{
"status": "success",
"data": {
"NSE_FO:ADANIPORTS25MAY1240PE": {
"ohlc": {
"open": 38.05,
"high": 43.25,
"low": 22.65,
"close": 27.05
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 26.55,
"orders": 1
},
{
"quantity": 1200,
"price": 26.05,
"orders": 3
},
{
"quantity": 400,
"price": 26,
"orders": 1
},
{
"quantity": 800,
"price": 25.05,
"orders": 2
},
{
"quantity": 1600,
"price": 25,
"orders": 2
}
],
"sell": [
{
"quantity": 800,
"price": 27.4,
"orders": 2
},
{
"quantity": 800,
"price": 27.45,
"orders": 2
},
{
"quantity": 800,
"price": 27.5,
"orders": 2
},
{
"quantity": 400,
"price": 27.55,
"orders": 1
},
{
"quantity": 800,
"price": 27.6,
"orders": 2
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|65157",
"symbol": "ADANIPORTS25MAY1240PE",
"last_price": 27.05,
"volume": 2781200,
"average_price": 28.53,
"oi": 499200,
"net_change": -29.25,
"total_buy_quantity": 343200,
"total_sell_quantity": 90000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 102.4,
"last_trade_time": "1746179987846",
"oi_day_high": 614000,
"oi_day_low": 497200
},
"NSE_FO:POWERGRID25MAY315CE": {
"ohlc": {
"open": 7.4,
"high": 8,
"low": 5.5,
"close": 5.85
},
"depth": {
"buy": [
{
"quantity": 1800,
"price": 5.75,
"orders": 1
},
{
"quantity": 3600,
"price": 5.7,
"orders": 2
},
{
"quantity": 9000,
"price": 5.65,
"orders": 4
},
{
"quantity": 7200,
"price": 5.6,
"orders": 4
},
{
"quantity": 7200,
"price": 5.55,
"orders": 3
}
],
"sell": [
{
"quantity": 7200,
"price": 5.85,
"orders": 3
},
{
"quantity": 3600,
"price": 5.9,
"orders": 2
},
{
"quantity": 9000,
"price": 5.95,
"orders": 4
},
{
"quantity": 1800,
"price": 6,
"orders": 1
},
{
"quantity": 10800,
"price": 6.05,
"orders": 2
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|132589",
"symbol": "POWERGRID25MAY315CE",
"last_price": 5.85,
"volume": 570600,
"average_price": 6.54,
"oi": 1260000,
"net_change": -1.55,
"total_buy_quantity": 370800,
"total_sell_quantity": 459000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.4,
"last_trade_time": "1746179991515",
"oi_day_high": 1285200,
"oi_day_low": 1245600
},
"NSE_FO:SUPREMEIND25MAY3500PE": {
"ohlc": {
"open": 154,
"high": 185.5,
"low": 126,
"close": 171.6
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 172.1,
"orders": 1
},
{
"quantity": 250,
"price": 172.05,
"orders": 1
},
{
"quantity": 125,
"price": 170.85,
"orders": 1
},
{
"quantity": 250,
"price": 170.8,
"orders": 1
},
{
"quantity": 250,
"price": 170.05,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 175.8,
"orders": 1
},
{
"quantity": 125,
"price": 175.85,
"orders": 1
},
{
"quantity": 250,
"price": 175.95,
"orders": 1
},
{
"quantity": 125,
"price": 176,
"orders": 1
},
{
"quantity": 250,
"price": 177.95,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|141139",
"symbol": "SUPREMEIND25MAY3500PE",
"last_price": 171.6,
"volume": 12000,
"average_price": 156.32,
"oi": 15000,
"net_change": 32.75,
"total_buy_quantity": 10875,
"total_sell_quantity": 14250,
"lower_circuit_limit": 27.35,
"upper_circuit_limit": 250.35,
"last_trade_time": "1746179240656",
"oi_day_high": 16125,
"oi_day_low": 14750
},
"NSE_FO:MARICO25MAY720CE": {
"ohlc": {
"open": 22.4,
"high": 24.2,
"low": 14.5,
"close": 14.9
},
"depth": {
"buy": [
{
"quantity": 1200,
"price": 14.6,
"orders": 1
},
{
"quantity": 1200,
"price": 14.55,
"orders": 1
},
{
"quantity": 3600,
"price": 14.5,
"orders": 3
},
{
"quantity": 1200,
"price": 14.45,
"orders": 1
},
{
"quantity": 1200,
"price": 14.4,
"orders": 1
}
],
"sell": [
{
"quantity": 1200,
"price": 14.75,
"orders": 1
},
{
"quantity": 1200,
"price": 14.8,
"orders": 1
},
{
"quantity": 1200,
"price": 14.85,
"orders": 1
},
{
"quantity": 1200,
"price": 14.9,
"orders": 1
},
{
"quantity": 1200,
"price": 14.95,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|104182",
"symbol": "MARICO25MAY720CE",
"last_price": 14.9,
"volume": 2107200,
"average_price": 18.23,
"oi": 668400,
"net_change": -8.7,
"total_buy_quantity": 237600,
"total_sell_quantity": 290400,
"lower_circuit_limit": 3.6,
"upper_circuit_limit": 43.6,
"last_trade_time": "1746179995143",
"oi_day_high": 668400,
"oi_day_low": 352800
},
"NSE_FO:RBLBANK25MAY197.5PE": {
"ohlc": {
"open": 4,
"high": 4,
"low": 4,
"close": 4
},
"depth": {
"buy": [
{
"quantity": 2500,
"price": 2.05,
"orders": 1
},
{
"quantity": 2500,
"price": 1.95,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 2500,
"price": 6,
"orders": 1
},
{
"quantity": 5000,
"price": 6.15,
"orders": 2
},
{
"quantity": 7500,
"price": 6.45,
"orders": 3
},
{
"quantity": 15000,
"price": 6.5,
"orders": 3
},
{
"quantity": 10000,
"price": 7.6,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|134047",
"symbol": "RBLBANK25MAY197.5PE",
"last_price": 4,
"volume": 2500,
"average_price": 4,
"oi": 567500,
"net_change": -2.45,
"total_buy_quantity": 5000,
"total_sell_quantity": 220000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.45,
"last_trade_time": "1746178963617",
"oi_day_high": 567500,
"oi_day_low": 567500
},
"NSE_FO:MCX25MAY6200PE": {
"ohlc": {
"open": 307.35,
"high": 307.35,
"low": 224.65,
"close": 273
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 271.55,
"orders": 3
},
{
"quantity": 100,
"price": 271.45,
"orders": 1
},
{
"quantity": 200,
"price": 271.15,
"orders": 2
},
{
"quantity": 100,
"price": 271,
"orders": 1
},
{
"quantity": 100,
"price": 270.1,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 273,
"orders": 1
},
{
"quantity": 200,
"price": 274.4,
"orders": 2
},
{
"quantity": 200,
"price": 274.45,
"orders": 2
},
{
"quantity": 300,
"price": 275.85,
"orders": 1
},
{
"quantity": 100,
"price": 275.9,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|105170",
"symbol": "MCX25MAY6200PE",
"last_price": 273,
"volume": 133500,
"average_price": 258.24,
"oi": 38200,
"net_change": -63.85,
"total_buy_quantity": 16000,
"total_sell_quantity": 18600,
"lower_circuit_limit": 102.5,
"upper_circuit_limit": 571.2,
"last_trade_time": "1746179978323",
"oi_day_high": 39600,
"oi_day_low": 30500
},
"NSE_FO:IDFCFIRSTB25MAY68CE": {
"ohlc": {
"open": 1.35,
"high": 1.95,
"low": 1.3,
"close": 1.6
},
"depth": {
"buy": [
{
"quantity": 52500,
"price": 1.6,
"orders": 4
},
{
"quantity": 225000,
"price": 1.55,
"orders": 15
},
{
"quantity": 180000,
"price": 1.5,
"orders": 11
},
{
"quantity": 225000,
"price": 1.45,
"orders": 11
},
{
"quantity": 187500,
"price": 1.4,
"orders": 7
}
],
"sell": [
{
"quantity": 217500,
"price": 1.65,
"orders": 15
},
{
"quantity": 217500,
"price": 1.7,
"orders": 13
},
{
"quantity": 195000,
"price": 1.75,
"orders": 21
},
{
"quantity": 180000,
"price": 1.8,
"orders": 17
},
{
"quantity": 180000,
"price": 1.85,
"orders": 15
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|91754",
"symbol": "IDFCFIRSTB25MAY68CE",
"last_price": 1.6,
"volume": 12022500,
"average_price": 1.69,
"oi": 8730000,
"net_change": 0.35,
"total_buy_quantity": 4080000,
"total_sell_quantity": 2962500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.25,
"last_trade_time": "1746179957284",
"oi_day_high": 9540000,
"oi_day_low": 8715000
},
"NSE_FO:ONGC25MAY250CE": {
"ohlc": {
"open": 5.3,
"high": 6.8,
"low": 3.95,
"close": 5
},
"depth": {
"buy": [
{
"quantity": 23100,
"price": 4.95,
"orders": 10
},
{
"quantity": 51975,
"price": 4.9,
"orders": 9
},
{
"quantity": 53900,
"price": 4.85,
"orders": 11
},
{
"quantity": 32725,
"price": 4.8,
"orders": 10
},
{
"quantity": 61600,
"price": 4.75,
"orders": 7
}
],
"sell": [
{
"quantity": 26950,
"price": 5.05,
"orders": 10
},
{
"quantity": 21175,
"price": 5.1,
"orders": 7
},
{
"quantity": 19250,
"price": 5.15,
"orders": 7
},
{
"quantity": 21175,
"price": 5.2,
"orders": 6
},
{
"quantity": 50050,
"price": 5.25,
"orders": 11
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|111573",
"symbol": "ONGC25MAY250CE",
"last_price": 5,
"volume": 7715400,
"average_price": 5.24,
"oi": 6391000,
"net_change": -0.85,
"total_buy_quantity": 1106875,
"total_sell_quantity": 1245475,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.85,
"last_trade_time": "1746179997901",
"oi_day_high": 6543075,
"oi_day_low": 6067600
},
"NSE_FO:AUROPHARMA25MAY1260CE": {
"ohlc": {
"open": 41.95,
"high": 46.4,
"low": 27.75,
"close": 30.8
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 30.35,
"orders": 1
},
{
"quantity": 550,
"price": 30.3,
"orders": 1
},
{
"quantity": 550,
"price": 30.2,
"orders": 1
},
{
"quantity": 1100,
"price": 30.15,
"orders": 2
},
{
"quantity": 1100,
"price": 30.1,
"orders": 2
}
],
"sell": [
{
"quantity": 1100,
"price": 30.8,
"orders": 2
},
{
"quantity": 550,
"price": 30.9,
"orders": 1
},
{
"quantity": 1100,
"price": 30.95,
"orders": 2
},
{
"quantity": 2750,
"price": 31,
"orders": 3
},
{
"quantity": 550,
"price": 31.05,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|70676",
"symbol": "AUROPHARMA25MAY1260CE",
"last_price": 30.8,
"volume": 819500,
"average_price": 36.54,
"oi": 651750,
"net_change": -8.1,
"total_buy_quantity": 133650,
"total_sell_quantity": 198000,
"lower_circuit_limit": 7.35,
"upper_circuit_limit": 70.45,
"last_trade_time": "1746179985000",
"oi_day_high": 664400,
"oi_day_low": 559350
},
"NSE_FO:ETERNAL25MAY235CE": {
"ohlc": {
"open": 5,
"high": 14.5,
"low": 5,
"close": 11.15
},
"depth": {
"buy": [
{
"quantity": 12000,
"price": 11.2,
"orders": 6
},
{
"quantity": 12000,
"price": 11.15,
"orders": 5
},
{
"quantity": 8000,
"price": 11.1,
"orders": 4
},
{
"quantity": 8000,
"price": 11.05,
"orders": 4
},
{
"quantity": 2000,
"price": 11,
"orders": 1
}
],
"sell": [
{
"quantity": 2000,
"price": 11.3,
"orders": 1
},
{
"quantity": 12000,
"price": 11.35,
"orders": 6
},
{
"quantity": 8000,
"price": 11.4,
"orders": 4
},
{
"quantity": 2000,
"price": 11.45,
"orders": 1
},
{
"quantity": 4000,
"price": 11.5,
"orders": 2
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|146346",
"symbol": "ETERNAL25MAY235CE",
"last_price": 11.15,
"volume": 14386000,
"average_price": 11.53,
"oi": 2558000,
"net_change": -1.7,
"total_buy_quantity": 612000,
"total_sell_quantity": 500000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.85,
"last_trade_time": "1746179998933",
"oi_day_high": 3958000,
"oi_day_low": 2550000
},
"NSE_FO:JSWENERGY25MAY500CE": {
"ohlc": {
"open": 16.8,
"high": 16.8,
"low": 10.35,
"close": 10.85
},
"depth": {
"buy": [
{
"quantity": 2250,
"price": 10.75,
"orders": 3
},
{
"quantity": 4500,
"price": 10.7,
"orders": 3
},
{
"quantity": 2250,
"price": 10.65,
"orders": 3
},
{
"quantity": 6000,
"price": 10.6,
"orders": 4
},
{
"quantity": 750,
"price": 10.55,
"orders": 1
}
],
"sell": [
{
"quantity": 1500,
"price": 10.9,
"orders": 2
},
{
"quantity": 5250,
"price": 10.95,
"orders": 6
},
{
"quantity": 3000,
"price": 11,
"orders": 4
},
{
"quantity": 5250,
"price": 11.05,
"orders": 6
},
{
"quantity": 2250,
"price": 11.1,
"orders": 3
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|98578",
"symbol": "JSWENERGY25MAY500CE",
"last_price": 10.85,
"volume": 980250,
"average_price": 13.23,
"oi": 735750,
"net_change": -5,
"total_buy_quantity": 498750,
"total_sell_quantity": 211500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 35.85,
"last_trade_time": "1746179970301",
"oi_day_high": 761250,
"oi_day_low": 699750
},
"NSE_FO:AARTIIND25MAY440PE": {
"ohlc": {
"open": 26.1,
"high": 27.45,
"low": 21.6,
"close": 25.75
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 25.5,
"orders": 1
},
{
"quantity": 1000,
"price": 25.45,
"orders": 1
},
{
"quantity": 2000,
"price": 25.25,
"orders": 1
},
{
"quantity": 1000,
"price": 25.05,
"orders": 1
},
{
"quantity": 2000,
"price": 25,
"orders": 2
}
],
"sell": [
{
"quantity": 1000,
"price": 26.3,
"orders": 1
},
{
"quantity": 1000,
"price": 26.35,
"orders": 1
},
{
"quantity": 1000,
"price": 26.4,
"orders": 1
},
{
"quantity": 1000,
"price": 26.45,
"orders": 1
},
{
"quantity": 1000,
"price": 26.7,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|63461",
"symbol": "AARTIIND25MAY440PE",
"last_price": 25.75,
"volume": 110000,
"average_price": 24.34,
"oi": 202000,
"net_change": -3.85,
"total_buy_quantity": 78000,
"total_sell_quantity": 136000,
"lower_circuit_limit": 9.6,
"upper_circuit_limit": 49.6,
"last_trade_time": "1746179919832",
