders": 1
},
{
"quantity": 6800,
"price": 52.65,
"orders": 1
}
],
"sell": [
{
"quantity": 1700,
"price": 57,
"orders": 1
},
{
"quantity": 1700,
"price": 57.05,
"orders": 1
},
{
"quantity": 1700,
"price": 57.1,
"orders": 1
},
{
"quantity": 1700,
"price": 57.15,
"orders": 1
},
{
"quantity": 1700,
"price": 57.5,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|112724",
"symbol": "LAURUSLABS25MAY650PE",
"last_price": 55,
"volume": 34000,
"average_price": 50.45,
"oi": 714000,
"net_change": 10.2,
"total_buy_quantity": 108800,
"total_sell_quantity": 156400,
"lower_circuit_limit": 25.4,
"upper_circuit_limit": 84.6,
"last_trade_time": "1746006705731",
"oi_day_high": 715700,
"oi_day_low": 707200
},
"NSE_FO:DALBHARAT25MAY1980CE": {
"ohlc": {
"open": 57.95,
"high": 62.7,
"low": 50,
"close": 50
},
"depth": {
"buy": [
{
"quantity": 275,
"price": 48.9,
"orders": 1
},
{
"quantity": 275,
"price": 48.85,
"orders": 1
},
{
"quantity": 275,
"price": 48.8,
"orders": 1
},
{
"quantity": 275,
"price": 48.75,
"orders": 1
},
{
"quantity": 275,
"price": 48.65,
"orders": 1
}
],
"sell": [
{
"quantity": 275,
"price": 49.8,
"orders": 1
},
{
"quantity": 275,
"price": 49.85,
"orders": 1
},
{
"quantity": 275,
"price": 49.9,
"orders": 1
},
{
"quantity": 275,
"price": 49.95,
"orders": 1
},
{
"quantity": 275,
"price": 50.05,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|84723",
"symbol": "DALBHARAT25MAY1980CE",
"last_price": 50,
"volume": 33825,
"average_price": 54.35,
"oi": 41525,
"net_change": -7.95,
"total_buy_quantity": 65450,
"total_sell_quantity": 57200,
"lower_circuit_limit": 4.9,
"upper_circuit_limit": 100,
"last_trade_time": "1746006699338",
"oi_day_high": 46200,
"oi_day_low": 41525
},
"NSE_FO:JSWSTEEL25MAY1040PE": {
"ohlc": {
"open": 39.4,
"high": 39.4,
"low": 31.25,
"close": 37.95
},
"depth": {
"buy": [
{
"quantity": 675,
"price": 37.15,
"orders": 1
},
{
"quantity": 675,
"price": 37.1,
"orders": 1
},
{
"quantity": 1350,
"price": 37.05,
"orders": 1
},
{
"quantity": 675,
"price": 36.7,
"orders": 1
},
{
"quantity": 675,
"price": 36.55,
"orders": 1
}
],
"sell": [
{
"quantity": 675,
"price": 37.7,
"orders": 1
},
{
"quantity": 675,
"price": 37.75,
"orders": 1
},
{
"quantity": 1350,
"price": 37.8,
"orders": 2
},
{
"quantity": 1350,
"price": 37.9,
"orders": 2
},
{
"quantity": 1350,
"price": 37.95,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|99016",
"symbol": "JSWSTEEL25MAY1040PE",
"last_price": 37.95,
"volume": 306450,
"average_price": 34.72,
"oi": 283500,
"net_change": 4,
"total_buy_quantity": 62100,
"total_sell_quantity": 101250,
"lower_circuit_limit": 10.05,
"upper_circuit_limit": 62.15,
"last_trade_time": "1746007194499",
"oi_day_high": 283500,
"oi_day_low": 211950
},
"NSE_FO:TITAGARH25MAY820CE": {
"ohlc": {
"open": 23.05,
"high": 26.2,
"low": 18,
"close": 18.25
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 18.05,
"orders": 1
},
{
"quantity": 625,
"price": 18,
"orders": 1
},
{
"quantity": 625,
"price": 17.85,
"orders": 1
},
{
"quantity": 625,
"price": 17.8,
"orders": 1
},
{
"quantity": 625,
"price": 17.7,
"orders": 1
}
],
"sell": [
{
"quantity": 1250,
"price": 18.25,
"orders": 2
},
{
"quantity": 625,
"price": 18.4,
"orders": 1
},
{
"quantity": 625,
"price": 18.45,
"orders": 1
},
{
"quantity": 625,
"price": 18.5,
"orders": 1
},
{
"quantity": 625,
"price": 18.6,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|144082",
"symbol": "TITAGARH25MAY820CE",
"last_price": 18.25,
"volume": 92500,
"average_price": 22.46,
"oi": 280625,
"net_change": -8.3,
"total_buy_quantity": 145625,
"total_sell_quantity": 161875,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 42.9,
"last_trade_time": "1746007192897",
"oi_day_high": 281250,
"oi_day_low": 263125
},
"NSE_FO:MRF25MAY130000CE": {
"ohlc": {
"open": 5962.15,
"high": 7986.85,
"low": 5609.1,
"close": 7100
},
"depth": {
"buy": [
{
"quantity": 5,
"price": 6721.85,
"orders": 1
},
{
"quantity": 5,
"price": 6721.8,
"orders": 1
},
{
"quantity": 15,
"price": 6721.55,
"orders": 1
},
{
"quantity": 50,
"price": 6721.5,
"orders": 1
},
{
"quantity": 20,
"price": 6686.8,
"orders": 1
}
],
"sell": [
{
"quantity": 5,
"price": 7349.65,
"orders": 1
},
{
"quantity": 5,
"price": 7349.7,
"orders": 1
},
{
"quantity": 15,
"price": 7349.95,
"orders": 1
},
{
"quantity": 5,
"price": 7350,
"orders": 1
},
{
"quantity": 15,
"price": 7634.3,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|106954",
"symbol": "MRF25MAY130000CE",
"last_price": 7100,
"volume": 520,
"average_price": 6721.3,
"oi": 855,
"net_change": 1137.8,
"total_buy_quantity": 275,
"total_sell_quantity": 410,
"lower_circuit_limit": 3296.8,
"upper_circuit_limit": 11113.5,
"last_trade_time": "1746006912517",
"oi_day_high": 975,
"oi_day_low": 855
},
"NSE_FO:AMBUJACEM25MAY570PE": {
"ohlc": {
"open": 30.95,
"high": 34.6,
"low": 30.95,
"close": 34.6
},
"depth": {
"buy": [
{
"quantity": 900,
"price": 35.85,
"orders": 1
},
{
"quantity": 900,
"price": 35.8,
"orders": 1
},
{
"quantity": 2700,
"price": 35.7,
"orders": 3
},
{
"quantity": 900,
"price": 34.65,
"orders": 1
},
{
"quantity": 4500,
"price": 34.15,
"orders": 1
}
],
"sell": [
{
"quantity": 1800,
"price": 37.5,
"orders": 2
},
{
"quantity": 900,
"price": 37.55,
"orders": 1
},
{
"quantity": 900,
"price": 37.6,
"orders": 1
},
{
"quantity": 4500,
"price": 40.35,
"orders": 1
},
{
"quantity": 8100,
"price": 40.5,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|65881",
"symbol": "AMBUJACEM25MAY570PE",
"last_price": 34.6,
"volume": 16200,
"average_price": 32.83,
"oi": 221400,
"net_change": -5.15,
"total_buy_quantity": 71100,