"oi_day_high": 207000,
"oi_day_low": 194000
},
"NSE_FO:TRENT25MAY5300CE": {
"ohlc": {
"open": 178,
"high": 212.1,
"low": 150,
"close": 150
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 150.05,
"orders": 1
},
{
"quantity": 600,
"price": 150,
"orders": 6
},
{
"quantity": 100,
"price": 149.85,
"orders": 1
},
{
"quantity": 100,
"price": 149.6,
"orders": 1
},
{
"quantity": 100,
"price": 149.3,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 150.95,
"orders": 1
},
{
"quantity": 100,
"price": 151,
"orders": 1
},
{
"quantity": 100,
"price": 151.9,
"orders": 1
},
{
"quantity": 100,
"price": 151.95,
"orders": 1
},
{
"quantity": 400,
"price": 152,
"orders": 3
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|144980",
"symbol": "TRENT25MAY5300CE",
"last_price": 150,
"volume": 611800,
"average_price": 184.36,
"oi": 329700,
"net_change": -25.55,
"total_buy_quantity": 31100,
"total_sell_quantity": 55200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 365.8,
"last_trade_time": "1746179978861",
"oi_day_high": 348900,
"oi_day_low": 329700
},
"NSE_FO:BIOCON25MAY325CE": {
"ohlc": {
"open": 13.15,
"high": 13.9,
"low": 10.65,
"close": 10.7
},
"depth": {
"buy": [
{
"quantity": 2500,
"price": 9.85,
"orders": 1
},
{
"quantity": 7500,
"price": 9.8,
"orders": 1
},
{
"quantity": 25000,
"price": 9.75,
"orders": 1
},
{
"quantity": 12500,
"price": 9.5,
"orders": 1
},
{
"quantity": 2500,
"price": 9.4,
"orders": 1
}
],
"sell": [
{
"quantity": 2500,
"price": 10.75,
"orders": 1
},
{
"quantity": 2500,
"price": 10.8,
"orders": 1
},
{
"quantity": 2500,
"price": 11.5,
"orders": 1
},
{
"quantity": 2500,
"price": 11.9,
"orders": 1
},
{
"quantity": 10000,
"price": 12.15,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|75653",
"symbol": "BIOCON25MAY325CE",
"last_price": 10.7,
"volume": 400000,
"average_price": 12.01,
"oi": 432500,
"net_change": -1.85,
"total_buy_quantity": 282500,
"total_sell_quantity": 185000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.55,
"last_trade_time": "1746179342022",
"oi_day_high": 435000,
"oi_day_low": 395000
},
"NSE_FO:GAIL25MAY192.5CE": {
"ohlc": {
"open": 6.9,
"high": 8.25,
"low": 5.8,
"close": 6.3
},
"depth": {
"buy": [
{
"quantity": 4700,
"price": 6.3,
"orders": 2
},
{
"quantity": 11750,
"price": 6.25,
"orders": 4
},
{
"quantity": 4700,
"price": 6.2,
"orders": 2
},
{
"quantity": 9400,
"price": 6.15,
"orders": 3
},
{
"quantity": 28200,
"price": 6.1,
"orders": 4
}
],
"sell": [
{
"quantity": 4700,
"price": 6.4,
"orders": 2
},
{
"quantity": 16450,
"price": 6.45,
"orders": 6
},
{
"quantity": 11750,
"price": 6.5,
"orders": 3
},
{
"quantity": 18800,
"price": 6.55,
"orders": 5
},
{
"quantity": 4700,
"price": 6.6,
"orders": 2
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|89329",
"symbol": "GAIL25MAY192.5CE",
"last_price": 6.3,
"volume": 951750,
"average_price": 7.01,
"oi": 620400,
"net_change": -0.4,
"total_buy_quantity": 472350,
"total_sell_quantity": 486450,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.7,
"last_trade_time": "1746179997016",
"oi_day_high": 643900,
"oi_day_low": 568700
},
"NSE_FO:DABUR25MAY490PE": {
"ohlc": {
"open": 16.1,
"high": 20.75,
"low": 15.05,
"close": 19.15
},
"depth": {
"buy": [
{
"quantity": 2500,
"price": 19.3,
"orders": 2
},
{
"quantity": 1250,
"price": 19.15,
"orders": 1
},
{
"quantity": 2500,
"price": 19.1,
"orders": 1
},
{
"quantity": 1250,
"price": 19.05,
"orders": 1
},
{
"quantity": 1250,
"price": 19,
"orders": 1
}
],
"sell": [
{
"quantity": 1250,
"price": 19.65,
"orders": 1
},
{
"quantity": 1250,
"price": 19.7,
"orders": 1
},
{
"quantity": 2500,
"price": 19.75,
"orders": 1
},
{
"quantity": 1250,
"price": 19.95,
"orders": 1
},
{
"quantity": 6250,
"price": 20,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|78119",
"symbol": "DABUR25MAY490PE",
"last_price": 19.15,
"volume": 173750,
"average_price": 17.99,
"oi": 408750,
"net_change": 3.9,
"total_buy_quantity": 230000,
"total_sell_quantity": 150000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 35.25,
"last_trade_time": "1746179818341",
"oi_day_high": 408750,
"oi_day_low": 396250
},
"NSE_FO:CROMPTON25MAY345PE": {
"ohlc": {
"open": 18.8,
"high": 28.55,
"low": 18.4,
"close": 28.55
},
"depth": {
"buy": [
{
"quantity": 1800,
"price": 27.75,
"orders": 1
},
{
"quantity": 1800,
"price": 27.7,
"orders": 1
},
{
"quantity": 1800,
"price": 27.25,
"orders": 1
},
{
"quantity": 7200,
"price": 27.2,
"orders": 1
},
{
"quantity": 1800,
"price": 26.7,
"orders": 1
}
],
"sell": [
{
"quantity": 1800,
"price": 28.35,
"orders": 1
},
{
"quantity": 1800,
"price": 28.4,
"orders": 1
},
{
"quantity": 1800,
"price": 29,
"orders": 1
},
{
"quantity": 1800,
"price": 29.05,
"orders": 1
},
{
"quantity": 1800,
"price": 29.6,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|83404",
"symbol": "CROMPTON25MAY345PE",
"last_price": 28.55,
"volume": 102600,
"average_price": 23.43,
"oi": 64800,
"net_change": 11.6,
"total_buy_quantity": 147600,
"total_sell_quantity": 151200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 42.9,
"last_trade_time": "1746179927279",
"oi_day_high": 64800,
"oi_day_low": 52200
},
"NSE_FO:ABFRL25MAY275CE": {
"ohlc": {
"open": 5.35,
"high": 5.9,
"low": 1.5,
"close": 2.25
},
"depth": {
"buy": [
{
"quantity": 5200,
"price": 2.2,
"orders": 2
},
{
"quantity": 5200,
"price": 2.15,
"orders": 2
},
{
"quantity": 7800,
"price": 2.1,
"orders": 3
},
{
"quantity": 39000,
"price": 2.05,
"orders": 6
},
{
"quantity": 15600,
"price": 2,
"orders": 6
}
],
"sell": [
{
"quantity": 2600,
"price": 2.25,
"orders": 1
},
{
"quantity": 7800,
"price": 2.3,
"orders": 3
},
{
"quantity": 7800,
"price": 2.35,
"orders": 3
},
{
"quantity": 39000,
"price": 2.4,
"orders": 7
},
{
"quantity": 15600,
"price": 2.45,
"orders": 5
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|65571",
"symbol": "ABFRL25MAY275CE",
"last_price": 2.25,
"volume": 3195400,
"average_price": 2.95,
"oi": 1193400,
"net_change": -2.9,
"total_buy_quantity": 686400,
"total_sell_quantity": 644800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.15,
"last_trade_time": "1746179982737",
"oi_day_high": 1471600,
"oi_day_low": 1177800
},
"NSE_FO:VEDL25MAY420CE": {
"ohlc": {
"open": 17.25,
"high": 17.95,
"low": 13,
"close": 13.6
},
"depth": {
"buy": [
{
"quantity": 26450,
"price": 13.6,
"orders": 8
},
{
"quantity": 9200,
"price": 13.55,
"orders": 7
},
{
"quantity": 9200,
"price": 13.5,
"orders": 8
},
{
"quantity": 9200,
"price": 13.45,
"orders": 7
},
{
"quantity": 4600,
"price": 13.4,
"orders": 4
}
],
"sell": [
{
"quantity": 5750,
"price": 13.7,
"orders": 1
},
{
"quantity": 2300,
"price": 13.75,
"orders": 2
},
{
"quantity": 14950,
"price": 13.8,
"orders": 11
},
{
"quantity": 12650,
"price": 13.85,
"orders": 9
},
{
"quantity": 11500,
"price": 13.9,
"orders": 6
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|139761",
"symbol": "VEDL25MAY420CE",
"last_price": 13.6,
"volume": 10217750,
"average_price": 15.09,
"oi": 5077250,
"net_change": -3.1,
"total_buy_quantity": 343850,
"total_sell_quantity": 1183350,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 36.7,
"last_trade_time": "1746179998630",
"oi_day_high": 5490100,
"oi_day_low": 4696600
},
"NSE_FO:BRITANNIA25MAY5450PE": {
"ohlc": {
"open": 197.95,
"high": 249.35,
"low": 188.55,
"close": 241.9
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 238.3,
"orders": 1
},
{
"quantity": 100,
"price": 238.25,
"orders": 1
},
{
"quantity": 100,
"price": 238.15,
"orders": 1
},
{
"quantity": 200,
"price": 238.05,
"orders": 1
},
{
"quantity": 200,
"price": 236.05,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 241.4,
"orders": 1
},
{
"quantity": 100,
"price": 241.45,
"orders": 1
},
{
"quantity": 100,
"price": 241.9,
"orders": 1
},
{
"quantity": 200,
"price": 241.95,
"orders": 1
},
{
"quantity": 200,
"price": 243.95,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|76987",
"symbol": "BRITANNIA25MAY5450PE",
"last_price": 241.9,
"volume": 11800,
"average_price": 218.5,
"oi": 20400,
"net_change": 86.8,
"total_buy_quantity": 6900,
"total_sell_quantity": 6500,
"lower_circuit_limit": 54.55,
"upper_circuit_limit": 410.05,
"last_trade_time": "1746179666816",
"oi_day_high": 20600,
"oi_day_low": 19800
},
"NSE_FO:INDHOTEL25MAY820PE": {
"ohlc": {
"open": 44,
"high": 45.8,
"low": 35.5,
"close": 42.55
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 42.3,
"orders": 1
},
{
"quantity": 2000,
"price": 42.25,
"orders": 2
},
{
"quantity": 1000,
"price": 42.2,
"orders": 1
},
{
"quantity": 1000,
"price": 38.6,
"orders": 1
},
{
"quantity": 4000,
"price": 38.55,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 42.5,
"orders": 1
},
{
"quantity": 1000,
"price": 42.55,
"orders": 1
},
{
"quantity": 2000,
"price": 42.95,
"orders": 2
},
{
"quantity": 1000,
"price": 43,
"orders": 1
},
{
"quantity": 1000,
"price": 43.1,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|93232",
"symbol": "INDHOTEL25MAY820PE",
"last_price": 42.55,
"volume": 403000,
"average_price": 39.99,
"oi": 386000,
"net_change": -9.15,
"total_buy_quantity": 64000,
"total_sell_quantity": 121000,
"lower_circuit_limit": 21.65,
"upper_circuit_limit": 81.75,
"last_trade_time": "1746179996714",
"oi_day_high": 466000,
"oi_day_low": 385000
},
"NSE_FO:SOLARINDS25MAY13250CE": {
"ohlc": {
"open": 596.15,
"high": 635,
"low": 477.3,
"close": 491.2
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 484.7,
"orders": 2
},
{
"quantity": 225,
"price": 484.6,
"orders": 1
},
{
"quantity": 225,
"price": 476.1,
"orders": 1
},
{
"quantity": 225,
"price": 471.05,
"orders": 1
},
{
"quantity": 225,
"price": 444.85,
"orders": 1
}
],
"sell": [
{
"quantity": 225,
"price": 501.4,
"orders": 1
},
{
"quantity": 225,
"price": 509.9,
"orders": 1
},
{
"quantity": 225,
"price": 515.5,
"orders": 1
},
{
"quantity": 75,
"price": 517.9,
"orders": 1
},
{
"quantity": 75,
"price": 517.95,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|138654",
"symbol": "SOLARINDS25MAY13250CE",
"last_price": 491.2,
"volume": 4725,
"average_price": 533.58,
"oi": 5325,
"net_change": -76.6,
"total_buy_quantity": 8325,
"total_sell_quantity": 6300,
"lower_circuit_limit": 67.1,
"upper_circuit_limit": 1068.5,
"last_trade_time": "1746179961561",
"oi_day_high": 5325,
"oi_day_low": 4275
},
"NSE_FO:SHREECEM25MAY30750PE": {
"ohlc": {
"open": 1834.35,
"high": 1925.4,
"low": 1834.35,
"close": 1922.75
},
"depth": {
"buy": [
{
"quantity": 25,
"price": 1624.7,
"orders": 1
},
{
"quantity": 25,
"price": 1624.65,
"orders": 1
},
{
"quantity": 250,
"price": 1580.8,
"orders": 1
},
{
"quantity": 100,
"price": 1524.95,
"orders": 1
},
{
"quantity": 75,
"price": 1442.85,
"orders": 1
}
],
"sell": [
{
"quantity": 75,
"price": 1918.1,
"orders": 3
},
{
"quantity": 25,
"price": 1918.15,
"orders": 1
},
{
"quantity": 250,
"price": 2002.5,
"orders": 1
},
{
"quantity": 100,
"price": 2015.95,
"orders": 1
},
{
"quantity": 75,
"price": 2035.35,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|136589",
"symbol": "SHREECEM25MAY30750PE",
"last_price": 1922.75,
"volume": 5875,
"average_price": 1876.14,
"oi": 675,
"net_change": 475.05,
"total_buy_quantity": 1600,
"total_sell_quantity": 900,
"lower_circuit_limit": 616.7,
"upper_circuit_limit": 2278,
"last_trade_time": "1746169644345",
"oi_day_high": 1350,
"oi_day_low": 200
},
"NSE_FO:CUMMINSIND25MAY2950CE": {
"ohlc": {
"open": 114.1,
"high": 140,
"low": 93.8,
"close": 94
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 93,
"orders": 2
},
{
"quantity": 150,
"price": 92.95,
"orders": 1
},
{
"quantity": 300,
"price": 92.75,
"orders": 1
},
{
"quantity": 150,
"price": 92.6,
"orders": 1
},
{
"quantity": 300,
"price": 91.85,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 94.9,
"orders": 2
},
{
"quantity": 150,
"price": 94.95,
"orders": 1
},
{
"quantity": 150,
"price": 95,
"orders": 1
},
{
"quantity": 300,
"price": 95.3,
"orders": 1
},
{
"quantity": 300,
"price": 95.35,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|83868",
"symbol": "CUMMINSIND25MAY2950CE",
"last_price": 94,
"volume": 62400,
"average_price": 118.84,
"oi": 34500,
"net_change": -10.95,
"total_buy_quantity": 29250,
"total_sell_quantity": 35700,