"total_sell_quantity": 77400,
"lower_circuit_limit": 12.35,
"upper_circuit_limit": 56.85,
"last_trade_time": "1746001573669",
"oi_day_high": 228600,
"oi_day_low": 221400
},
"NSE_FO:POWERGRID25MAY315PE": {
"ohlc": {
"open": 13.55,
"high": 14.75,
"low": 12.6,
"close": 13.9
},
"depth": {
"buy": [
{
"quantity": 1800,
"price": 13.95,
"orders": 1
},
{
"quantity": 3600,
"price": 13.9,
"orders": 2
},
{
"quantity": 5400,
"price": 13.85,
"orders": 3
},
{
"quantity": 7200,
"price": 13.25,
"orders": 1
},
{
"quantity": 1800,
"price": 12.55,
"orders": 1
}
],
"sell": [
{
"quantity": 1800,
"price": 14.3,
"orders": 1
},
{
"quantity": 3600,
"price": 14.35,
"orders": 1
},
{
"quantity": 3600,
"price": 14.55,
"orders": 1
},
{
"quantity": 3600,
"price": 14.85,
"orders": 1
},
{
"quantity": 7200,
"price": 14.9,
"orders": 2
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|132594",
"symbol": "POWERGRID25MAY315PE",
"last_price": 13.9,
"volume": 163800,
"average_price": 13.59,
"oi": 574200,
"net_change": -2.25,
"total_buy_quantity": 196200,
"total_sell_quantity": 131400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 34.05,
"last_trade_time": "1746007114370",
"oi_day_high": 574200,
"oi_day_low": 520200
},
"NSE_FO:CANBK25MAY99PE": {
"ohlc": {
"open": 4.6,
"high": 5.35,
"low": 4.5,
"close": 5.15
},
"depth": {
"buy": [
{
"quantity": 27000,
"price": 5.1,
"orders": 4
},
{
"quantity": 27000,
"price": 5.05,
"orders": 4
},
{
"quantity": 60750,
"price": 5,
"orders": 4
},
{
"quantity": 13500,
"price": 4.95,
"orders": 2
},
{
"quantity": 13500,
"price": 4.9,
"orders": 2
}
],
"sell": [
{
"quantity": 20250,
"price": 5.2,
"orders": 3
},
{
"quantity": 40500,
"price": 5.25,
"orders": 4
},
{
"quantity": 148500,
"price": 5.3,
"orders": 15
},
{
"quantity": 101250,
"price": 5.35,
"orders": 11
},
{
"quantity": 81000,
"price": 5.4,
"orders": 9
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|78982",
"symbol": "CANBK25MAY99PE",
"last_price": 5.15,
"volume": 3132000,
"average_price": 4.85,
"oi": 2612250,
"net_change": 1.1,
"total_buy_quantity": 756000,
"total_sell_quantity": 1302750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25,
"last_trade_time": "1746007030631",
"oi_day_high": 2821500,
"oi_day_low": 2450250
},
"NSE_FO:IREDA25MAY175CE": {
"ohlc": {
"open": 4.6,
"high": 5.5,
"low": 4.3,
"close": 4.75
},
"depth": {
"buy": [
{
"quantity": 11600,
"price": 4.75,
"orders": 3
},
{
"quantity": 23200,
"price": 4.7,
"orders": 5
},
{
"quantity": 29000,
"price": 4.65,
"orders": 6
},
{
"quantity": 20300,
"price": 4.6,
"orders": 4
},
{
"quantity": 14500,
"price": 4.55,
"orders": 4
}
],
"sell": [
{
"quantity": 14500,
"price": 4.85,
"orders": 5
},
{
"quantity": 14500,
"price": 4.9,
"orders": 5
},
{
"quantity": 11600,
"price": 4.95,
"orders": 4
},
{
"quantity": 23200,
"price": 5,
"orders": 4
},
{
"quantity": 8700,
"price": 5.05,
"orders": 3
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|96562",
"symbol": "IREDA25MAY175CE",
"last_price": 4.75,
"volume": 765600,
"average_price": 4.89,
"oi": 1551500,
"net_change": -0.8,
"total_buy_quantity": 765600,
"total_sell_quantity": 429200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25,
"last_trade_time": "1746007195984",
"oi_day_high": 1551500,
"oi_day_low": 1397800
},
"NSE_FO:PAYTM25MAY920PE": {
"ohlc": {
"open": 77,
"high": 81,
"low": 66.1,
"close": 81
},
"depth": {
"buy": [
{
"quantity": 1300,
"price": 81.1,
"orders": 2
},
{
"quantity": 650,
"price": 80.75,
"orders": 1
},
{
"quantity": 650,
"price": 80.7,
"orders": 1
},
{
"quantity": 650,
"price": 80.5,
"orders": 1
},
{
"quantity": 1300,
"price": 80.45,
"orders": 1
}
],
"sell": [
{
"quantity": 650,
"price": 82.2,
"orders": 1
},
{
"quantity": 650,
"price": 82.25,
"orders": 1
},
{
"quantity": 650,
"price": 83.95,
"orders": 1
},
{
"quantity": 650,
"price": 84,
"orders": 1
},
{
"quantity": 4550,
"price": 84.1,
"orders": 2
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|113663",
"symbol": "PAYTM25MAY920PE",
"last_price": 81,
"volume": 59150,
"average_price": 72.63,
"oi": 48100,
"net_change": 6.15,
"total_buy_quantity": 49400,
"total_sell_quantity": 85800,
"lower_circuit_limit": 27.4,
"upper_circuit_limit": 131.6,
"last_trade_time": "1746007177035",
"oi_day_high": 48100,
"oi_day_low": 43550
},
"NSE_FO:SBIN25MAY810PE": {
"ohlc": {
"open": 30.95,
"high": 48.5,
"low": 30.95,
"close": 44.15
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 44.5,
"orders": 1
},
{
"quantity": 1500,
"price": 44.45,
"orders": 1
},
{
"quantity": 750,
"price": 44.25,
"orders": 1
},
{
"quantity": 1500,
"price": 44.2,
"orders": 1
},
{
"quantity": 750,
"price": 44.15,
"orders": 1
}
],
"sell": [
{
"quantity": 750,
"price": 45.75,
"orders": 1
},
{
"quantity": 750,
"price": 45.8,
"orders": 1
},
{
"quantity": 1500,
"price": 45.95,
"orders": 1
},
{
"quantity": 750,
"price": 46,
"orders": 1
},
{
"quantity": 750,
"price": 46.95,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|136172",
"symbol": "SBIN25MAY810PE",
"last_price": 44.15,
"volume": 1762500,
"average_price": 40.66,
"oi": 1337250,
"net_change": 15.7,
"total_buy_quantity": 72750,
"total_sell_quantity": 80250,
"lower_circuit_limit": 19.9,
"upper_circuit_limit": 65.4,
"last_trade_time": "1746007148865",
"oi_day_high": 1409250,
"oi_day_low": 1305750
},
"NSE_FO:BEL25MAY305PE": {
"ohlc": {
"open": 7.05,
"high": 9.6,
"low": 6.8,
"close": 8.65
},
"depth": {
"buy": [
{
"quantity": 2850,
"price": 8.65,
"orders": 1
},
{
"quantity": 19950,
"price": 8.6,
"orders": 3
},
{
"quantity": 8550,
"price": 8.55,
"orders": 3
},
{
"quantity": 8550,