"lower_circuit_limit": 17.3,
"upper_circuit_limit": 192.6,
"last_trade_time": "1746179980912",
"oi_day_high": 35550,
"oi_day_low": 28200
},
"NSE_FO:INFY25MAY1480CE": {
"ohlc": {
"open": 62.1,
"high": 73.4,
"low": 57.15,
"close": 60
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 59.6,
"orders": 1
},
{
"quantity": 800,
"price": 59.55,
"orders": 2
},
{
"quantity": 2400,
"price": 59.5,
"orders": 4
},
{
"quantity": 1600,
"price": 59.45,
"orders": 2
},
{
"quantity": 2000,
"price": 59.4,
"orders": 3
}
],
"sell": [
{
"quantity": 400,
"price": 59.85,
"orders": 1
},
{
"quantity": 400,
"price": 59.9,
"orders": 1
},
{
"quantity": 400,
"price": 59.95,
"orders": 1
},
{
"quantity": 1200,
"price": 60,
"orders": 3
},
{
"quantity": 1600,
"price": 60.05,
"orders": 2
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|95139",
"symbol": "INFY25MAY1480CE",
"last_price": 60,
"volume": 958000,
"average_price": 66.05,
"oi": 525600,
"net_change": 0.6,
"total_buy_quantity": 44800,
"total_sell_quantity": 73600,
"lower_circuit_limit": 16.3,
"upper_circuit_limit": 102.5,
"last_trade_time": "1746179978570",
"oi_day_high": 584000,
"oi_day_low": 507600
},
"NSE_FO:ADANIENSOL25MAY960PE": {
"ohlc": {
"open": 66,
"high": 74.95,
"low": 56.75,
"close": 71.85
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 71.7,
"orders": 1
},
{
"quantity": 625,
"price": 71.65,
"orders": 1
},
{
"quantity": 625,
"price": 71.55,
"orders": 1
},
{
"quantity": 625,
"price": 71.5,
"orders": 1
},
{
"quantity": 1250,
"price": 71.45,
"orders": 1
}
],
"sell": [
{
"quantity": 625,
"price": 72.5,
"orders": 1
},
{
"quantity": 625,
"price": 72.55,
"orders": 1
},
{
"quantity": 625,
"price": 72.6,
"orders": 1
},
{
"quantity": 625,
"price": 72.65,
"orders": 1
},
{
"quantity": 1250,
"price": 72.75,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|64327",
"symbol": "ADANIENSOL25MAY960PE",
"last_price": 71.85,
"volume": 30000,
"average_price": 61.6,
"oi": 76875,
"net_change": -10.8,
"total_buy_quantity": 72500,
"total_sell_quantity": 70000,
"lower_circuit_limit": 26.3,
"upper_circuit_limit": 139,
"last_trade_time": "1746179952522",
"oi_day_high": 83125,
"oi_day_low": 74375
},
"NSE_FO:LT25MAY3300PE": {
"ohlc": {
"open": 87.9,
"high": 90.95,
"low": 67.15,
"close": 87.4
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 87.3,
"orders": 1
},
{
"quantity": 150,
"price": 87.1,
"orders": 1
},
{
"quantity": 150,
"price": 86.6,
"orders": 1
},
{
"quantity": 300,
"price": 86.55,
"orders": 1
},
{
"quantity": 300,
"price": 86.5,
"orders": 2
}
],
"sell": [
{
"quantity": 150,
"price": 88,
"orders": 1
},
{
"quantity": 150,
"price": 88.1,
"orders": 1
},
{
"quantity": 150,
"price": 88.15,
"orders": 1
},
{
"quantity": 150,
"price": 88.2,
"orders": 1
},
{
"quantity": 300,
"price": 88.35,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|101855",
"symbol": "LT25MAY3300PE",
"last_price": 87.4,
"volume": 290850,
"average_price": 78.96,
"oi": 470700,
"net_change": 3.1,
"total_buy_quantity": 31200,
"total_sell_quantity": 28500,
"lower_circuit_limit": 14.4,
"upper_circuit_limit": 154.2,
"last_trade_time": "1746179976950",
"oi_day_high": 497850,
"oi_day_low": 470700
},
"NSE_FO:RAMCOCEM25MAY990CE": {
"ohlc": {
"open": 23.5,
"high": 23.5,
"low": 23.5,
"close": 23.5
},
"depth": {
"buy": [
{
"quantity": 850,
"price": 14.25,
"orders": 1
},
{
"quantity": 2550,
"price": 14.2,
"orders": 1
},
{
"quantity": 4250,
"price": 12.8,
"orders": 1
},
{
"quantity": 8500,
"price": 12.45,
"orders": 1
},
{
"quantity": 3400,
"price": 12.3,
"orders": 1
}
],
"sell": [
{
"quantity": 850,
"price": 23.45,
"orders": 1
},
{
"quantity": 1700,
"price": 23.5,
"orders": 1
},
{
"quantity": 3400,
"price": 27.8,
"orders": 1
},
{
"quantity": 25500,
"price": 29.15,
"orders": 1
},
{
"quantity": 8500,
"price": 29.2,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|134002",
"symbol": "RAMCOCEM25MAY990CE",
"last_price": 23.5,
"volume": 0,
"average_price": 0,
"oi": 17850,
"net_change": 0,
"total_buy_quantity": 75650,
"total_sell_quantity": 55250,
"lower_circuit_limit": 3.5,
"upper_circuit_limit": 43.5,
"last_trade_time": "1746004658000",
"oi_day_high": 17850,
"oi_day_low": 17850
},
"NSE_FO:ULTRACEMCO25MAY12200CE": {
"ohlc": {
"open": 153.2,
"high": 174.55,
"low": 106.3,
"close": 127.15
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 126.75,
"orders": 1
},
{
"quantity": 50,
"price": 126.35,
"orders": 1
},
{
"quantity": 50,
"price": 126,
"orders": 1
},
{
"quantity": 50,
"price": 125.05,
"orders": 1
},
{
"quantity": 100,
"price": 125,
"orders": 2
}
],
"sell": [
{
"quantity": 50,
"price": 128.65,
"orders": 1
},
{
"quantity": 50,
"price": 128.7,
"orders": 1
},
{
"quantity": 50,
"price": 128.9,
"orders": 1
},
{
"quantity": 150,
"price": 128.95,
"orders": 2
},
{
"quantity": 50,
"price": 129.5,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|137113",
"symbol": "ULTRACEMCO25MAY12200CE",
"last_price": 127.15,
"volume": 153150,
"average_price": 140.87,
"oi": 137500,
"net_change": -28,
"total_buy_quantity": 9050,
"total_sell_quantity": 24250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 320.95,
"last_trade_time": "1746179994620",
"oi_day_high": 151400,
"oi_day_low": 134150
},
"NSE_FO:TCS25MAY3400PE": {
"ohlc": {
"open": 55.25,
"high": 73.4,
"low": 45,
"close": 63.8
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 63.25,
"orders": 1
},
{
"quantity": 525,
"price": 63,
"orders": 2
},
{
"quantity": 175,
"price": 62.9,
"orders": 1
},
{
"quantity": 350,
"price": 62.85,
"orders": 1
},
{
"quantity": 175,
"price": 60.7,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 63.75,
"orders": 1
},
{
"quantity": 525,
"price": 63.8,
"orders": 1
},
{
"quantity": 700,
"price": 64.25,
"orders": 2
},
{
"quantity": 175,
"price": 64.45,
"orders": 1
},
{
"quantity": 175,
"price": 64.5,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|131753",
"symbol": "TCS25MAY3400PE",
"last_price": 63.8,
"volume": 913675,
"average_price": 60.07,
"oi": 520625,
"net_change": -1.4,
"total_buy_quantity": 30800,
"total_sell_quantity": 46200,
"lower_circuit_limit": 13.35,
"upper_circuit_limit": 117.05,
"last_trade_time": "1746179988880",
"oi_day_high": 522550,
"oi_day_low": 470050
},
"NSE_FO:POLYCAB25MAY5500PE": {
"ohlc": {
"open": 221.35,
"high": 257.4,
"low": 195.25,
"close": 250.3
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 246.8,
"orders": 2
},
{
"quantity": 500,
"price": 246.75,
"orders": 2
},
{
"quantity": 125,
"price": 246.7,
"orders": 1
},
{
"quantity": 125,
"price": 246.35,
"orders": 1
},
{
"quantity": 375,
"price": 246.1,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 250.25,
"orders": 1
},
{
"quantity": 500,
"price": 250.45,
"orders": 2
},
{
"quantity": 125,
"price": 250.5,
"orders": 1
},
{
"quantity": 500,
"price": 251.9,
"orders": 2
},
{
"quantity": 375,
"price": 251.95,
"orders": 2
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|131658",
"symbol": "POLYCAB25MAY5500PE",
"last_price": 250.3,
"volume": 117625,
"average_price": 228.39,
"oi": 91125,
"net_change": 14.95,
"total_buy_quantity": 26625,
"total_sell_quantity": 21625,
"lower_circuit_limit": 43.45,
"upper_circuit_limit": 427.25,
"last_trade_time": "1746179986798",
"oi_day_high": 93875,
"oi_day_low": 82125
},
"NSE_FO:GRANULES25MAY480PE": {
"ohlc": {
"open": 32.65,
"high": 36.25,
"low": 27.1,
"close": 33.45
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 32.8,
"orders": 1
},
{
"quantity": 1000,
"price": 32.75,
"orders": 1
},
{
"quantity": 4000,
"price": 32,
"orders": 1
},
{
"quantity": 4000,
"price": 31.75,
"orders": 1
},
{
"quantity": 10000,
"price": 31.3,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 34.05,
"orders": 1
},
{
"quantity": 2000,
"price": 34.15,
"orders": 1
},
{
"quantity": 1000,
"price": 34.75,
"orders": 1
},
{
"quantity": 5000,
"price": 35.4,
"orders": 1
},
{
"quantity": 8000,
"price": 35.55,
"orders": 2
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|84330",
"symbol": "GRANULES25MAY480PE",
"last_price": 33.45,
"volume": 89000,
"average_price": 30.21,
"oi": 213000,
"net_change": -1.55,
"total_buy_quantity": 91000,
"total_sell_quantity": 94000,
"lower_circuit_limit": 13.7,
"upper_circuit_limit": 56.3,
"last_trade_time": "1746178033767",
"oi_day_high": 215000,
"oi_day_low": 201000
},
"NSE_FO:DIVISLAB25MAY6200CE": {
"ohlc": {
"open": 209.85,
"high": 229.7,
"low": 179.85,
"close": 200
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 199.1,
"orders": 1
},
{
"quantity": 200,
"price": 198.05,
"orders": 1
},
{
"quantity": 100,
"price": 196.65,
"orders": 1
},
{
"quantity": 100,
"price": 196.6,
"orders": 1
},
{
"quantity": 200,
"price": 196.55,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 200.05,
"orders": 1
},
{
"quantity": 100,
"price": 200.1,
"orders": 1
},
{
"quantity": 200,
"price": 200.95,
"orders": 1
},
{
"quantity": 100,
"price": 201.4,
"orders": 1
},
{
"quantity": 200,
"price": 201.45,
"orders": 2
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|79682",
"symbol": "DIVISLAB25MAY6200CE",
"last_price": 200,
"volume": 111200,
"average_price": 204.25,
"oi": 103700,
"net_change": -13.65,
"total_buy_quantity": 20900,
"total_sell_quantity": 20900,
"lower_circuit_limit": 62.2,
"upper_circuit_limit": 365.1,
"last_trade_time": "1746179993941",
"oi_day_high": 115200,
"oi_day_low": 103700
},
"NSE_FO:HAVELLS25MAY1600CE": {
"ohlc": {
"open": 43.35,
"high": 50.9,
"low": 31.5,
"close": 32.15
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 32.2,
"orders": 1
},
{
"quantity": 1000,
"price": 32.15,
"orders": 2
},
{
"quantity": 1000,
"price": 32.05,
"orders": 1
},
{
"quantity": 1500,
"price": 31.85,
"orders": 2
},
{
"quantity": 5000,
"price": 31.25,
"orders": 2
}
],
"sell": [
{
"quantity": 500,
"price": 32.5,
"orders": 1
},
{
"quantity": 500,
"price": 32.65,
"orders": 1
},
{
"quantity": 500,
"price": 32.8,
"orders": 1
},
{
"quantity": 500,
"price": 32.9,
"orders": 1
},
{
"quantity": 1000,
"price": 32.95,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|86047",
"symbol": "HAVELLS25MAY1600CE",
"last_price": 32.15,
"volume": 747000,
"average_price": 41.32,
"oi": 517000,
"net_change": -21,
"total_buy_quantity": 73000,
"total_sell_quantity": 140000,
"lower_circuit_limit": 9.4,
"upper_circuit_limit": 96.9,
"last_trade_time": "1746179996675",
"oi_day_high": 546000,
"oi_day_low": 476500
},
"NSE_FO:BANKBARODA25MAY252.5CE": {
"ohlc": {
"open": 9.25,
"high": 10.5,
"low": 7.4,
"close": 7.95
},
"depth": {
"buy": [
{
"quantity": 5850,
"price": 7.9,
"orders": 2
},
{
"quantity": 2925,
"price": 7.85,
"orders": 1
},
{
"quantity": 5850,
"price": 7.8,
"orders": 2
},
{
"quantity": 2925,
"price": 7.75,
"orders": 1
},
{
"quantity": 5850,
"price": 7.7,
"orders": 2
}
],
"sell": [
{
"quantity": 2925,
"price": 8.05,
"orders": 1
},
{
"quantity": 2925,
"price": 8.1,
"orders": 1
},
{
"quantity": 2925,
"price": 8.15,
"orders": 1
},
{
"quantity": 2925,
"price": 8.2,
"orders": 1
},
{
"quantity": 2925,
"price": 8.7,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|73652",
"symbol": "BANKBARODA25MAY252.5CE",
"last_price": 7.95,
"volume": 865800,
"average_price": 9.01,
"oi": 625950,
"net_change": -1.4,
"total_buy_quantity": 418275,
"total_sell_quantity": 336375,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.35,
"last_trade_time": "1746179973395",
"oi_day_high": 690300,
"oi_day_low": 625950
},
"NSE_FO:PETRONET25MAY315PE": {
"ohlc": {
"open": 11.75,
"high": 14.1,
"low": 9.3,
"close": 12.7
},
"depth": {
"buy": [
{
"quantity": 4500,
"price": 12.65,
"orders": 2
},
{
"quantity": 1500,
"price": 12.6,
"orders": 1
},
{
"quantity": 1500,
"price": 12.55,
"orders": 1
},
{
"quantity": 1500,
"price": 12.5,
"orders": 1
},
{
"quantity": 4500,
"price": 12.45,
"orders": 2
}
],
"sell": [
{
"quantity": 1500,
"price": 12.75,
"orders": 1
},
{
"quantity": 1500,
"price": 12.8,
"orders": 1
},
{
"quantity": 1500,
"price": 12.85,
"orders": 1
},
{
"quantity": 1500,
"price": 12.9,
"orders": 1
},
{
"quantity": 4500,
"price": 12.95,
"orders": 2
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|128355",
"symbol": "PETRONET25MAY315PE",
"last_price": 12.7,
"volume": 478500,
"average_price": 11.46,
"oi": 262500,