"price": 8.5,
"orders": 3
},
{
"quantity": 5700,
"price": 8.45,
"orders": 2
}
],
"sell": [
{
"quantity": 17100,
"price": 8.75,
"orders": 4
},
{
"quantity": 14250,
"price": 8.8,
"orders": 4
},
{
"quantity": 11400,
"price": 8.85,
"orders": 3
},
{
"quantity": 11400,
"price": 8.9,
"orders": 3
},
{
"quantity": 34200,
"price": 8.95,
"orders": 4
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|74555",
"symbol": "BEL25MAY305PE",
"last_price": 8.65,
"volume": 4805100,
"average_price": 8.64,
"oi": 2297100,
"net_change": 0.9,
"total_buy_quantity": 379050,
"total_sell_quantity": 527250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.45,
"last_trade_time": "1746007199001",
"oi_day_high": 2359800,
"oi_day_low": 2054850
},
"NSE_FO:BAJAJFINSV25MAY2100PE": {
"ohlc": {
"open": 129.95,
"high": 177.75,
"low": 128.65,
"close": 158.25
},
"depth": {
"buy": [
{
"quantity": 1500,
"price": 160.95,
"orders": 3
},
{
"quantity": 500,
"price": 160.9,
"orders": 1
},
{
"quantity": 500,
"price": 159.05,
"orders": 1
},
{
"quantity": 14000,
"price": 157.95,
"orders": 4
},
{
"quantity": 3500,
"price": 157.9,
"orders": 2
}
],
"sell": [
{
"quantity": 500,
"price": 165.95,
"orders": 1
},
{
"quantity": 500,
"price": 166.05,
"orders": 1
},
{
"quantity": 2500,
"price": 176.05,
"orders": 1
},
{
"quantity": 15000,
"price": 194.65,
"orders": 1
},
{
"quantity": 4500,
"price": 199.35,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|72179",
"symbol": "BAJAJFINSV25MAY2100PE",
"last_price": 158.25,
"volume": 209500,
"average_price": 161.46,
"oi": 208500,
"net_change": 72.35,
"total_buy_quantity": 60500,
"total_sell_quantity": 24000,
"lower_circuit_limit": 83.3,
"upper_circuit_limit": 233.7,
"last_trade_time": "1746006690583",
"oi_day_high": 241500,
"oi_day_low": 208500
},
"NSE_FO:JSL25MAY570CE": {
"ohlc": {
"open": 30,
"high": 35,
"low": 28.4,
"close": 28.7
},
"depth": {
"buy": [
{
"quantity": 775,
"price": 28.5,
"orders": 1
},
{
"quantity": 1550,
"price": 28.45,
"orders": 1
},
{
"quantity": 775,
"price": 28.4,
"orders": 1
},
{
"quantity": 775,
"price": 28.35,
"orders": 1
},
{
"quantity": 775,
"price": 28.3,
"orders": 1
}
],
"sell": [
{
"quantity": 775,
"price": 28.85,
"orders": 1
},
{
"quantity": 775,
"price": 28.9,
"orders": 1
},
{
"quantity": 775,
"price": 28.95,
"orders": 1
},
{
"quantity": 1550,
"price": 29.15,
"orders": 1
},
{
"quantity": 1550,
"price": 29.35,
"orders": 2
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|110199",
"symbol": "JSL25MAY570CE",
"last_price": 28.7,
"volume": 402225,
"average_price": 31.31,
"oi": 54250,
"net_change": 3.65,
"total_buy_quantity": 137175,
"total_sell_quantity": 62000,
"lower_circuit_limit": 3.85,
"upper_circuit_limit": 56.85,
"last_trade_time": "1746007171024",
"oi_day_high": 88350,
"oi_day_low": 41075
},
"NSE_FO:PEL25MAY1020CE": {
"ohlc": {
"open": 31.6,
"high": 38.1,
"low": 24.85,
"close": 24.85
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 24.65,
"orders": 1
},
{
"quantity": 750,
"price": 24.6,
"orders": 1
},
{
"quantity": 750,
"price": 24.45,
"orders": 1
},
{
"quantity": 750,
"price": 24.3,
"orders": 1
},
{
"quantity": 750,
"price": 24.25,
"orders": 1
}
],
"sell": [
{
"quantity": 1500,
"price": 25.3,
"orders": 2
},
{
"quantity": 750,
"price": 25.6,
"orders": 1
},
{
"quantity": 750,
"price": 25.65,
"orders": 1
},
{
"quantity": 750,
"price": 25.9,
"orders": 1
},
{
"quantity": 1500,
"price": 25.95,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|127778",
"symbol": "PEL25MAY1020CE",
"last_price": 24.85,
"volume": 108000,
"average_price": 30.5,
"oi": 133500,
"net_change": -8.35,
"total_buy_quantity": 99750,
"total_sell_quantity": 105750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 52.6,
"last_trade_time": "1746007116165",
"oi_day_high": 136500,
"oi_day_low": 99000
},
"NSE_FO:ALKEM25MAY5200PE": {
"ohlc": {
"open": 229.95,
"high": 243.05,
"low": 207.45,
"close": 236.7
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 244.05,
"orders": 1
},
{
"quantity": 100,
"price": 242.15,
"orders": 1
},
{
"quantity": 100,
"price": 242.1,
"orders": 1
},
{
"quantity": 100,
"price": 240.8,
"orders": 1
},
{
"quantity": 200,
"price": 240.05,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 247.65,
"orders": 1
},
{
"quantity": 100,
"price": 247.85,
"orders": 1
},
{
"quantity": 200,
"price": 247.9,
"orders": 2
},
{
"quantity": 200,
"price": 247.95,
"orders": 1
},
{
"quantity": 500,
"price": 250.5,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|65605",
"symbol": "ALKEM25MAY5200PE",
"last_price": 236.7,
"volume": 7400,
"average_price": 223.95,
"oi": 7600,
"net_change": -32.75,
"total_buy_quantity": 6300,
"total_sell_quantity": 11300,
"lower_circuit_limit": 102.3,
"upper_circuit_limit": 365.3,
"last_trade_time": "1746006846556",
"oi_day_high": 7800,
"oi_day_low": 6900
},
"NSE_FO:POONAWALLA25MAY395PE": {
"ohlc": {
"open": 29.1,
"high": 29.15,
"low": 29.1,
"close": 29.15
},
"depth": {
"buy": [
{
"quantity": 1450,
"price": 27.5,
"orders": 1
},
{
"quantity": 2900,
"price": 27.45,
"orders": 2
},
{
"quantity": 1450,
"price": 27.4,
"orders": 1
},
{
"quantity": 5800,
"price": 27.35,
"orders": 1
},
{
"quantity": 1450,
"price": 26.9,
"orders": 1
}
],
"sell": [
{
"quantity": 2900,
"price": 28.7,
"orders": 2
},
{
"quantity": 2900,
"price": 28.75,
"orders": 1
},
{
"quantity": 1450,
"price": 29.05,
"orders": 1
},
{
"quantity": 1450,
"price": 29.1,
"orders": 1
},
{
"quantity": 2900,
"price": 29.15,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|131892",
"symbol": "POONAWALLA25MAY395PE",
"last_price": 29.15,