"net_change": 0.65,
"total_buy_quantity": 199500,
"total_sell_quantity": 181500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.05,
"last_trade_time": "1746179861134",
"oi_day_high": 264000,
"oi_day_low": 171000
},
"NSE_FO:CDSL25MAY1360PE": {
"ohlc": {
"open": 119.35,
"high": 129.3,
"low": 100,
"close": 129.3
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 128.45,
"orders": 1
},
{
"quantity": 350,
"price": 128.4,
"orders": 1
},
{
"quantity": 350,
"price": 128,
"orders": 1
},
{
"quantity": 350,
"price": 127.95,
"orders": 1
},
{
"quantity": 350,
"price": 127.9,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 129.15,
"orders": 1
},
{
"quantity": 350,
"price": 129.3,
"orders": 1
},
{
"quantity": 350,
"price": 129.35,
"orders": 1
},
{
"quantity": 350,
"price": 129.45,
"orders": 1
},
{
"quantity": 700,
"price": 129.55,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|73439",
"symbol": "CDSL25MAY1360PE",
"last_price": 129.3,
"volume": 112700,
"average_price": 110.26,
"oi": 157850,
"net_change": 10.3,
"total_buy_quantity": 29050,
"total_sell_quantity": 41650,
"lower_circuit_limit": 61.65,
"upper_circuit_limit": 176.35,
"last_trade_time": "1746179972198",
"oi_day_high": 161000,
"oi_day_low": 146650
},
"NSE_FO:TVSMOTOR25MAY2780PE": {
"ohlc": {
"open": 122.05,
"high": 131.35,
"low": 100.55,
"close": 117.85
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 120.2,
"orders": 1
},
{
"quantity": 350,
"price": 120.15,
"orders": 1
},
{
"quantity": 350,
"price": 118.75,
"orders": 1
},
{
"quantity": 350,
"price": 116.6,
"orders": 1
},
{
"quantity": 1750,
"price": 116.55,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 124.2,
"orders": 1
},
{
"quantity": 350,
"price": 124.35,
"orders": 1
},
{
"quantity": 350,
"price": 124.5,
"orders": 1
},
{
"quantity": 350,
"price": 126.15,
"orders": 1
},
{
"quantity": 350,
"price": 126.2,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|145099",
"symbol": "TVSMOTOR25MAY2780PE",
"last_price": 117.85,
"volume": 10500,
"average_price": 114.61,
"oi": 15750,
"net_change": -34.5,
"total_buy_quantity": 22750,
"total_sell_quantity": 42700,
"lower_circuit_limit": 61.9,
"upper_circuit_limit": 242.8,
"last_trade_time": "1746178041652",
"oi_day_high": 16450,
"oi_day_low": 15050
},
"NSE_FO:TATACOMM25MAY1600PE": {
"ohlc": {
"open": 62.95,
"high": 73.2,
"low": 56.55,
"close": 73.2
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 72.45,
"orders": 1
},
{
"quantity": 250,
"price": 72.4,
"orders": 1
},
{
"quantity": 250,
"price": 72.1,
"orders": 1
},
{
"quantity": 500,
"price": 72.05,
"orders": 1
},
{
"quantity": 250,
"price": 71.95,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 73.4,
"orders": 1
},
{
"quantity": 250,
"price": 73.45,
"orders": 1
},
{
"quantity": 250,
"price": 73.6,
"orders": 1
},
{
"quantity": 250,
"price": 73.65,
"orders": 1
},
{
"quantity": 500,
"price": 73.95,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|127025",
"symbol": "TATACOMM25MAY1600PE",
"last_price": 73.2,
"volume": 34250,
"average_price": 65.26,
"oi": 163500,
"net_change": 15.85,
"total_buy_quantity": 21500,
"total_sell_quantity": 34000,
"lower_circuit_limit": 14.9,
"upper_circuit_limit": 99.8,
"last_trade_time": "1746179980862",
"oi_day_high": 167750,
"oi_day_low": 163000
},
"NSE_FO:HEROMOTOCO25MAY3950PE": {
"ohlc": {
"open": 228.95,
"high": 263.1,
"low": 150.45,
"close": 256.45
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 255.3,
"orders": 1
},
{
"quantity": 300,
"price": 255.15,
"orders": 2
},
{
"quantity": 150,
"price": 255.1,
"orders": 1
},
{
"quantity": 300,
"price": 255.05,
"orders": 1
},
{
"quantity": 150,
"price": 254.55,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 258.8,
"orders": 1
},
{
"quantity": 150,
"price": 258.85,
"orders": 1
},
{
"quantity": 150,
"price": 258.9,
"orders": 1
},
{
"quantity": 150,
"price": 265.35,
"orders": 1
},
{
"quantity": 600,
"price": 265.4,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|95375",
"symbol": "HEROMOTOCO25MAY3950PE",
"last_price": 256.45,
"volume": 44250,
"average_price": 198.08,
"oi": 61500,
"net_change": 46,
"total_buy_quantity": 20850,
"total_sell_quantity": 15300,
"lower_circuit_limit": 98.45,
"upper_circuit_limit": 322.45,
"last_trade_time": "1746179974808",
"oi_day_high": 66900,
"oi_day_low": 60000
},
"NSE_FO:AUBANK25MAY680PE": {
"ohlc": {
"open": 24.7,
"high": 27.6,
"low": 21.35,
"close": 23.75
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 23.55,
"orders": 1
},
{
"quantity": 1000,
"price": 23.3,
"orders": 1
},
{
"quantity": 1000,
"price": 23.25,
"orders": 1
},
{
"quantity": 2000,
"price": 21.55,
"orders": 2
},
{
"quantity": 22000,
"price": 21.5,
"orders": 2
}
],
"sell": [
{
"quantity": 2000,
"price": 23.8,
"orders": 2
},
{
"quantity": 2000,
"price": 23.9,
"orders": 2
},
{
"quantity": 1000,
"price": 23.95,
"orders": 1
},
{
"quantity": 1000,
"price": 24,
"orders": 1
},
{
"quantity": 1000,
"price": 24.1,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|68661",
"symbol": "AUBANK25MAY680PE",
"last_price": 23.75,
"volume": 865000,
"average_price": 24.55,
"oi": 282000,
"net_change": -3.55,
"total_buy_quantity": 152000,
"total_sell_quantity": 142000,
"lower_circuit_limit": 6.8,
"upper_circuit_limit": 47.8,
"last_trade_time": "1746179988143",
"oi_day_high": 307000,
"oi_day_low": 273000
},
"NSE_FO:VBL25MAY530PE": {
"ohlc": {
"open": 28.65,
"high": 30.35,
"low": 22.75,
"close": 24.45
},
"depth": {
"buy": [
{
"quantity": 1750,
"price": 24.3,
"orders": 2
},
{
"quantity": 875,
"price": 24.25,
"orders": 1
},
{
"quantity": 1750,
"price": 24.1,
"orders": 1
},
{
"quantity": 875,
"price": 24.05,
"orders": 1
},
{
"quantity": 2625,
"price": 24,
"orders": 2
}
],
"sell": [
{
"quantity": 1750,
"price": 24.8,
"orders": 2
},
{
"quantity": 4375,
"price": 24.9,
"orders": 2
},
{
"quantity": 3500,
"price": 25,
"orders": 2
},
{
"quantity": 875,
"price": 25.05,
"orders": 1
},
{
"quantity": 6125,
"price": 25.15,
"orders": 2
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|145748",
"symbol": "VBL25MAY530PE",
"last_price": 24.45,
"volume": 454125,
"average_price": 25.7,
"oi": 559125,
"net_change": -1.65,
"total_buy_quantity": 78750,
"total_sell_quantity": 143500,
"lower_circuit_limit": 6.1,
"upper_circuit_limit": 46.1,
"last_trade_time": "1746179919033",
"oi_day_high": 618625,
"oi_day_low": 559125
},
"NSE_FO:BANKINDIA25MAY119CE": {
"ohlc": {
"open": 4.95,
"high": 5.2,
"low": 4.55,
"close": 4.55
},
"depth": {
"buy": [
{
"quantity": 9650,
"price": 4.15,
"orders": 1
},
{
"quantity": 9650,
"price": 4.1,
"orders": 2
},
{
"quantity": 9650,
"price": 4.05,
"orders": 2
},
{
"quantity": 4825,
"price": 4,
"orders": 1
},
{
"quantity": 4825,
"price": 3.95,
"orders": 1
}
],
"sell": [
{
"quantity": 19300,
"price": 4.25,
"orders": 3
},
{
"quantity": 4825,
"price": 4.3,
"orders": 1
},
{
"quantity": 4825,
"price": 4.35,
"orders": 1
},
{
"quantity": 4825,
"price": 4.4,
"orders": 1
},
{
"quantity": 4825,
"price": 4.45,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|74051",
"symbol": "BANKINDIA25MAY119CE",
"last_price": 4.55,
"volume": 43425,
"average_price": 4.82,
"oi": 236425,
"net_change": 0.15,
"total_buy_quantity": 622425,
"total_sell_quantity": 588650,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.4,
"last_trade_time": "1746173228035",
"oi_day_high": 241250,
"oi_day_low": 231600
},
"NSE_FO:OBEROIRLTY25MAY1680PE": {
"ohlc": {
"open": 101.1,
"high": 116.2,
"low": 81.45,
"close": 107.5
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 107.75,
"orders": 1
},
{
"quantity": 350,
"price": 107.7,
"orders": 1
},
{
"quantity": 700,
"price": 107.05,
"orders": 1
},
{
"quantity": 350,
"price": 106.45,
"orders": 1
},
{
"quantity": 350,
"price": 105.2,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 108.7,
"orders": 1
},
{
"quantity": 350,
"price": 108.75,
"orders": 1
},
{
"quantity": 700,
"price": 108.95,
"orders": 1
},
{
"quantity": 3500,
"price": 111.5,
"orders": 2
},
{
"quantity": 350,
"price": 111.65,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|110847",
"symbol": "OBEROIRLTY25MAY1680PE",
"last_price": 107.5,
"volume": 23100,
"average_price": 99.26,
"oi": 18550,
"net_change": 17.15,
"total_buy_quantity": 36750,
"total_sell_quantity": 33250,
"lower_circuit_limit": 30.2,
"upper_circuit_limit": 150.5,
"last_trade_time": "1746179996006",
"oi_day_high": 20300,
"oi_day_low": 17150
},
"NSE_FO:MGL25MAY1320CE": {
"ohlc": {
"open": 86.5,
"high": 101.05,
"low": 78.7,
"close": 84.2
},
"depth": {
"buy": [
{
"quantity": 800,
"price": 82.3,
"orders": 2
},
{
"quantity": 800,
"price": 82.25,
"orders": 2
},
{
"quantity": 400,
"price": 82.2,
"orders": 1
},
{
"quantity": 400,
"price": 82.1,
"orders": 1
},
{
"quantity": 800,
"price": 82.05,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 84.05,
"orders": 1
},
{
"quantity": 400,
"price": 84.2,
"orders": 1
},
{
"quantity": 400,
"price": 84.25,
"orders": 1
},
{
"quantity": 800,
"price": 84.95,
"orders": 1
},
{
"quantity": 400,
"price": 85.15,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|105645",
"symbol": "MGL25MAY1320CE",
"last_price": 84.2,
"volume": 16400,
"average_price": 83.12,
"oi": 31200,
"net_change": 2.95,
"total_buy_quantity": 18800,
"total_sell_quantity": 51600,
"lower_circuit_limit": 21.05,
"upper_circuit_limit": 141.45,
"last_trade_time": "1746179900724",
"oi_day_high": 31200,
"oi_day_low": 30000
},
"NSE_FO:IOC25MAY138CE": {
"ohlc": {
"open": 5.9,
"high": 9.2,
"low": 5.3,
"close": 8.25
},
"depth": {
"buy": [
{
"quantity": 19500,
"price": 8.25,
"orders": 4
},
{
"quantity": 9750,
"price": 8.2,
"orders": 2
},
{
"quantity": 9750,
"price": 8.15,
"orders": 2
},
{
"quantity": 29250,
"price": 8.1,
"orders": 3
},
{
"quantity": 4875,
"price": 8.05,
"orders": 1
}
],
"sell": [
{
"quantity": 4875,
"price": 8.35,
"orders": 1
},
{
"quantity": 14625,
"price": 8.4,
"orders": 3
},
{
"quantity": 19500,
"price": 8.45,
"orders": 3
},
{
"quantity": 48750,
"price": 8.5,
"orders": 4
},
{
"quantity": 19500,
"price": 8.55,
"orders": 3
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|106992",
"symbol": "IOC25MAY138CE",
"last_price": 8.25,
"volume": 3417375,
"average_price": 7.16,
"oi": 1408875,
"net_change": 2.9,
"total_buy_quantity": 658125,
"total_sell_quantity": 448500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.35,
"last_trade_time": "1746179982663",
"oi_day_high": 1779375,
"oi_day_low": 1408875
},
"NSE_FO:WIPRO25MAY242.5CE": {
"ohlc": {
"open": 8.45,
"high": 10.25,
"low": 7.65,
"close": 7.9
},
"depth": {
"buy": [
{
"quantity": 6000,
"price": 7.85,
"orders": 2
},
{
"quantity": 6000,
"price": 7.8,
"orders": 2
},
{
"quantity": 18000,
"price": 7.75,
"orders": 5
},
{
"quantity": 6000,
"price": 7.7,
"orders": 2
},
{
"quantity": 6000,
"price": 7.65,
"orders": 1
}
],
"sell": [
{
"quantity": 18000,
"price": 7.95,
"orders": 5
},
{
"quantity": 12000,
"price": 8,
"orders": 4
},
{
"quantity": 21000,
"price": 8.05,
"orders": 5
},
{
"quantity": 9000,
"price": 8.1,
"orders": 3
},
{
"quantity": 36000,
"price": 8.15,
"orders": 4
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|146129",
"symbol": "WIPRO25MAY242.5CE",
"last_price": 7.9,
"volume": 3951000,
"average_price": 8.79,
"oi": 1392000,
"net_change": -0.1,
"total_buy_quantity": 528000,
"total_sell_quantity": 675000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28,
"last_trade_time": "1746179995007",
"oi_day_high": 1584000,
"oi_day_low": 1341000
},
"NSE_FO:ASIANPAINT25MAY2460CE": {
"ohlc": {
"open": 68,
"high": 80,
"low": 55.65,
"close": 58.2
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 58.1,
"orders": 1
},
{
"quantity": 400,
"price": 58.05,
"orders": 1
},
{
"quantity": 200,
"price": 57.95,
"orders": 1
},
{
"quantity": 200,
"price": 57.75,
"orders": 1
},
{
"quantity": 400,
"price": 57.65,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 58.6,
"orders": 1
},
{
"quantity": 200,
"price": 58.65,
"orders": 1
},
{
"quantity": 600,
"price": 58.75,
"orders": 2
},
{
"quantity": 200,
"price": 58.8,
"orders": 1
},
{
"quantity": 200,
"price": 58.9,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|68939",
"symbol": "ASIANPAINT25MAY2460CE",
"last_price": 58.2,
"volume": 243800,
"average_price": 69.12,
"oi": 151600,
"net_change": -13.5,
"total_buy_quantity": 44200,
"total_sell_quantity": 59600,
"lower_circuit_limit": 27.3,
"upper_circuit_limit": 116.1,
"last_trade_time": "1746179995085",
"oi_day_high": 157800,
"oi_day_low": 123400
},
"NSE_FO:NYKAA25MAY195CE": {
"ohlc": {
"open": 6.5,
"high": 8.5,
"low": 6.2,
"close": 6.75
},
"depth": {
"buy": [
{
"quantity": 8850,
"price": 6.5,
"orders": 3
},
{
"quantity": 8850,
"price": 6.45,
"orders": 2
},
{
"quantity": 2950,
"price": 6.4,
"orders": 1
},
{
"quantity": 5900,
"price": 6.35,
"orders": 1
},
{
"quantity": 5900,
"price": 6.3,
"orders": 2
}
],
"sell": [
{
"quantity": 5900,
"price": 6.65,
"orders": 1
},
{
"quantity": 2950,
"price": 6.75,
"orders": 1
},
{
"quantity": 2950,
"price": 6.8,
"orders": 1
},
{
"quantity": 8850,
"price": 6.85,
"orders": 3
},
{
"quantity": 5900,
"price": 6.9,
"orders": 2
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|110597",
"symbol": "NYKAA25MAY195CE",
"last_price": 6.75,
"volume": 713900,
"average_price": 7.26,
"oi": 356950,
"net_change": -0.65,
"total_buy_quantity": 454300,
"total_sell_quantity": 501500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.4,
"last_trade_time": "1746179995168",
"oi_day_high": 439550,
"oi_day_low": 354000
},
"NSE_FO:BAJAJFINSV25MAY2100CE": {
"ohlc": {
"open": 18,
"high": 23.25,
"low": 11.55,
"close": 16.35
},
"depth": {
"buy": [
{
"quantity": 1500,
"price": 16.25,
"orders": 3
},
{
"quantity": 2500,
"price": 16.2,
"orders": 4
},
{
"quantity": 2500,
"price": 16.15,
"orders": 5
},
{
"quantity": 2000,
"price": 16.1,
"orders": 4
},
{
"quantity": 3500,
"price": 16.05,
"orders": 5
}
],
"sell": [
{
"quantity": 5500,
"price": 16.4,
"orders": 2
},
{
"quantity": 1000,
"price": 16.45,
"orders": 2
},
{
"quantity": 12500,
"price": 16.5,
"orders": 6
},
{
"quantity": 2000,
"price": 16.55,
"orders": 4
},
{
"quantity": 3000,
"price": 16.6,
"orders": 4
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|72178",
"symbol": "BAJAJFINSV25MAY2100CE",
"last_price": 16.35,
"volume": 3287000,
"average_price": 16.23,
"oi": 2354500,
"net_change": -1.65,
"total_buy_quantity": 400500,
"total_sell_quantity": 243500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 40.95,
"last_trade_time": "1746179997738",
"oi_day_high": 2699000,
"oi_day_low": 2304500
},
"NSE_FO:UNITDSPR25MAY1560CE": {
"ohlc": {
"open": 58.35,
"high": 65.3,
"low": 52.55,
"close": 55.95
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 55.05,
"orders": 2
},
{
"quantity": 350,
"price": 54.5,
"orders": 1
},
{
"quantity": 700,
"price": 54.45,
"orders": 1
},
{
"quantity": 350,
"price": 54,
"orders": 1
},
{
"quantity": 350,
"price": 53.95,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 55.8,
"orders": 1
},
{
"quantity": 350,
"price": 55.9,
"orders": 1
},
{
"quantity": 700,
"price": 55.95,
"orders": 1
},
{
"quantity": 350,
"price": 56.45,
"orders": 1
},
{
"quantity": 350,
"price": 56.7,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|138463",
"symbol": "UNITDSPR25MAY1560CE",
"last_price": 55.95,
"volume": 149450,
"average_price": 59.08,
"oi": 78400,
"net_change": -2.5,
"total_buy_quantity": 49350,
"total_sell_quantity": 50400,
"lower_circuit_limit": 16.65,
"upper_circuit_limit": 100.25,
"last_trade_time": "1746179995609",
"oi_day_high": 87850,
"oi_day_low": 73500
},
"NSE_FO:NESTLEIND25MAY2440PE": {
"ohlc": {
"open": 103.3,
"high": 125.05,
"low": 94.7,
"close": 117.6
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 120.2,
"orders": 1
},
{
"quantity": 200,
"price": 120.15,
"orders": 1
},
{
"quantity": 200,
"price": 120.1,
"orders": 1
},
{
"quantity": 400,
"price": 120.05,
"orders": 1
},
{
"quantity": 200,
"price": 119.35,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 122.85,
"orders": 1
},
{
"quantity": 200,
"price": 122.9,
"orders": 1
},
{
"quantity": 800,
"price": 124.9,
"orders": 1
},
{
"quantity": 800,
"price": 125.1,
"orders": 1
},
{
"quantity": 800,
"price": 127.5,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|108890",
"symbol": "NESTLEIND25MAY2440PE",
"last_price": 117.6,
"volume": 10600,
"average_price": 108.65,
"oi": 63000,
"net_change": 37.9,
"total_buy_quantity": 33200,
"total_sell_quantity": 25400,
"lower_circuit_limit": 29.3,
"upper_circuit_limit": 200.75,
"last_trade_time": "1746178832171",
"oi_day_high": 66400,
"oi_day_low": 62800
},
"NSE_FO:PERSISTENT25MAY5200PE": {
"ohlc": {
"open": 149.25,
"high": 154,
"low": 111.15,
"close": 136.1
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 136.15,
"orders": 1
},
{
"quantity": 100,
"price": 135.4,
"orders": 1
},
{
"quantity": 100,
"price": 135.35,
"orders": 1
},
{
"quantity": 100,
"price": 134.45,
"orders": 1
},
{
"quantity": 100,
"price": 134.4,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 136.55,
"orders": 1
},
{
"quantity": 200,
"price": 136.6,
"orders": 2
},
{
"quantity": 300,
"price": 136.95,
"orders": 2
},
{
"quantity": 100,
"price": 137,
"orders": 1
},
{
"quantity": 100,
"price": 137.8,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|114445",
"symbol": "PERSISTENT25MAY5200PE",
"last_price": 136.1,
"volume": 108400,
"average_price": 128.98,
"oi": 90000,
"net_change": -50.15,
"total_buy_quantity": 21600,
"total_sell_quantity": 16200,
"lower_circuit_limit": 38.95,
"upper_circuit_limit": 333.55,
"last_trade_time": "1746179996158",
"oi_day_high": 96600,
"oi_day_low": 81800
},
"NSE_FO:HDFCBANK25MAY1920PE": {
"ohlc": {
"open": 35.05,
"high": 37.8,
"low": 27.75,
"close": 35.65
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 35.4,
"orders": 1
},
{
"quantity": 1100,
"price": 35.35,
"orders": 2
},
{
"quantity": 1100,
"price": 35.3,
"orders": 2
},
{
"quantity": 550,
"price": 35.25,
"orders": 1
},
{
"quantity": 550,
"price": 35.2,
"orders": 1
}
],
"sell": [
{
"quantity": 550,
"price": 35.55,
"orders": 1
},
{
"quantity": 550,
"price": 35.6,
"orders": 1
},
{
"quantity": 2200,
"price": 35.65,
"orders": 1
},
{
"quantity": 550,
"price": 35.7,
"orders": 1
},
{
"quantity": 1650,
"price": 35.75,
"orders": 3
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|87326",
"symbol": "HDFCBANK25MAY1920PE",
"last_price": 35.65,
"volume": 3353350,
"average_price": 32.86,
"oi": 1962950,
"net_change": -1,
"total_buy_quantity": 150700,
"total_sell_quantity": 226600,
"lower_circuit_limit": 3.55,
"upper_circuit_limit": 69.75,
"last_trade_time": "1746179994433",
"oi_day_high": 2165350,
"oi_day_low": 1952500
},
"NSE_FO:JIOFIN25MAY260CE": {
"ohlc": {
"open": 12,
"high": 13.45,
"low": 9.3,
"close": 9.35
},
"depth": {
"buy": [
{
"quantity": 6600,
"price": 9.3,
"orders": 4
},
{
"quantity": 14850,
"price": 9.25,
"orders": 8
},
{
"quantity": 9900,
"price": 9.2,
"orders": 6
},
{
"quantity": 19800,
"price": 9.15,
"orders": 3
},
{
"quantity": 6600,
"price": 9.1,
"orders": 2
}
],
"sell": [
{
"quantity": 1650,
"price": 9.4,
"orders": 1
},
{
"quantity": 6600,
"price": 9.45,
"orders": 4
},
{
"quantity": 9900,
"price": 9.5,
"orders": 6
},
{
"quantity": 29700,
"price": 9.55,
"orders": 9
},
{
"quantity": 18150,
"price": 9.6,
"orders": 5
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|97762",
"symbol": "JIOFIN25MAY260CE",
"last_price": 9.35,
"volume": 6873900,
"average_price": 11.33,
"oi": 4714050,
"net_change": -1.45,
"total_buy_quantity": 493350,
"total_sell_quantity": 661650,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.8,
"last_trade_time": "1746179980934",
"oi_day_high": 4770150,
"oi_day_low": 4466550
},
"NSE_FO:MANAPPURAM25MAY230CE": {
"ohlc": {
"open": 3.15,
"high": 5.4,
"low": 3.15,
"close": 3.6
},
"depth": {
"buy": [
{
"quantity": 6000,
"price": 3.55,
"orders": 2
},
{
"quantity": 21000,
"price": 3.5,
"orders": 2
},
{
"quantity": 42000,
"price": 3.45,
"orders": 4
},
{
"quantity": 9000,
"price": 3.4,
"orders": 2
},
{
"quantity": 3000,
"price": 3.35,
"orders": 1
}
],
"sell": [
{
"quantity": 87000,
"price": 3.65,
"orders": 2
},
{
"quantity": 9000,
"price": 3.7,
"orders": 1
},
{
"quantity": 3000,
"price": 3.8,
"orders": 1
},
{
"quantity": 3000,
"price": 3.85,
"orders": 1
},
{
"quantity": 3000,
"price": 3.95,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|103980",
"symbol": "MANAPPURAM25MAY230CE",
"last_price": 3.6,
"volume": 7386000,
"average_price": 4.1,
"oi": 10779000,
"net_change": 0.05,
"total_buy_quantity": 660000,
"total_sell_quantity": 1632000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.55,
"last_trade_time": "1746179985500",
"oi_day_high": 10788000,
"oi_day_low": 10185000
},
"NSE_FO:BAJAJ-AUTO25MAY8200CE": {
"ohlc": {
"open": 203.2,
"high": 245,
"low": 129.3,
"close": 129.65
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 128.4,
"orders": 1
},
{
"quantity": 225,
"price": 128.05,
"orders": 2
},
{
"quantity": 225,
"price": 127.95,
"orders": 1
},
{
"quantity": 375,
"price": 127.9,
"orders": 2
},
{
"quantity": 225,
"price": 127.1,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 129.55,
"orders": 1
},
{
"quantity": 75,
"price": 129.6,
"orders": 1
},
{
"quantity": 225,
"price": 129.9,
"orders": 2
},
{
"quantity": 225,
"price": 130.2,
"orders": 1
},
{
"quantity": 225,
"price": 130.9,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|69518",
"symbol": "BAJAJ-AUTO25MAY8200CE",
"last_price": 129.65,
"volume": 166650,
"average_price": 179.41,
"oi": 77925,
"net_change": -93.2,
"total_buy_quantity": 20100,
"total_sell_quantity": 23400,
"lower_circuit_limit": 33.5,
"upper_circuit_limit": 412.2,
"last_trade_time": "1746179995790",
"oi_day_high": 78675,
"oi_day_low": 65325
},
"NSE_FO:NTPC25MAY365PE": {
"ohlc": {
"open": 16.8,
"high": 20.65,
"low": 13.25,
"close": 19.65
},
"depth": {
"buy": [
{
"quantity": 4500,
"price": 19.5,
"orders": 3
},
{
"quantity": 4500,
"price": 19.45,
"orders": 2
},
{
"quantity": 3000,
"price": 19.3,
"orders": 2
},
{
"quantity": 10500,
"price": 19.25,
"orders": 3
},
{
"quantity": 6000,
"price": 19.15,
"orders": 1
}
],
"sell": [
{
"quantity": 3000,
"price": 19.8,
"orders": 2
},
{
"quantity": 1500,
"price": 19.85,
"orders": 1
},
{
"quantity": 3000,
"price": 19.95,
"orders": 2
},
{
"quantity": 1500,
"price": 20,
"orders": 1
},
{
"quantity": 1500,
"price": 20.05,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|124356",
"symbol": "NTPC25MAY365PE",
"last_price": 19.65,
"volume": 426000,
"average_price": 15.99,
"oi": 1326000,
"net_change": 3.8,
"total_buy_quantity": 208500,
"total_sell_quantity": 198000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 37,
"last_trade_time": "1746179995069",
"oi_day_high": 1326000,
"oi_day_low": 1236000
},
"NSE_FO:GLENMARK25MAY1440CE": {
"ohlc": {
"open": 36,
"high": 38,
"low": 26.05,
"close": 28.85
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 28.95,
"orders": 1
},
{
"quantity": 650,
"price": 28.9,
"orders": 2
},
{
"quantity": 650,
"price": 28.85,
"orders": 1
},
{
"quantity": 325,
"price": 28.7,
"orders": 1
},
{
"quantity": 325,
"price": 28.65,
"orders": 1
}
],
"sell": [
{
"quantity": 325,
"price": 29.3,
"orders": 1
},
{
"quantity": 325,
"price": 29.45,
"orders": 1
},
{
"quantity": 325,
"price": 29.5,
"orders": 1
},
{
"quantity": 650,
"price": 29.55,
"orders": 1
},
{
"quantity": 325,
"price": 29.9,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|83170",
"symbol": "GLENMARK25MAY1440CE",
"last_price": 28.85,
"volume": 63700,
"average_price": 32.67,
"oi": 90025,
"net_change": -5.85,
"total_buy_quantity": 71500,
"total_sell_quantity": 61425,
"lower_circuit_limit": 2.5,
"upper_circuit_limit": 66.9,
"last_trade_time": "1746179966439",
"oi_day_high": 91325,
"oi_day_low": 84500
},
"NSE_FO:GODREJPROP25MAY2150CE": {
"ohlc": {
"open": 117.05,
"high": 171,
"low": 105,
"close": 152.8
},
"depth": {
"buy": [
{
"quantity": 225,
"price": 145,
"orders": 1
},
{
"quantity": 675,
"price": 144.05,
"orders": 1
},
{
"quantity": 675,
"price": 142.35,
"orders": 1
},
{
"quantity": 675,
"price": 141,
"orders": 1
},
{
"quantity": 1125,
"price": 140.95,
"orders": 1
}
],
"sell": [
{
"quantity": 450,
"price": 149.95,
"orders": 1
},
{
"quantity": 900,
"price": 153.05,
"orders": 1
},
{
"quantity": 675,
"price": 154.4,
"orders": 1
},
{
"quantity": 225,
"price": 154.45,
"orders": 1
},
{