"volume": 4350,
"average_price": 29.13,
"oi": 11600,
"net_change": 4.15,
"total_buy_quantity": 114550,
"total_sell_quantity": 136300,
"lower_circuit_limit": 9.15,
"upper_circuit_limit": 49.15,
"last_trade_time": "1746007050124",
"oi_day_high": 11600,
"oi_day_low": 11600
},
"NSE_FO:ACC25MAY2060CE": {
"ohlc": {
"open": 13,
"high": 14.8,
"low": 10,
"close": 10.8
},
"depth": {
"buy": [
{
"quantity": 600,
"price": 10.75,
"orders": 1
},
{
"quantity": 300,
"price": 10.7,
"orders": 1
},
{
"quantity": 1200,
"price": 10.65,
"orders": 3
},
{
"quantity": 600,
"price": 10.6,
"orders": 2
},
{
"quantity": 900,
"price": 10.55,
"orders": 3
}
],
"sell": [
{
"quantity": 600,
"price": 10.95,
"orders": 2
},
{
"quantity": 300,
"price": 11.05,
"orders": 1
},
{
"quantity": 300,
"price": 11.1,
"orders": 1
},
{
"quantity": 1200,
"price": 11.15,
"orders": 3
},
{
"quantity": 600,
"price": 11.2,
"orders": 2
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|65937",
"symbol": "ACC25MAY2060CE",
"last_price": 10.8,
"volume": 162300,
"average_price": 12,
"oi": 184800,
"net_change": -4.1,
"total_buy_quantity": 75300,
"total_sell_quantity": 70200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33.55,
"last_trade_time": "1746007185956",
"oi_day_high": 184800,
"oi_day_low": 117300
},
"NSE_FO:ICICIGI25MAY1880PE": {
"ohlc": {
"open": 59.9,
"high": 59.95,
"low": 48.75,
"close": 55.5
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 55.1,
"orders": 1
},
{
"quantity": 250,
"price": 54.95,
"orders": 1
},
{
"quantity": 250,
"price": 54.9,
"orders": 1
},
{
"quantity": 250,
"price": 54.5,
"orders": 1
},
{
"quantity": 500,
"price": 54.45,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 55.6,
"orders": 1
},
{
"quantity": 250,
"price": 55.65,
"orders": 1
},
{
"quantity": 250,
"price": 55.9,
"orders": 1
},
{
"quantity": 500,
"price": 55.95,
"orders": 1
},
{
"quantity": 250,
"price": 56,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|90967",
"symbol": "ICICIGI25MAY1880PE",
"last_price": 55.5,
"volume": 46250,
"average_price": 54.43,
"oi": 12250,
"net_change": -8.6,
"total_buy_quantity": 50000,
"total_sell_quantity": 43250,
"lower_circuit_limit": 14.35,
"upper_circuit_limit": 96.65,
"last_trade_time": "1746007198530",
"oi_day_high": 14500,
"oi_day_low": 7000
},
"NSE_FO:MUTHOOTFIN25MAY2160CE": {
"ohlc": {
"open": 84.05,
"high": 109.35,
"low": 83,
"close": 95.05
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 91.05,
"orders": 1
},
{
"quantity": 275,
"price": 83.65,
"orders": 1
},
{
"quantity": 3025,
"price": 83.6,
"orders": 1
},
{
"quantity": 275,
"price": 78.35,
"orders": 1
},
{
"quantity": 1100,
"price": 78.3,
"orders": 1
}
],
"sell": [
{
"quantity": 275,
"price": 92.45,
"orders": 1
},
{
"quantity": 275,
"price": 92.5,
"orders": 1
},
{
"quantity": 550,
"price": 92.95,
"orders": 1
},
{
"quantity": 550,
"price": 93.95,
"orders": 1
},
{
"quantity": 275,
"price": 105.85,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|107188",
"symbol": "MUTHOOTFIN25MAY2160CE",
"last_price": 95.05,
"volume": 69850,
"average_price": 98.73,
"oi": 37675,
"net_change": 9.25,
"total_buy_quantity": 16225,
"total_sell_quantity": 13475,
"lower_circuit_limit": 30.85,
"upper_circuit_limit": 167.45,
"last_trade_time": "1746006985193",
"oi_day_high": 41800,
"oi_day_low": 36300
},
"NSE_FO:COLPAL25MAY2740CE": {
"ohlc": {
"open": 47.9,
"high": 47.9,
"low": 30.3,
"close": 30.3
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 31.2,
"orders": 2
},
{
"quantity": 175,
"price": 31.1,
"orders": 1
},
{
"quantity": 350,
"price": 31.05,
"orders": 1
},
{
"quantity": 175,
"price": 30.7,
"orders": 1
},
{
"quantity": 700,
"price": 30.55,
"orders": 2
}
],
"sell": [
{
"quantity": 175,
"price": 31.8,
"orders": 1
},
{
"quantity": 175,
"price": 31.85,
"orders": 1
},
{
"quantity": 175,
"price": 31.9,
"orders": 1
},
{
"quantity": 350,
"price": 31.95,
"orders": 1
},
{
"quantity": 175,
"price": 32.05,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|82706",
"symbol": "COLPAL25MAY2740CE",
"last_price": 30.3,
"volume": 9975,
"average_price": 36.95,
"oi": 16625,
"net_change": -14.15,
"total_buy_quantity": 68775,
"total_sell_quantity": 35350,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 63.05,
"last_trade_time": "1746007075361",
"oi_day_high": 17675,
"oi_day_low": 15750
},
"NSE_FO:KALYANKJIL25MAY520CE": {
"ohlc": {
"open": 31.65,
"high": 33.8,
"low": 27.2,
"close": 29.85
},
"depth": {
"buy": [
{
"quantity": 775,
"price": 29.7,
"orders": 1
},
{
"quantity": 775,
"price": 29.55,
"orders": 1
},
{
"quantity": 1550,
"price": 29.5,
"orders": 2
},
{
"quantity": 775,
"price": 29.45,
"orders": 1
},
{
"quantity": 775,
"price": 29.35,
"orders": 1
}
],
"sell": [
{
"quantity": 3875,
"price": 29.95,
"orders": 4
},
{
"quantity": 1550,
"price": 30,
"orders": 2
},
{
"quantity": 1550,
"price": 30.2,
"orders": 2
},
{
"quantity": 775,
"price": 30.25,
"orders": 1
},
{
"quantity": 1550,
"price": 30.3,
"orders": 2
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|99508",
"symbol": "KALYANKJIL25MAY520CE",
"last_price": 29.85,
"volume": 899775,
"average_price": 30.9,
"oi": 480500,
"net_change": -1.2,
"total_buy_quantity": 164300,
"total_sell_quantity": 251100,
"lower_circuit_limit": 5.3,
"upper_circuit_limit": 56.1,
"last_trade_time": "1746007192192",
"oi_day_high": 513825,
"oi_day_low": 475075
},
"NSE_FO:PETRONET25MAY315CE": {
"ohlc": {
"open": 9.6,
"high": 13.45,
"low": 9.2,
"close": 11.2
},
"depth": {
"buy": [
{
"quantity": 1500,
"price": 11.2,
"orders": 1
},
{
"quantity": 1500,
"price": 11.1,
"orders": 1
},
{
"quantity": 4500,
"price": 11.05,
"orders": 2
},
{
"quantity": 4500,
"price": 11,
"orders": 2
},
{
"quantity": 1500,
"price": 10.95,
"orders": 1
}
],
"sell": [
{
"quantity": 3000,
"price": 11.35,
"orders": 1
},
{
"quantity": 1500,
"price": 11.45,
"orders": 1
},
{
"quantity": 1500,
"price": 11.5,
"orders": 1
},
{
"quantity": 3000,
"price": 11.55,
"orders": 1
},
{
"quantity": 9000,
"price": 11.65,
"orders": 2
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|128354",
"symbol": "PETRONET25MAY315CE",
"last_price": 11.2,
"volume": 2220000,
"average_price": 12.2,
"oi": 387000,
"net_change": 1.65,
"total_buy_quantity": 307500,
"total_sell_quantity": 144000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.6,
"last_trade_time": "1746007190817",
"oi_day_high": 643500,
"oi_day_low": 385500
},
"NSE_FO:ASHOKLEY25MAY230CE": {
"ohlc": {
"open": 7.75,
"high": 9,
"low": 7.1,
"close": 7.4
},
"depth": {
"buy": [
{
"quantity": 17500,
"price": 7.35,
"orders": 5
},
{
"quantity": 10000,
"price": 7.3,
"orders": 4
},
{
"quantity": 10000,
"price": 7.25,
"orders": 3
},
{
"quantity": 12500,
"price": 7.2,
"orders": 2
},
{
"quantity": 7500,
"price": 7.15,
"orders": 2
}
],
"sell": [
{
"quantity": 5000,
"price": 7.45,
"orders": 2
},
{
"quantity": 37500,
"price": 7.5,
"orders": 6
},
{
"quantity": 12500,
"price": 7.55,
"orders": 3
},
{
"quantity": 12500,
"price": 7.6,
"orders": 2
},
{
"quantity": 2500,
"price": 7.7,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|67234",
"symbol": "ASHOKLEY25MAY230CE",
"last_price": 7.4,
"volume": 2110000,
"average_price": 7.83,
"oi": 3120000,
"net_change": -0.75,
"total_buy_quantity": 465000,
"total_sell_quantity": 565000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.35,
"last_trade_time": "1746007188352",
"oi_day_high": 3147500,
"oi_day_low": 3025000
},
"NSE_FO:BRITANNIA25MAY5450CE": {
"ohlc": {
"open": 200.95,
"high": 226.2,
"low": 166.55,
"close": 176.5
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 177.8,
"orders": 1
},
{
"quantity": 100,
"price": 177.75,
"orders": 1
},
{
"quantity": 100,
"price": 177.7,
"orders": 1
},
{
"quantity": 100,
"price": 177.65,
"orders": 1
},
{
"quantity": 200,
"price": 177.6,
"orders": 2
}
],
"sell": [
{
"quantity": 100,
"price": 182.2,
"orders": 1
},
{
"quantity": 100,
"price": 182.25,
"orders": 1
},
{
"quantity": 200,
"price": 182.45,
"orders": 1
},
{
"quantity": 300,
"price": 184.9,
"orders": 1
},
{
"quantity": 200,
"price": 184.95,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|76986",
"symbol": "BRITANNIA25MAY5450CE",
"last_price": 176.5,
"volume": 21700,
"average_price": 193.38,
"oi": 12100,
"net_change": -21.15,
"total_buy_quantity": 15800,
"total_sell_quantity": 16200,
"lower_circuit_limit": 69.9,
"upper_circuit_limit": 297.1,
"last_trade_time": "1746007096783",
"oi_day_high": 13600,
"oi_day_low": 11800
},
"NSE_FO:JINDALSTEL25MAY910PE": {
"ohlc": {
"open": 46,
"high": 46.05,
"low": 37.55,
"close": 44
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 43.15,
"orders": 1
},
{
"quantity": 625,
"price": 43.1,
"orders": 1
},
{
"quantity": 1250,
"price": 43.05,
"orders": 1
},
{
"quantity": 625,
"price": 42.85,
"orders": 1
},
{
"quantity": 625,
"price": 42.6,
"orders": 1
}
],
"sell": [
{
"quantity": 1250,
"price": 43.6,
"orders": 2
},
{
"quantity": 625,
"price": 43.75,
"orders": 1
},
{
"quantity": 625,
"price": 43.8,
"orders": 1
},
{
"quantity": 1250,
"price": 43.95,
"orders": 1
},
{
"quantity": 1250,
"price": 44.4,
"orders": 2
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|109181",
"symbol": "JINDALSTEL25MAY910PE",
"last_price": 44,
"volume": 240625,
"average_price": 40.31,
"oi": 198750,
"net_change": -0.45,
"total_buy_quantity": 48750,
"total_sell_quantity": 71875,
"lower_circuit_limit": 13,
"upper_circuit_limit": 70.6,
"last_trade_time": "1746007192735",
"oi_day_high": 248125,
"oi_day_low": 198750
},
"NSE_FO:PFC25MAY430PE": {
"ohlc": {
"open": 30.1,
"high": 33.1,
"low": 27,
"close": 33.05
},
"depth": {
"buy": [
{
"quantity": 1300,
"price": 32.85,
"orders": 1
},
{
"quantity": 3900,
"price": 32.8,
"orders": 3
},
{
"quantity": 2600,
"price": 32.75,
"orders": 2
},
{
"quantity": 1300,
"price": 32.7,
"orders": 1
},
{
"quantity": 3900,
"price": 32.65,
"orders": 2
}
],
"sell": [
{
"quantity": 1300,
"price": 33.05,
"orders": 1
},
{
"quantity": 2600,
"price": 33.1,
"orders": 2
},
{
"quantity": 5200,
"price": 33.15,
"orders": 3
},
{
"quantity": 3900,
"price": 33.2,
"orders": 3
},
{
"quantity": 1300,
"price": 33.25,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|128559",
"symbol": "PFC25MAY430PE",
"last_price": 33.05,
"volume": 262600,
"average_price": 30.16,
"oi": 1431300,
"net_change": 5.8,
"total_buy_quantity": 174200,
"total_sell_quantity": 161200,
"lower_circuit_limit": 11.45,
"upper_circuit_limit": 52.35,
"last_trade_time": "1746007188213",
"oi_day_high": 1439100,
"oi_day_low": 1414400
},
"NSE_FO:HDFCLIFE25MAY710CE": {
"ohlc": {
"open": 21.55,
"high": 43.2,
"low": 21.55,
"close": 43.2
},
"depth": {
"buy": [
{
"quantity": 1100,
"price": 41.75,
"orders": 1
},
{
"quantity": 1100,
"price": 41.7,
"orders": 1
},
{
"quantity": 1100,
"price": 41.15,
"orders": 1
},
{
"quantity": 5500,
"price": 41.1,
"orders": 5
},
{
"quantity": 1100,
"price": 40.45,
"orders": 1
}
],
"sell": [
{
"quantity": 1100,
"price": 42.05,
"orders": 1
},
{
"quantity": 1100,
"price": 42.1,
"orders": 1
},
{
"quantity": 1100,
"price": 42.15,
"orders": 1
},
{
"quantity": 1100,
"price": 42.8,
"orders": 1
},
{
"quantity": 2200,
"price": 42.85,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|94703",