"quantity": 3600,
"price": 160.7,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|90760",
"symbol": "GODREJPROP25MAY2150CE",
"last_price": 152.8,
"volume": 497025,
"average_price": 133.97,
"oi": 84150,
"net_change": 36.5,
"total_buy_quantity": 16650,
"total_sell_quantity": 28125,
"lower_circuit_limit": 25.45,
"upper_circuit_limit": 207.15,
"last_trade_time": "1746179949952",
"oi_day_high": 137475,
"oi_day_low": 84150
},
"NSE_FO:BANDHANBNK25MAY170PE": {
"ohlc": {
"open": 7,
"high": 11.95,
"low": 5.2,
"close": 11.1
},
"depth": {
"buy": [
{
"quantity": 2800,
"price": 11.05,
"orders": 1
},
{
"quantity": 2800,
"price": 11,
"orders": 1
},
{
"quantity": 2800,
"price": 10.95,
"orders": 1
},
{
"quantity": 2800,
"price": 10.9,
"orders": 1
},
{
"quantity": 19600,
"price": 10.85,
"orders": 3
}
],
"sell": [
{
"quantity": 2800,
"price": 11.15,
"orders": 1
},
{
"quantity": 5600,
"price": 11.2,
"orders": 2
},
{
"quantity": 2800,
"price": 11.25,
"orders": 1
},
{
"quantity": 8400,
"price": 11.3,
"orders": 2
},
{
"quantity": 11200,
"price": 11.35,
"orders": 3
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|70275",
"symbol": "BANDHANBNK25MAY170PE",
"last_price": 11.1,
"volume": 3144400,
"average_price": 9.06,
"oi": 2066400,
"net_change": 1.05,
"total_buy_quantity": 434000,
"total_sell_quantity": 448000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.05,
"last_trade_time": "1746179943104",
"oi_day_high": 2206400,
"oi_day_low": 1747200
},
"NSE_FO:BSE25MAY6500CE": {
"ohlc": {
"open": 240.05,
"high": 330,
"low": 237.25,
"close": 243
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 245.2,
"orders": 1
},
{
"quantity": 125,
"price": 245.15,
"orders": 1
},
{
"quantity": 250,
"price": 245,
"orders": 2
},
{
"quantity": 250,
"price": 244.55,
"orders": 2
},
{
"quantity": 125,
"price": 244.25,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 247,
"orders": 1
},
{
"quantity": 125,
"price": 247.05,
"orders": 1
},
{
"quantity": 125,
"price": 247.95,
"orders": 1
},
{
"quantity": 125,
"price": 248,
"orders": 1
},
{
"quantity": 125,
"price": 249.55,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|35243",
"symbol": "BSE25MAY6500CE",
"last_price": 243,
"volume": 543125,
"average_price": 279.97,
"oi": 278250,
"net_change": -26.9,
"total_buy_quantity": 30250,
"total_sell_quantity": 39750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 630.05,
"last_trade_time": "1746179993867",
"oi_day_high": 293625,
"oi_day_low": 278250
},
"NSE_FO:TORNTPOWER25MAY1600CE": {
"ohlc": {
"open": 49.15,
"high": 49.15,
"low": 26.15,
"close": 27
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 25.05,
"orders": 1
},
{
"quantity": 1125,
"price": 25,
"orders": 1
},
{
"quantity": 1875,
"price": 23.9,
"orders": 1
},
{
"quantity": 1875,
"price": 23.45,
"orders": 1
},
{
"quantity": 375,
"price": 22.65,
"orders": 1
}
],
"sell": [
{
"quantity": 4875,
"price": 27,
"orders": 1
},
{
"quantity": 375,
"price": 27.45,
"orders": 1
},
{
"quantity": 750,
"price": 27.5,
"orders": 2
},
{
"quantity": 750,
"price": 27.55,
"orders": 1
},
{
"quantity": 1125,
"price": 28.15,
"orders": 2
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|135476",
"symbol": "TORNTPOWER25MAY1600CE",
"last_price": 27,
"volume": 38625,
"average_price": 35.49,
"oi": 51750,
"net_change": -21.5,
"total_buy_quantity": 72000,
"total_sell_quantity": 68250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 99.65,
"last_trade_time": "1746179996468",
"oi_day_high": 53625,
"oi_day_low": 45375
},
"NSE_FO:LTF25MAY180PE": {
"ohlc": {
"open": 17.65,
"high": 18.15,
"low": 14.1,
"close": 15.4
},
"depth": {
"buy": [
{
"quantity": 4462,
"price": 15.65,
"orders": 1
},
{
"quantity": 4462,
"price": 15.6,
"orders": 1
},
{
"quantity": 4462,
"price": 15.55,
"orders": 1
},
{
"quantity": 4462,
"price": 15.35,
"orders": 1
},
{
"quantity": 26772,
"price": 15.3,
"orders": 3
}
],
"sell": [
{
"quantity": 13386,
"price": 15.95,
"orders": 2
},
{
"quantity": 4462,
"price": 16.15,
"orders": 1
},
{
"quantity": 4462,
"price": 16.25,
"orders": 1
},
{
"quantity": 13386,
"price": 16.4,
"orders": 1
},
{
"quantity": 22310,
"price": 16.45,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|102369",
"symbol": "LTF25MAY180PE",
"last_price": 15.4,
"volume": 169556,
"average_price": 15.71,
"oi": 419428,
"net_change": -2.9,
"total_buy_quantity": 401580,
"total_sell_quantity": 401580,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 38.3,
"last_trade_time": "1746177547406",
"oi_day_high": 432814,
"oi_day_low": 410504
},
"NSE_FO:HINDCOPPER25MAY225PE": {
"ohlc": {
"open": 13.95,
"high": 17.55,
"low": 13.95,
"close": 17.55
},
"depth": {
"buy": [
{
"quantity": 2650,
"price": 17.05,
"orders": 1
},
{
"quantity": 2650,
"price": 17,
"orders": 1
},
{
"quantity": 2650,
"price": 16.95,
"orders": 1
},
{
"quantity": 2650,
"price": 16.9,
"orders": 1
},
{
"quantity": 2650,
"price": 16.75,
"orders": 1
}
],
"sell": [
{
"quantity": 2650,
"price": 17.55,
"orders": 1
},
{
"quantity": 2650,
"price": 17.6,
"orders": 1
},
{
"quantity": 29150,
"price": 18.5,
"orders": 3
},
{
"quantity": 13250,
"price": 18.55,
"orders": 1
},
{
"quantity": 7950,
"price": 18.65,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|97274",
"symbol": "HINDCOPPER25MAY225PE",
"last_price": 17.55,
"volume": 47700,
"average_price": 16.91,
"oi": 140450,
"net_change": 1.15,
"total_buy_quantity": 270300,
"total_sell_quantity": 188150,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 36.4,
"last_trade_time": "1746179914546",
"oi_day_high": 140450,
"oi_day_low": 121900
},
"NSE_FO:MARUTI25MAY11900CE": {
"ohlc": {
"open": 546.8,
"high": 910,
"low": 546.8,
"close": 611.25
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 615.35,
"orders": 1
},
{
"quantity": 50,
"price": 615.3,
"orders": 1
},
{
"quantity": 50,
"price": 615.25,
"orders": 1
},
{
"quantity": 50,
"price": 615.1,
"orders": 1
},
{
"quantity": 100,
"price": 615.05,
"orders": 1
}
],
"sell": [
{
"quantity": 50,
"price": 624.6,
"orders": 1
},
{
"quantity": 100,
"price": 624.65,
"orders": 2
},
{
"quantity": 50,
"price": 624.7,
"orders": 1
},
{
"quantity": 100,
"price": 624.95,
"orders": 1
},
{
"quantity": 50,
"price": 626.85,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|117770",
"symbol": "MARUTI25MAY11900CE",
"last_price": 611.25,
"volume": 19950,
"average_price": 732.18,
"oi": 37750,
"net_change": 64.45,
"total_buy_quantity": 5600,
"total_sell_quantity": 6150,
"lower_circuit_limit": 195,
"upper_circuit_limit": 1187.75,
"last_trade_time": "1746179547223",
"oi_day_high": 44250,
"oi_day_low": 37750
},
"NSE_FO:IGL25MAY185PE": {
"ohlc": {
"open": 6,
"high": 6,
"low": 3.75,
"close": 5
},
"depth": {
"buy": [
{
"quantity": 11000,
"price": 5,
"orders": 4
},
{
"quantity": 16500,
"price": 4.95,
"orders": 5
},
{
"quantity": 8250,
"price": 4.9,
"orders": 3
},
{
"quantity": 13750,
"price": 4.85,
"orders": 4
},
{
"quantity": 5500,
"price": 4.8,
"orders": 2
}
],
"sell": [
{
"quantity": 8250,
"price": 5.1,
"orders": 3
},
{
"quantity": 24750,
"price": 5.15,
"orders": 4
},
{
"quantity": 19250,
"price": 5.2,
"orders": 3
},
{
"quantity": 19250,
"price": 5.25,
"orders": 3
},
{
"quantity": 8250,
"price": 5.3,
"orders": 3
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|92188",
"symbol": "IGL25MAY185PE",
"last_price": 5,
"volume": 880000,
"average_price": 4.59,
"oi": 508750,
"net_change": -0.35,
"total_buy_quantity": 761750,
"total_sell_quantity": 695750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.35,
"last_trade_time": "1746179988684",
"oi_day_high": 585750,
"oi_day_low": 503250
},
"NSE_FO:TORNTPHARM25MAY3350PE": {
"ohlc": {
"open": 112,
"high": 173.45,
"low": 112,
"close": 162.4
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 160.05,
"orders": 1
},
{
"quantity": 250,
"price": 157.8,
"orders": 1
},
{
"quantity": 250,
"price": 149.95,
"orders": 1
},
{
"quantity": 1000,
"price": 149.9,
"orders": 1
},
{
"quantity": 250,
"price": 145.1,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 164.35,
"orders": 1
},
{
"quantity": 500,
"price": 164.95,
"orders": 1
},
{
"quantity": 250,
"price": 167.4,
"orders": 1
},
{
"quantity": 250,
"price": 171.2,
"orders": 1
},
{
"quantity": 1750,
"price": 171.25,
"orders": 2
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|144796",
"symbol": "TORNTPHARM25MAY3350PE",
"last_price": 162.4,
"volume": 15250,
"average_price": 150.92,
"oi": 14500,
"net_change": 32.2,
"total_buy_quantity": 11250,
"total_sell_quantity": 11500,
"lower_circuit_limit": 56.05,
"upper_circuit_limit": 204.35,
"last_trade_time": "1746179995177",
"oi_day_high": 16750,
"oi_day_low": 14500
},
"NSE_FO:YESBANK25MAY18PE": {
"ohlc": {
"open": 0.8,
"high": 0.85,
"low": 0.6,
"close": 0.8
},
"depth": {
"buy": [
{
"quantity": 416000,
"price": 0.75,
"orders": 10
},
{
"quantity": 702000,
"price": 0.7,
"orders": 7
},
{
"quantity": 598000,
"price": 0.65,
"orders": 6
},
{
"quantity": 598000,
"price": 0.6,
"orders": 8
},
{
"quantity": 1040000,
"price": 0.55,
"orders": 7
}
],
"sell": [
{
"quantity": 364000,
"price": 0.8,
"orders": 5
},
{
"quantity": 520000,
"price": 0.85,
"orders": 15
},
{
"quantity": 78000,
"price": 0.9,
"orders": 3
},
{
"quantity": 702000,
"price": 0.95,
"orders": 5
},
{
"quantity": 104000,
"price": 1.1,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|140560",
"symbol": "YESBANK25MAY18PE",
"last_price": 0.8,
"volume": 7410000,
"average_price": 0.73,
"oi": 23062000,
"net_change": -0.05,
"total_buy_quantity": 10998000,
"total_sell_quantity": 2730000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.85,
"last_trade_time": "1746179997730",
"oi_day_high": 23296000,
"oi_day_low": 22178000
},
"NSE_FO:MPHASIS25MAY2460PE": {
"ohlc": {
"open": 92.65,
"high": 106.65,
"low": 74.2,
"close": 100.3
},
"depth": {
"buy": [
{
"quantity": 275,
"price": 99.45,
"orders": 1
},
{
"quantity": 275,
"price": 99.4,
"orders": 1
},
{
"quantity": 275,
"price": 98.9,
"orders": 1
},
{
"quantity": 275,
"price": 96.35,
"orders": 1
},
{
"quantity": 1375,
"price": 96.3,
"orders": 1
}
],
"sell": [
{
"quantity": 275,
"price": 101.15,
"orders": 1
},
{
"quantity": 275,
"price": 101.2,
"orders": 1
},
{
"quantity": 275,
"price": 103.05,
"orders": 1
},
{
"quantity": 275,
"price": 103.7,
"orders": 1
},
{
"quantity": 1375,
"price": 103.75,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|120545",
"symbol": "MPHASIS25MAY2460PE",
"last_price": 100.3,
"volume": 22550,
"average_price": 92.34,
"oi": 28600,
"net_change": -2.75,
"total_buy_quantity": 36300,
"total_sell_quantity": 30800,
"lower_circuit_limit": 31.45,
"upper_circuit_limit": 174.65,
"last_trade_time": "1746179978603",
"oi_day_high": 28600,
"oi_day_low": 24200
},
"NSE_FO:DMART25MAY4500PE": {
"ohlc": {
"open": 365.9,
"high": 491,
"low": 336.25,
"close": 460.95
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 472.7,
"orders": 2
},
{
"quantity": 150,
"price": 472.65,
"orders": 1
},
{
"quantity": 300,
"price": 472.55,
"orders": 1
},
{
"quantity": 150,
"price": 471.15,
"orders": 1
},
{
"quantity": 300,
"price": 468.05,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 494.55,
"orders": 1
},
{
"quantity": 150,
"price": 494.6,
"orders": 1
},
{
"quantity": 300,
"price": 494.65,
"orders": 2
},
{
"quantity": 150,
"price": 497.65,
"orders": 1
},
{
"quantity": 1500,
"price": 499.5,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|80824",
"symbol": "DMART25MAY4500PE",
"last_price": 460.95,
"volume": 9450,
"average_price": 439.22,
"oi": 22500,
"net_change": 105.6,
"total_buy_quantity": 14250,
"total_sell_quantity": 12600,
"lower_circuit_limit": 183.45,
"upper_circuit_limit": 743.85,
"last_trade_time": "1746179084684",
"oi_day_high": 25500,
"oi_day_low": 22500
},
"NSE_FO:LODHA25MAY1320PE": {
"ohlc": {
"open": 65.75,
"high": 65.75,
"low": 40.05,
"close": 54
},
"depth": {
"buy": [
{
"quantity": 450,
"price": 53.5,
"orders": 1
},
{
"quantity": 450,
"price": 53.45,
"orders": 1
},
{
"quantity": 450,
"price": 52.85,
"orders": 1
},
{
"quantity": 450,
"price": 52.5,
"orders": 1
},
{
"quantity": 450,
"price": 52.45,
"orders": 1
}
],
"sell": [
{
"quantity": 450,
"price": 54.95,
"orders": 1
},
{
"quantity": 450,