"symbol": "HDFCLIFE25MAY710CE",
"last_price": 43.2,
"volume": 521400,
"average_price": 33.37,
"oi": 309100,
"net_change": 20.15,
"total_buy_quantity": 105600,
"total_sell_quantity": 79200,
"lower_circuit_limit": 16.1,
"upper_circuit_limit": 67.2,
"last_trade_time": "1746007140519",
"oi_day_high": 342100,
"oi_day_low": 300300
},
"NSE_FO:HUDCO25MAY230PE": {
"ohlc": {
"open": 14.5,
"high": 15.8,
"low": 13,
"close": 16
},
"depth": {
"buy": [
{
"quantity": 2425,
"price": 15.85,
"orders": 1
},
{
"quantity": 7275,
"price": 15.8,
"orders": 3
},
{
"quantity": 4850,
"price": 15.75,
"orders": 2
},
{
"quantity": 9700,
"price": 15.7,
"orders": 4
},
{
"quantity": 4850,
"price": 15.65,
"orders": 1
}
],
"sell": [
{
"quantity": 2425,
"price": 16,
"orders": 1
},
{
"quantity": 2425,
"price": 16.05,
"orders": 1
},
{
"quantity": 2425,
"price": 16.1,
"orders": 1
},
{
"quantity": 2425,
"price": 16.15,
"orders": 1
},
{
"quantity": 7275,
"price": 16.2,
"orders": 3
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|90027",
"symbol": "HUDCO25MAY230PE",
"last_price": 16,
"volume": 591700,
"average_price": 14.31,
"oi": 596550,
"net_change": 2.6,
"total_buy_quantity": 305550,
"total_sell_quantity": 354050,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 34.8,
"last_trade_time": "1746007189785",
"oi_day_high": 669300,
"oi_day_low": 574725
},
"NSE_FO:IEX25MAY190PE": {
"ohlc": {
"open": 6.85,
"high": 8.65,
"low": 6.05,
"close": 7.8
},
"depth": {
"buy": [
{
"quantity": 3750,
"price": 7.7,
"orders": 1
},
{
"quantity": 18750,
"price": 7.65,
"orders": 3
},
{
"quantity": 3750,
"price": 7.6,
"orders": 1
},
{
"quantity": 22500,
"price": 7.55,
"orders": 2
},
{
"quantity": 15000,
"price": 7.5,
"orders": 2
}
],
"sell": [
{
"quantity": 7500,
"price": 7.85,
"orders": 2
},
{
"quantity": 22500,
"price": 7.9,
"orders": 6
},
{
"quantity": 33750,
"price": 7.95,
"orders": 8
},
{
"quantity": 30000,
"price": 8,
"orders": 4
},
{
"quantity": 15000,
"price": 8.05,
"orders": 3
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|92034",
"symbol": "IEX25MAY190PE",
"last_price": 7.8,
"volume": 2100000,
"average_price": 7.13,
"oi": 2163750,
"net_change": 1.1,
"total_buy_quantity": 731250,
"total_sell_quantity": 678750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.8,
"last_trade_time": "1746007176745",
"oi_day_high": 2287500,
"oi_day_low": 2163750
},
"NSE_FO:ITC25MAY430PE": {
"ohlc": {
"open": 12.3,
"high": 12.3,
"low": 10.25,
"close": 12.2
},
"depth": {
"buy": [
{
"quantity": 3200,
"price": 11.95,
"orders": 2
},
{
"quantity": 9600,
"price": 11.9,
"orders": 6
},
{
"quantity": 12800,
"price": 11.85,
"orders": 6
},
{
"quantity": 12800,
"price": 11.8,
"orders": 7
},
{
"quantity": 8000,
"price": 11.75,
"orders": 4
}
],
"sell": [
{
"quantity": 3200,
"price": 12.05,
"orders": 2
},
{
"quantity": 9600,
"price": 12.1,
"orders": 6
},
{
"quantity": 17600,
"price": 12.15,
"orders": 10
},
{
"quantity": 14400,
"price": 12.2,
"orders": 9
},
{
"quantity": 8000,
"price": 12.25,
"orders": 5
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|97220",
"symbol": "ITC25MAY430PE",
"last_price": 12.2,
"volume": 2102400,
"average_price": 10.98,
"oi": 2286400,
"net_change": -0.1,
"total_buy_quantity": 305600,
"total_sell_quantity": 307200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.8,
"last_trade_time": "1746007197438",
"oi_day_high": 2286400,
"oi_day_low": 2027200
},
"NSE_FO:AUBANK25MAY680CE": {
"ohlc": {
"open": 33,
"high": 34.5,
"low": 23.5,
"close": 23.7
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 23.55,
"orders": 1
},
{
"quantity": 2000,
"price": 23.5,
"orders": 2
},
{
"quantity": 3000,
"price": 23.45,
"orders": 2
},
{
"quantity": 2000,
"price": 23.4,
"orders": 2
},
{
"quantity": 1000,
"price": 23.35,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 23.8,
"orders": 1
},
{
"quantity": 1000,
"price": 23.85,
"orders": 1
},
{
"quantity": 1000,
"price": 23.95,
"orders": 1
},
{
"quantity": 12000,
"price": 24,
"orders": 3
},
{
"quantity": 1000,
"price": 24.05,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|68660",
"symbol": "AUBANK25MAY680CE",
"last_price": 23.7,
"volume": 840000,
"average_price": 26.65,
"oi": 519000,
"net_change": -10.85,
"total_buy_quantity": 180000,
"total_sell_quantity": 180000,
"lower_circuit_limit": 1.15,
"upper_circuit_limit": 47.85,
"last_trade_time": "1746007189694",
"oi_day_high": 535000,
"oi_day_low": 402000
},
"NSE_FO:ADANIENT25MAY2440CE": {
"ohlc": {
"open": 52.55,
"high": 56.05,
"low": 38.75,
"close": 38.6
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 38.15,
"orders": 1
},
{
"quantity": 300,
"price": 37.75,
"orders": 1
},
{
"quantity": 300,
"price": 37.7,
"orders": 1
},
{
"quantity": 600,
"price": 37.65,
"orders": 1
},
{
"quantity": 300,
"price": 37.2,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 38.8,
"orders": 1
},
{
"quantity": 600,
"price": 39.15,
"orders": 1
},
{
"quantity": 1800,
"price": 39.85,
"orders": 2
},
{
"quantity": 1500,
"price": 39.9,
"orders": 1
},
{
"quantity": 300,
"price": 40.2,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|64512",
"symbol": "ADANIENT25MAY2440CE",
"last_price": 38.6,
"volume": 193500,
"average_price": 48.88,
"oi": 271800,
"net_change": -17.5,
"total_buy_quantity": 69000,
"total_sell_quantity": 57900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 126.5,
"last_trade_time": "1746007196489",
"oi_day_high": 276300,
"oi_day_low": 264000
},
"NSE_FO:TATAELXSI25MAY5900CE": {
"ohlc": {
"open": 132.8,
"high": 178.2,
"low": 132.8,
"close": 155
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 152.6,
"orders": 1
},
{
"quantity": 200,
"price": 152.55,
"orders": 1
},
{
"quantity": 100,
"price": 145,
"orders": 1
},
{
"quantity": 100,
"price": 143.4,
"orders": 1
},
{
"quantity": 500,
"price": 143.35,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 156.05,
"orders": 1
},
{
"quantity": 100,
"price": 157.4,
"orders": 1
},
{
"quantity": 200,
"price": 157.45,
"orders": 1
},
{
"quantity": 300,
"price": 159.95,
"orders": 2
},
{
"quantity": 100,
"price": 162.9,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|142497",
"symbol": "TATAELXSI25MAY5900CE",
"last_price": 155,
"volume": 29900,
"average_price": 160.31,
"oi": 60700,
"net_change": -12.55,
"total_buy_quantity": 15800,
"total_sell_quantity": 17100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 332.85,
"last_trade_time": "1746007198779",
"oi_day_high": 60900,
"oi_day_low": 56800
},
"NSE_FO:CHAMBLFERT25MAY690CE": {
"ohlc": {
"open": 31.3,
"high": 36.6,
"low": 26.9,
"close": 27.25
},
"depth": {
"buy": [
{
"quantity": 1900,
"price": 27.45,
"orders": 2
},
{
"quantity": 950,
"price": 27.3,
"orders": 1
},
{
"quantity": 1900,
"price": 27.25,
"orders": 1
},
{
"quantity": 950,
"price": 27.15,
"orders": 1
},
{
"quantity": 1900,
"price": 27,
"orders": 2
}
],
"sell": [
{
"quantity": 950,
"price": 27.75,
"orders": 1
},
{
"quantity": 950,
"price": 27.8,
"orders": 1
},
{
"quantity": 950,
"price": 27.9,
"orders": 1
},
{
"quantity": 1900,
"price": 27.95,
"orders": 1
},
{
"quantity": 1900,
"price": 28.3,
"orders": 2
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|80508",
"symbol": "CHAMBLFERT25MAY690CE",
"last_price": 27.25,
"volume": 481650,
"average_price": 32.23,
"oi": 463600,
"net_change": -3.4,
"total_buy_quantity": 117800,
"total_sell_quantity": 137750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 57.6,
"last_trade_time": "1746007199118",
"oi_day_high": 522500,
"oi_day_low": 463600
},
"NSE_FO:HINDZINC25MAY460PE": {
"ohlc": {
"open": 28.45,
"high": 31.7,
"low": 28.45,
"close": 31.7
},
"depth": {
"buy": [
{
"quantity": 1225,
"price": 30.85,
"orders": 1
},
{
"quantity": 1225,
"price": 30.8,
"orders": 1
},
{
"quantity": 1225,
"price": 30.45,
"orders": 1
},
{
"quantity": 1225,
"price": 30.4,
"orders": 1
},
{
"quantity": 1225,
"price": 29.75,
"orders": 1
}
],
"sell": [
{
"quantity": 2450,
"price": 31.75,
"orders": 2
},
{
"quantity": 1225,
"price": 32.45,
"orders": 1
},
{
"quantity": 1225,
"price": 32.5,
"orders": 1
},
{
"quantity": 1225,
"price": 33,
"orders": 1
},
{
"quantity": 20825,
"price": 33.05,
"orders": 3
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|98904",
"symbol": "HINDZINC25MAY460PE",
"last_price": 31.7,
"volume": 13475,
"average_price": 29.73,
"oi": 67375,
"net_change": 3.95,
"total_buy_quantity": 106575,
"total_sell_quantity": 107800,
"lower_circuit_limit": 11.65,
"upper_circuit_limit": 51.75,
"last_trade_time": "1746006989140",
"oi_day_high": 69825,
"oi_day_low": 67375
},
"NSE_FO:OFSS25MAY8800PE": {
"ohlc": {
"open": 340.85,
"high": 408.1,
"low": 320,
"close": 403.85
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 399.4,
"orders": 1
},
{
"quantity": 50,
"price": 399.35,
"orders": 1
},
{
"quantity": 50,
"price": 395.3,
"orders": 1
},
{
"quantity": 150,
"price": 395.25,
"orders": 1
},
{
"quantity": 250,
"price": 393.5,
"orders": 1
}
],
"sell": [
{
"quantity": 50,
"price": 404.4,
"orders": 1
},
{
"quantity": 50,
"price": 404.5,
"orders": 1
},
{
"quantity": 50,
"price": 404.55,
"orders": 1
},
{
"quantity": 50,
"price": 404.9,
"orders": 1
},
{
"quantity": 150,
"price": 404.95,
"orders": 2
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|125827",
"symbol": "OFSS25MAY8800PE",
"last_price": 403.85,
"volume": 23250,
"average_price": 356.12,
"oi": 25050,
"net_change": 61.45,
"total_buy_quantity": 7850,
"total_sell_quantity": 8850,
"lower_circuit_limit": 86.1,
"upper_circuit_limit": 691,
"last_trade_time": "1746007035851",
"oi_day_high": 27100,
"oi_day_low": 24900
},
"NSE_FO:DEEPAKNTR25MAY2000CE": {
"ohlc": {
"open": 66.55,
"high": 80,
"low": 50.25,
"close": 52.9
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 50.75,
"orders": 1
},
{
"quantity": 300,
"price": 50.7,
"orders": 1
},
{
"quantity": 300,
"price": 50.65,
"orders": 1
},
{
"quantity": 300,
"price": 50.45,
"orders": 1
},
{
"quantity": 300,
"price": 50.2,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 52.85,
"orders": 1
},
{
"quantity": 300,
"price": 52.9,
"orders": 1
},
{
"quantity": 300,
"price": 54.55,
"orders": 1
},
{
"quantity": 1500,
"price": 54.6,
"orders": 1
},
{
"quantity": 300,
"price": 55.45,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|78772",
"symbol": "DEEPAKNTR25MAY2000CE",
"last_price": 52.9,
"volume": 98700,
"average_price": 65.39,
"oi": 110100,
"net_change": -19.65,
"total_buy_quantity": 50100,
"total_sell_quantity": 45000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 107.6,
"last_trade_time": "1746007175188",
"oi_day_high": 110100,
"oi_day_low": 94800
},
"NSE_FO:MGL25MAY1320PE": {
"ohlc": {
"open": 54.95,
"high": 62.6,
"low": 39.8,
"close": 48.15
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 48.85,
"orders": 1
},
{
"quantity": 400,
"price": 48.8,
"orders": 1
},
{
"quantity": 400,
"price": 48.75,
"orders": 1
},
{
"quantity": 800,
"price": 48.65,
"orders": 1
},
{
"quantity": 400,
"price": 48.55,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 50.2,
"orders": 1
},
{
"quantity": 400,
"price": 50.25,
"orders": 1
},
{
"quantity": 800,
"price": 50.3,
"orders": 2
},
{
"quantity": 800,
"price": 50.35,
"orders": 1
},
{