"price": 55,
"orders": 1
},
{
"quantity": 450,
"price": 55.05,
"orders": 1
},
{
"quantity": 450,
"price": 55.1,
"orders": 1
},
{
"quantity": 450,
"price": 55.7,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|101627",
"symbol": "LODHA25MAY1320PE",
"last_price": 54,
"volume": 244800,
"average_price": 48.4,
"oi": 64350,
"net_change": -6.65,
"total_buy_quantity": 83700,
"total_sell_quantity": 76050,
"lower_circuit_limit": 10.25,
"upper_circuit_limit": 111.05,
"last_trade_time": "1746179954154",
"oi_day_high": 76950,
"oi_day_low": 56700
},
"NSE_FO:ABB25MAY5700PE": {
"ohlc": {
"open": 349.9,
"high": 397.65,
"low": 335,
"close": 397.6
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 393.35,
"orders": 2
},
{
"quantity": 125,
"price": 393.3,
"orders": 1
},
{
"quantity": 250,
"price": 392.1,
"orders": 2
},
{
"quantity": 250,
"price": 392.05,
"orders": 1
},
{
"quantity": 250,
"price": 388.55,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 398.45,
"orders": 2
},
{
"quantity": 125,
"price": 398.5,
"orders": 1
},
{
"quantity": 250,
"price": 398.9,
"orders": 2
},
{
"quantity": 250,
"price": 398.95,
"orders": 1
},
{
"quantity": 125,
"price": 402.4,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|65258",
"symbol": "ABB25MAY5700PE",
"last_price": 397.6,
"volume": 6250,
"average_price": 367.98,
"oi": 24375,
"net_change": 15.5,
"total_buy_quantity": 10375,
"total_sell_quantity": 7625,
"lower_circuit_limit": 166.7,
"upper_circuit_limit": 597.5,
"last_trade_time": "1746179891686",
"oi_day_high": 24750,
"oi_day_low": 23250
},
"NSE_FO:PNBHOUSING25MAY1000PE": {
"ohlc": {
"open": 24.1,
"high": 25.5,
"low": 16.95,
"close": 23.85
},
"depth": {
"buy": [
{
"quantity": 1300,
"price": 23.5,
"orders": 1
},
{
"quantity": 1950,
"price": 23.4,
"orders": 1
},
{
"quantity": 1300,
"price": 23.3,
"orders": 2
},
{
"quantity": 1950,
"price": 23.25,
"orders": 1
},
{
"quantity": 650,
"price": 23.2,
"orders": 1
}
],
"sell": [
{
"quantity": 1300,
"price": 23.9,
"orders": 1
},
{
"quantity": 3250,
"price": 23.95,
"orders": 3
},
{
"quantity": 1300,
"price": 24,
"orders": 2
},
{
"quantity": 2600,
"price": 24.05,
"orders": 2
},
{
"quantity": 650,
"price": 24.25,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|130560",
"symbol": "PNBHOUSING25MAY1000PE",
"last_price": 23.85,
"volume": 1538550,
"average_price": 21.43,
"oi": 386100,
"net_change": -19.05,
"total_buy_quantity": 485550,
"total_sell_quantity": 123500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 77.55,
"last_trade_time": "1746179998344",
"oi_day_high": 427050,
"oi_day_low": 358800
},
"NSE_FO:INOXWIND25MAY180CE": {
"ohlc": {
"open": 6.85,
"high": 7.05,
"low": 4.75,
"close": 4.85
},
"depth": {
"buy": [
{
"quantity": 3225,
"price": 4.75,
"orders": 1
},
{
"quantity": 12900,
"price": 4.7,
"orders": 4
},
{
"quantity": 22575,
"price": 4.65,
"orders": 6
},
{
"quantity": 19350,
"price": 4.6,
"orders": 3
},
{
"quantity": 12900,
"price": 4.55,
"orders": 3
}
],
"sell": [
{
"quantity": 9675,
"price": 4.85,
"orders": 3
},
{
"quantity": 16125,
"price": 4.9,
"orders": 4
},
{
"quantity": 22575,
"price": 4.95,
"orders": 5
},
{
"quantity": 9675,
"price": 5,
"orders": 3
},
{
"quantity": 9675,
"price": 5.05,
"orders": 2
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|106101",
"symbol": "INOXWIND25MAY180CE",
"last_price": 4.85,
"volume": 822375,
"average_price": 5.78,
"oi": 1918875,
"net_change": -2,
"total_buy_quantity": 654675,
"total_sell_quantity": 619200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.85,
"last_trade_time": "1746179932645",
"oi_day_high": 2054325,
"oi_day_low": 1918875
},
"NSE_FO:BOSCHLTD25MAY28500CE": {
"ohlc": {
"open": 1825.55,
"high": 1825.55,
"low": 1825.55,
"close": 1825.55
},
"depth": {
"buy": [
{
"quantity": 25,
"price": 1388.95,
"orders": 1
},
{
"quantity": 75,
"price": 1388.9,
"orders": 1
},
{
"quantity": 125,
"price": 1359.35,
"orders": 1
},
{
"quantity": 250,
"price": 1315.15,
"orders": 1
},
{
"quantity": 250,
"price": 1306.75,
"orders": 1
}
],
"sell": [
{
"quantity": 25,
"price": 1703.2,
"orders": 1
},
{
"quantity": 100,
"price": 1703.25,
"orders": 1
},
{
"quantity": 250,
"price": 1744.05,
"orders": 1
},
{
"quantity": 25,
"price": 1825.55,
"orders": 1
},
{
"quantity": 125,
"price": 1859.65,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|76085",
"symbol": "BOSCHLTD25MAY28500CE",
"last_price": 1825.55,
"volume": 25,
"average_price": 1825.55,
"oi": 450,
"net_change": 343.5,
"total_buy_quantity": 1575,
"total_sell_quantity": 1600,
"lower_circuit_limit": 544.6,
"upper_circuit_limit": 2419.5,
"last_trade_time": "1746164422809",
"oi_day_high": 450,
"oi_day_low": 450
},
"NSE_FO:IRCTC25MAY780CE": {
"ohlc": {
"open": 17.5,
"high": 20.05,
"low": 13.45,
"close": 13.8
},
"depth": {
"buy": [
{
"quantity": 2625,
"price": 13.55,
"orders": 3
},
{
"quantity": 1750,
"price": 13.5,
"orders": 2
},
{
"quantity": 3500,
"price": 13.45,
"orders": 3
},
{
"quantity": 875,
"price": 13.4,
"orders": 1
},
{
"quantity": 875,
"price": 13.35,
"orders": 1
}
],
"sell": [
{
"quantity": 875,
"price": 13.7,
"orders": 1
},
{
"quantity": 875,
"price": 13.75,
"orders": 1
},
{
"quantity": 875,
"price": 13.85,
"orders": 1
},
{
"quantity": 875,
"price": 13.9,
"orders": 1
},
{
"quantity": 2625,
"price": 13.95,
"orders": 2
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|95969",
"symbol": "IRCTC25MAY780CE",
"last_price": 13.8,
"volume": 441000,
"average_price": 16.82,
"oi": 428750,
"net_change": -2.15,
"total_buy_quantity": 315000,
"total_sell_quantity": 181125,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 35.95,
"last_trade_time": "1746179983506",
"oi_day_high": 428750,
"oi_day_low": 406875
},
"NSE_FO:IIFL25MAY375CE": {
"ohlc": {
"open": 14.15,
"high": 15.1,
"low": 10.8,
"close": 10.8
},
"depth": {
"buy": [
{
"quantity": 3100,
"price": 10.9,
"orders": 2
},
{
"quantity": 4650,
"price": 10.85,
"orders": 2
},
{
"quantity": 1550,
"price": 10.75,
"orders": 1
},
{
"quantity": 1550,
"price": 10.7,
"orders": 1
},
{
"quantity": 4650,
"price": 10.65,
"orders": 2
}
],
"sell": [
{
"quantity": 3100,
"price": 11.15,
"orders": 2
},
{
"quantity": 1550,
"price": 11.3,
"orders": 1
},
{
"quantity": 7750,
"price": 11.5,
"orders": 1
},
{
"quantity": 1550,
"price": 11.85,
"orders": 1
},
{
"quantity": 7750,
"price": 11.9,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|102872",
"symbol": "IIFL25MAY375CE",
"last_price": 10.8,
"volume": 48050,
"average_price": 13.3,
"oi": 218550,
"net_change": -4.35,
"total_buy_quantity": 261950,
"total_sell_quantity": 234050,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 35.15,
"last_trade_time": "1746179820132",
"oi_day_high": 223200,
"oi_day_low": 207700
},
"NSE_FO:PRESTIGE25MAY1300PE": {
"ohlc": {
"open": 40.95,
"high": 44.3,
"low": 29.85,
"close": 41.4
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 40.75,
"orders": 1
},
{
"quantity": 650,
"price": 40.55,
"orders": 1
},
{
"quantity": 650,
"price": 40.05,
"orders": 1
},
{
"quantity": 650,
"price": 39.6,
"orders": 1
},
{
"quantity": 650,
"price": 39.55,
"orders": 1
}
],
"sell": [
{
"quantity": 325,
"price": 41.9,
"orders": 1
},
{
"quantity": 650,
"price": 41.95,
"orders": 1
},
{
"quantity": 1300,
"price": 44.8,
"orders": 1
},
{
"quantity": 650,
"price": 44.85,
"orders": 1
},
{
"quantity": 325,
"price": 44.9,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|118570",
"symbol": "PRESTIGE25MAY1300PE",
"last_price": 41.4,
"volume": 110175,
"average_price": 37.09,
"oi": 88400,
"net_change": 3.5,
"total_buy_quantity": 62400,
"total_sell_quantity": 44200,
"lower_circuit_limit": 1.05,
"upper_circuit_limit": 74.75,
"last_trade_time": "1746179939207",
"oi_day_high": 93275,
"oi_day_low": 82550
},
"NSE_FO:IDEA25MAY8CE": {
"ohlc": {
"open": 0.15,
"high": 0.2,
"low": 0.1,
"close": 0.15
},
"depth": {
"buy": [
{
"quantity": 158400000,
"price": 0.1,
"orders": 664
},
{
"quantity": 193480000,
"price": 0.05,
"orders": 326
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 52040000,
"price": 0.15,
"orders": 154
},
{
"quantity": 100280000,
"price": 0.2,
"orders": 302
},
{
"quantity": 48240000,
"price": 0.25,
"orders": 135
},
{
"quantity": 37920000,
"price": 0.3,
"orders": 108
},
{
"quantity": 24600000,
"price": 0.35,
"orders": 55
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|91446",
"symbol": "IDEA25MAY8CE",
"last_price": 0.15,
"volume": 181720000,
"average_price": 0.15,
"oi": 397680000,
"net_change": 0,
"total_buy_quantity": 351880000,
"total_sell_quantity": 301080000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.15,
"last_trade_time": "1746179998461",
"oi_day_high": 400600000,
"oi_day_low": 392720000
},
"NSE_FO:ASTRAL25MAY1400PE": {
"ohlc": {
"open": 83.9,
"high": 102.95,
"low": 77.3,
"close": 101
},
"depth": {
"buy": [
{
"quantity": 734,
"price": 100.9,
"orders": 2
},
{
"quantity": 734,
"price": 100.85,
"orders": 1
},
{
"quantity": 1101,
"price": 100,
"orders": 1
},
{
"quantity": 734,
"price": 99.95,
"orders": 1
},
{
"quantity": 367,
"price": 99.15,
"orders": 1
}
],
"sell": [
{
"quantity": 367,
"price": 103.1,
"orders": 1
},
{
"quantity": 367,
"price": 103.15,
"orders": 1
},
{
"quantity": 1101,
"price": 103.5,
"orders": 1
},
{
"quantity": 367,
"price": 103.55,
"orders": 1
},
{
"quantity": 1101,
"price": 106.8,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|67957",
"symbol": "ASTRAL25MAY1400PE",
"last_price": 101,
"volume": 17983,
"average_price": 90.59,
"oi": 209190,
"net_change": 22.1,
"total_buy_quantity": 46976,
"total_sell_quantity": 23488,
"lower_circuit_limit": 34.85,
"upper_circuit_limit": 122.95,
"last_trade_time": "1746179844781",
"oi_day_high": 212493,
"oi_day_low": 209190
},
"NSE_FO:SUNPHARMA25MAY1800CE": {
"ohlc": {
"open": 72.7,
"high": 82.3,
"low": 59.7,
"close": 67.25
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 66.7,
"orders": 1
},
{
"quantity": 700,
"price": 66.55,
"orders": 1
},
{
"quantity": 350,
"price": 66.3,
"orders": 1
},
{
"quantity": 1400,
"price": 66.05,
"orders": 2
},
{
"quantity": 700,
"price": 66,
"orders": 2
}
],
"sell": [
{
"quantity": 350,
"price": 67.6,
"orders": 1
},
{
"quantity": 350,
"price": 67.65,
"orders": 1
},
{
"quantity": 350,
"price": 67.8,
"orders": 1
},
{
"quantity": 700,
"price": 67.85,
"orders": 1
},
{
"quantity": 1050,
"price": 68.1,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|125704",
"symbol": "SUNPHARMA25MAY1800CE",
"last_price": 67.25,
"volume": 297150,
"average_price": 69.19,
"oi": 204050,
"net_change": -4.2,
"total_buy_quantity": 36050,
"total_sell_quantity": 56000,
"lower_circuit_limit": 24.15,
"upper_circuit_limit": 118.75,
"last_trade_time": "1746179995684",
"oi_day_high": 256900,
"oi_day_low": 203700
},
"NSE_FO:MAXHEALTH25MAY1120PE": {
"ohlc": {
"open": 48.7,
"high": 66.15,
"low": 45.75,
"close": 65.45
},
"depth": {
"buy": [
{
"quantity": 525,
"price": 61.8,
"orders": 1
},
{
"quantity": 525,
"price": 61.75,
"orders": 1
},
{
"quantity": 1050,
"price": 61.65,
"orders": 1
},
{
"quantity": 1050,
"price": 61,
"orders": 1
},
{
"quantity": 1050,
"price": 60.85,
"orders": 1
}
],
"sell": [
{
"quantity": 525,
"price": 62.8,
"orders": 1
},
{
"quantity": 525,
"price": 62.85,
"orders": 1
},
{
"quantity": 525,
"price": 62.95,
"orders": 1
},
{
"quantity": 1050,
"price": 63.15,
"orders": 1
},
{
"quantity": 2625,
"price": 64.45,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|104846",
"symbol": "MAXHEALTH25MAY1120PE",
"last_price": 65.45,
"volume": 36225,
"average_price": 50.91,
"oi": 53025,
"net_change": 8.25,
"total_buy_quantity": 29925,
"total_sell_quantity": 10500,
"lower_circuit_limit": 15.65,
"upper_circuit_limit": 98.75,
"last_trade_time": "1746176943443",
"oi_day_high": 53550,
"oi_day_low": 37800
},
"NSE_FO:BAJFINANCE25MAY9300CE": {
"ohlc": {
"open": 70,
"high": 127.45,
"low": 58,
"close": 106
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 105.9,
"orders": 1
},
{
"quantity": 250,
"price": 105.3,
"orders": 2
},
{
"quantity": 375,
"price": 105.25,
"orders": 1
},
{
"quantity": 250,
"price": 105.1,
"orders": 2
},
{
"quantity": 125,
"price": 105.05,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 106,
"orders": 1
},
{
"quantity": 125,