"quantity": 800,
"price": 50.95,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|105646",
"symbol": "MGL25MAY1320PE",
"last_price": 48.15,
"volume": 116400,
"average_price": 47.13,
"oi": 31200,
"net_change": -5.5,
"total_buy_quantity": 54800,
"total_sell_quantity": 39600,
"lower_circuit_limit": 6.6,
"upper_circuit_limit": 87,
"last_trade_time": "1746006871391",
"oi_day_high": 37600,
"oi_day_low": 28000
},
"NSE_FO:NATIONALUM25MAY160CE": {
"ohlc": {
"open": 6.5,
"high": 7.5,
"low": 5.75,
"close": 6.25
},
"depth": {
"buy": [
{
"quantity": 7500,
"price": 6.15,
"orders": 2
},
{
"quantity": 18750,
"price": 6.1,
"orders": 4
},
{
"quantity": 22500,
"price": 6.05,
"orders": 3
},
{
"quantity": 78750,
"price": 6,
"orders": 8
},
{
"quantity": 3750,
"price": 5.8,
"orders": 1
}
],
"sell": [
{
"quantity": 37500,
"price": 6.25,
"orders": 9
},
{
"quantity": 26250,
"price": 6.3,
"orders": 7
},
{
"quantity": 33750,
"price": 6.35,
"orders": 5
},
{
"quantity": 37500,
"price": 6.4,
"orders": 2
},
{
"quantity": 26250,
"price": 6.45,
"orders": 2
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|107479",
"symbol": "NATIONALUM25MAY160CE",
"last_price": 6.25,
"volume": 2625000,
"average_price": 6.6,
"oi": 2850000,
"net_change": -0.55,
"total_buy_quantity": 671250,
"total_sell_quantity": 911250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.4,
"last_trade_time": "1746007140003",
"oi_day_high": 2850000,
"oi_day_low": 2733750
},
"NSE_FO:APLAPOLLO25MAY1620CE": {
"ohlc": {
"open": 65,
"high": 80,
"low": 63.85,
"close": 65.95
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 65.05,
"orders": 1
},
{
"quantity": 700,
"price": 65,
"orders": 2
},
{
"quantity": 700,
"price": 62.6,
"orders": 1
},
{
"quantity": 1050,
"price": 62.55,
"orders": 1
},
{
"quantity": 1400,
"price": 62.5,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 65.9,
"orders": 1
},
{
"quantity": 700,
"price": 65.95,
"orders": 1
},
{
"quantity": 700,
"price": 66.9,
"orders": 1
},
{
"quantity": 700,
"price": 66.95,
"orders": 1
},
{
"quantity": 350,
"price": 67.7,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|68083",
"symbol": "APLAPOLLO25MAY1620CE",
"last_price": 65.95,
"volume": 70000,
"average_price": 72.86,
"oi": 311150,
"net_change": 7.4,
"total_buy_quantity": 61250,
"total_sell_quantity": 50750,
"lower_circuit_limit": 13.3,
"upper_circuit_limit": 121.1,
"last_trade_time": "1746007080399",
"oi_day_high": 312200,
"oi_day_low": 310800
},
"NSE_FO:BHARTIARTL25MAY1840CE": {
"ohlc": {
"open": 46.05,
"high": 73.8,
"low": 44.9,
"close": 61.25
},
"depth": {
"buy": [
{
"quantity": 475,
"price": 59.85,
"orders": 1
},
{
"quantity": 475,
"price": 59.8,
"orders": 1
},
{
"quantity": 475,
"price": 59.75,
"orders": 1
},
{
"quantity": 475,
"price": 59.7,
"orders": 1
},
{
"quantity": 1425,
"price": 59.65,
"orders": 2
}
],
"sell": [
{
"quantity": 475,
"price": 61.3,
"orders": 1
},
{
"quantity": 950,
"price": 61.35,
"orders": 2
},
{
"quantity": 475,
"price": 61.85,
"orders": 1
},
{
"quantity": 475,
"price": 61.9,
"orders": 1
},
{
"quantity": 475,
"price": 62.05,
"orders": 1
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|71333",
"symbol": "BHARTIARTL25MAY1840CE",
"last_price": 61.25,
"volume": 2690875,
"average_price": 57.25,
"oi": 514425,
"net_change": 17.45,
"total_buy_quantity": 41325,
"total_sell_quantity": 47975,
"lower_circuit_limit": 16.8,
"upper_circuit_limit": 115.8,
"last_trade_time": "1746007199897",
"oi_day_high": 903925,
"oi_day_low": 514425
},
"NSE_FO:ONGC25MAY250PE": {
"ohlc": {
"open": 10.8,
"high": 11.55,
"low": 9,
"close": 11.15
},
"depth": {
"buy": [
{
"quantity": 1925,
"price": 11.1,
"orders": 1
},
{
"quantity": 5775,
"price": 11.05,
"orders": 2
},
{
"quantity": 11550,
"price": 11,
"orders": 6
},
{
"quantity": 28875,
"price": 10.95,
"orders": 6
},
{
"quantity": 1925,
"price": 10.9,
"orders": 1
}
],
"sell": [
{
"quantity": 3850,
"price": 11.2,
"orders": 2
},
{
"quantity": 13475,
"price": 11.25,
"orders": 6
},
{
"quantity": 25025,
"price": 11.3,
"orders": 5
},
{
"quantity": 5775,
"price": 11.35,
"orders": 2
},
{
"quantity": 5775,
"price": 11.4,
"orders": 2
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|111574",
"symbol": "ONGC25MAY250PE",
"last_price": 11.15,
"volume": 931700,
"average_price": 10.23,
"oi": 2104025,
"net_change": 1.3,
"total_buy_quantity": 315700,
"total_sell_quantity": 319550,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.8,
"last_trade_time": "1746007197215",
"oi_day_high": 2111725,
"oi_day_low": 1965425
},
"NSE_FO:TATACOMM25MAY1600CE": {
"ohlc": {
"open": 52.9,
"high": 64.5,
"low": 47.75,
"close": 54.2
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 53.8,
"orders": 1
},
{
"quantity": 250,
"price": 53.65,
"orders": 1
},
{
"quantity": 250,
"price": 53.6,
"orders": 1
},
{
"quantity": 250,
"price": 53.3,
"orders": 1
},
{
"quantity": 500,
"price": 53.25,
"orders": 2
}
],
"sell": [
{
"quantity": 500,
"price": 54.35,
"orders": 2
},
{
"quantity": 250,
"price": 54.45,
"orders": 1
},
{
"quantity": 4750,
"price": 54.5,
"orders": 1
},
{
"quantity": 250,
"price": 54.75,
"orders": 1
},
{
"quantity": 500,
"price": 54.8,
"orders": 2
}
]
},
"timestamp": "2025-05-01T15:29:57.48+05:30",
"instrument_token": "NSE_FO|127024",
"symbol": "TATACOMM25MAY1600CE",
"last_price": 54.2,
"volume": 352750,
"average_price": 58.79,
"oi": 306000,
"net_change": 1.25,
"total_buy_quantity": 59000,
"total_sell_quantity": 72500,
"lower_circuit_limit": 12.1,
"upper_circuit_limit": 103.2,
"last_trade_time": "1746007194820",
"oi_day_high": 322250,
"oi_day_low": 305500
}
}
}