"price": 106.5,
"orders": 1
},
{
"quantity": 125,
"price": 106.55,
"orders": 1
},
{
"quantity": 125,
"price": 106.95,
"orders": 1
},
{
"quantity": 125,
"price": 107,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|72468",
"symbol": "BAJFINANCE25MAY9300CE",
"last_price": 106,
"volume": 1015500,
"average_price": 92.76,
"oi": 416875,
"net_change": 34.4,
"total_buy_quantity": 75875,
"total_sell_quantity": 65000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 284.15,
"last_trade_time": "1746179992999",
"oi_day_high": 460750,
"oi_day_low": 416875
},
"NSE_FO:JUBLFOOD25MAY720PE": {
"ohlc": {
"open": 31.25,
"high": 41.45,
"low": 29.6,
"close": 38.85
},
"depth": {
"buy": [
{
"quantity": 1250,
"price": 37.5,
"orders": 1
},
{
"quantity": 2500,
"price": 37.45,
"orders": 2
},
{
"quantity": 1250,
"price": 37.4,
"orders": 1
},
{
"quantity": 1250,
"price": 37.3,
"orders": 1
},
{
"quantity": 3750,
"price": 37.2,
"orders": 3
}
],
"sell": [
{
"quantity": 1250,
"price": 39.35,
"orders": 1
},
{
"quantity": 2500,
"price": 39.4,
"orders": 1
},
{
"quantity": 2500,
"price": 39.75,
"orders": 1
},
{
"quantity": 5000,
"price": 40.2,
"orders": 2
},
{
"quantity": 6250,
"price": 40.65,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|99296",
"symbol": "JUBLFOOD25MAY720PE",
"last_price": 38.85,
"volume": 212500,
"average_price": 35.14,
"oi": 66250,
"net_change": 7.05,
"total_buy_quantity": 63750,
"total_sell_quantity": 113750,
"lower_circuit_limit": 11.2,
"upper_circuit_limit": 52.4,
"last_trade_time": "1746179619881",
"oi_day_high": 75000,
"oi_day_low": 60000
},
"NSE_FO:TATACONSUM25MAY1160CE": {
"ohlc": {
"open": 32.15,
"high": 39,
"low": 26.5,
"close": 28.15
},
"depth": {
"buy": [
{
"quantity": 912,
"price": 26.9,
"orders": 2
},
{
"quantity": 456,
"price": 26.65,
"orders": 1
},
{
"quantity": 456,
"price": 26.55,
"orders": 1
},
{
"quantity": 1368,
"price": 26.45,
"orders": 2
},
{
"quantity": 2280,
"price": 26.25,
"orders": 1
}
],
"sell": [
{
"quantity": 456,
"price": 27.25,
"orders": 1
},
{
"quantity": 456,
"price": 27.3,
"orders": 1
},
{
"quantity": 2736,
"price": 27.35,
"orders": 2
},
{
"quantity": 912,
"price": 27.55,
"orders": 1
},
{
"quantity": 912,
"price": 27.95,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|127473",
"symbol": "TATACONSUM25MAY1160CE",
"last_price": 28.15,
"volume": 367536,
"average_price": 31.6,
"oi": 338808,
"net_change": -4.15,
"total_buy_quantity": 76152,
"total_sell_quantity": 110352,
"lower_circuit_limit": 1.55,
"upper_circuit_limit": 63.05,
"last_trade_time": "1746179944356",
"oi_day_high": 339720,
"oi_day_low": 286824
},
"NSE_FO:LICHSGFIN25MAY610PE": {
"ohlc": {
"open": 24.8,
"high": 28.95,
"low": 21.75,
"close": 27.9
},
"depth": {
"buy": [
{
"quantity": 2000,
"price": 27.7,
"orders": 2
},
{
"quantity": 4000,
"price": 27.6,
"orders": 2
},
{
"quantity": 4000,
"price": 27.55,
"orders": 2
},
{
"quantity": 1000,
"price": 27.5,
"orders": 1
},
{
"quantity": 3000,
"price": 27.4,
"orders": 1
}
],
"sell": [
{
"quantity": 2000,
"price": 27.95,
"orders": 2
},
{
"quantity": 3000,
"price": 28.3,
"orders": 1
},
{
"quantity": 1000,
"price": 28.35,
"orders": 1
},
{
"quantity": 3000,
"price": 29.95,
"orders": 1
},
{
"quantity": 3000,
"price": 30,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|113270",
"symbol": "LICHSGFIN25MAY610PE",
"last_price": 27.9,
"volume": 202000,
"average_price": 24.92,
"oi": 157000,
"net_change": -1.05,
"total_buy_quantity": 110000,
"total_sell_quantity": 121000,
"lower_circuit_limit": 8.95,
"upper_circuit_limit": 48.95,
"last_trade_time": "1746179982990",
"oi_day_high": 164000,
"oi_day_low": 147000
},
"NSE_FO:M&M25MAY2900CE": {
"ohlc": {
"open": 143.5,
"high": 182.5,
"low": 124.3,
"close": 128.1
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 128,
"orders": 1
},
{
"quantity": 175,
"price": 127.5,
"orders": 1
},
{
"quantity": 175,
"price": 127,
"orders": 1
},
{
"quantity": 350,
"price": 126.95,
"orders": 1
},
{
"quantity": 525,
"price": 126.6,
"orders": 1
}
],
"sell": [
{
"quantity": 525,
"price": 128.55,
"orders": 1
},
{
"quantity": 175,
"price": 128.7,
"orders": 1
},
{
"quantity": 700,
"price": 129.4,
"orders": 2
},
{
"quantity": 175,
"price": 129.45,
"orders": 1
},
{
"quantity": 350,
"price": 129.55,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|103282",
"symbol": "M&M25MAY2900CE",
"last_price": 128.1,
"volume": 652750,
"average_price": 146.86,
"oi": 327600,
"net_change": -7.55,
"total_buy_quantity": 17500,
"total_sell_quantity": 38500,
"lower_circuit_limit": 37,
"upper_circuit_limit": 321.05,
"last_trade_time": "1746179995016",
"oi_day_high": 331625,
"oi_day_low": 308525
},
"NSE_FO:EICHERMOT25MAY5650PE": {
"ohlc": {
"open": 281.7,
"high": 334.95,
"low": 267.55,
"close": 334.95
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 302.6,
"orders": 1
},
{
"quantity": 350,
"price": 302.55,
"orders": 1
},
{
"quantity": 350,
"price": 300.05,
"orders": 1
},
{
"quantity": 350,
"price": 297.55,
"orders": 1
},
{
"quantity": 875,
"price": 294.05,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 309.85,
"orders": 2
},
{
"quantity": 175,
"price": 309.9,
"orders": 1
},
{
"quantity": 350,
"price": 309.95,
"orders": 1
},
{
"quantity": 350,
"price": 312.45,
"orders": 1
},
{
"quantity": 350,
"price": 313.55,
"orders": 2
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|87978",
"symbol": "EICHERMOT25MAY5650PE",
"last_price": 334.95,
"volume": 6825,
"average_price": 291.43,
"oi": 22575,
"net_change": 112.35,
"total_buy_quantity": 8575,
"total_sell_quantity": 12775,
"lower_circuit_limit": 74.2,
"upper_circuit_limit": 603.05,
"last_trade_time": "1746169104343",
"oi_day_high": 23450,
"oi_day_low": 22575
},
"NSE_FO:CGPOWER25MAY650CE": {
"ohlc": {
"open": 20.7,
"high": 23.2,
"low": 18.85,
"close": 20.15
},
"depth": {
"buy": [
{
"quantity": 725,
"price": 19.35,
"orders": 1
},
{
"quantity": 2900,
"price": 19.25,
"orders": 3
},
{
"quantity": 725,
"price": 19.2,
"orders": 1
},
{
"quantity": 1450,
"price": 19.05,
"orders": 1
},
{
"quantity": 725,
"price": 19,
"orders": 1
}
],
"sell": [
{
"quantity": 725,
"price": 19.9,
"orders": 1
},
{
"quantity": 725,
"price": 19.95,
"orders": 1
},
{
"quantity": 725,
"price": 20.55,
"orders": 1
},
{
"quantity": 725,
"price": 20.95,
"orders": 1
},
{
"quantity": 2900,
"price": 22.2,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|80245",
"symbol": "CGPOWER25MAY650CE",
"last_price": 20.15,
"volume": 200100,
"average_price": 20.99,
"oi": 261000,
"net_change": -3.55,
"total_buy_quantity": 113100,
"total_sell_quantity": 121075,
"lower_circuit_limit": 2.8,
"upper_circuit_limit": 44.6,
"last_trade_time": "1746179650540",
"oi_day_high": 263175,
"oi_day_low": 220400
},
"NSE_FO:DIXON25MAY16500PE": {
"ohlc": {
"open": 875,
"high": 905,
"low": 658.1,
"close": 888.9
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 875.15,
"orders": 2
},
{
"quantity": 100,
"price": 875.1,
"orders": 2
},
{
"quantity": 100,
"price": 875.05,
"orders": 1
},
{
"quantity": 150,
"price": 874.8,
"orders": 2
},
{
"quantity": 50,
"price": 870.25,
"orders": 1
}
],
"sell": [
{
"quantity": 50,
"price": 887.15,
"orders": 1
},
{
"quantity": 50,
"price": 887.2,
"orders": 1
},
{
"quantity": 50,
"price": 887.25,
"orders": 1
},
{
"quantity": 100,
"price": 887.3,
"orders": 2
},
{
"quantity": 50,
"price": 887.4,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|80033",
"symbol": "DIXON25MAY16500PE",
"last_price": 888.9,
"volume": 103350,
"average_price": 775.03,
"oi": 67850,
"net_change": -29.3,
"total_buy_quantity": 7400,
"total_sell_quantity": 8450,
"lower_circuit_limit": 293.75,
"upper_circuit_limit": 1542.65,
"last_trade_time": "1746179966691",
"oi_day_high": 77500,
"oi_day_low": 67850
},
"NSE_FO:IRFC25MAY132.5PE": {
"ohlc": {
"open": 10.4,
"high": 11.35,
"low": 9.8,
"close": 11.35
},
"depth": {
"buy": [
{
"quantity": 3525,
"price": 11.4,
"orders": 1
},
{
"quantity": 7050,
"price": 11.35,
"orders": 1
},
{
"quantity": 7050,
"price": 11.25,
"orders": 1
},
{
"quantity": 10575,
"price": 11.2,
"orders": 3
},
{
"quantity": 7050,
"price": 11.15,
"orders": 1
}
],
"sell": [
{
"quantity": 10575,
"price": 11.55,
"orders": 2
},
{
"quantity": 3525,
"price": 11.6,
"orders": 1
},
{
"quantity": 24675,
"price": 11.95,
"orders": 2
},
{
"quantity": 35250,
"price": 12,
"orders": 1
},
{
"quantity": 17625,
"price": 12.05,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|108337",
"symbol": "IRFC25MAY132.5PE",
"last_price": 11.35,
"volume": 112800,
"average_price": 10.7,
"oi": 497025,
"net_change": -0.45,
"total_buy_quantity": 363075,
"total_sell_quantity": 387750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.8,
"last_trade_time": "1746179242972",
"oi_day_high": 542850,
"oi_day_low": 497025
},
"NSE_FO:PNB25MAY103CE": {
"ohlc": {
"open": 3.6,
"high": 3.7,
"low": 2.65,
"close": 3
},
"depth": {
"buy": [
{
"quantity": 64000,
"price": 2.9,
"orders": 4
},
{
"quantity": 120000,
"price": 2.85,
"orders": 8
},
{
"quantity": 112000,
"price": 2.8,
"orders": 6
},
{
"quantity": 120000,
"price": 2.75,
"orders": 5
},
{
"quantity": 64000,
"price": 2.7,
"orders": 3
}
],
"sell": [
{
"quantity": 32000,
"price": 3,
"orders": 3
},
{
"quantity": 40000,
"price": 3.05,
"orders": 4
},
{
"quantity": 88000,
"price": 3.1,
"orders": 6
},
{
"quantity": 80000,
"price": 3.15,
"orders": 5
},
{
"quantity": 72000,
"price": 3.2,
"orders": 5
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|129890",
"symbol": "PNB25MAY103CE",
"last_price": 3,
"volume": 4160000,
"average_price": 3.16,
"oi": 3344000,
"net_change": -0.25,
"total_buy_quantity": 1728000,
"total_sell_quantity": 1896000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.25,
"last_trade_time": "1746179840169",
"oi_day_high": 3608000,
"oi_day_low": 3320000
},
"NSE_FO:ANGELONE25MAY2500PE": {
"ohlc": {
"open": 232,
"high": 276.55,
"low": 231.4,
"close": 264.95
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 265.65,
"orders": 1
},
{
"quantity": 200,
"price": 265.6,
"orders": 1
},
{
"quantity": 400,
"price": 265.55,
"orders": 1
},
{
"quantity": 200,
"price": 264.4,
"orders": 1
},
{
"quantity": 200,
"price": 264.35,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 274.7,
"orders": 1
},
{
"quantity": 200,
"price": 274.75,
"orders": 1
},
{
"quantity": 2000,
"price": 274.8,
"orders": 1
},
{
"quantity": 600,
"price": 275.55,
"orders": 1
},
{
"quantity": 1000,
"price": 276.7,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|67890",
"symbol": "ANGELONE25MAY2500PE",
"last_price": 264.95,
"volume": 3400,
"average_price": 249.1,
"oi": 33400,
"net_change": -14.2,
"total_buy_quantity": 11600,
"total_sell_quantity": 18800,
"lower_circuit_limit": 136.65,
"upper_circuit_limit": 421.65,
"last_trade_time": "1746172831013",
"oi_day_high": 33600,
"oi_day_low": 33000
},
"NSE_FO:HFCL25MAY85PE": {
"ohlc": {
"open": 7.1,
"high": 8,
"low": 6.05,
"close": 8
},
"depth": {
"buy": [
{
"quantity": 12450,
"price": 7.85,
"orders": 2
},
{
"quantity": 8300,
"price": 7.75,
"orders": 1
},
{
"quantity": 16600,
"price": 7.7,
"orders": 1
},
{
"quantity": 49800,
"price": 7.65,
"orders": 2
},
{
"quantity": 33200,
"price": 7.3,
"orders": 1
}
],
"sell": [
{
"quantity": 4150,
"price": 8.15,
"orders": 1
},
{
"quantity": 4150,
"price": 8.2,
"orders": 1
},
{
"quantity": 4150,
"price": 8.3,
"orders": 1
},
{
"quantity": 37350,
"price": 8.45,
"orders": 2
},
{
"quantity": 41500,
"price": 8.6,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|88362",
"symbol": "HFCL25MAY85PE",
"last_price": 8,
"volume": 91300,
"average_price": 6.89,
"oi": 1606050,
"net_change": 0.65,
"total_buy_quantity": 477250,
"total_sell_quantity": 527050,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.35,
"last_trade_time": "1746177366622",
"oi_day_high": 1606050,
"oi_day_low": 1564550
},
"NSE_FO:BPCL25MAY300PE": {
"ohlc": {
"open": 6.5,
"high": 6.5,
"low": 4.3,
"close": 5.85
},
"depth": {
"buy": [
{
"quantity": 3600,
"price": 5.8,
"orders": 2
},
{
"quantity": 5400,
"price": 5.75,
"orders": 3
},
{
"quantity": 10800,
"price": 5.7,
"orders": 6
},
{
"quantity": 7200,
"price": 5.65,
"orders": 3
},
{
"quantity": 21600,
"price": 5.6,
"orders": 4
}
],
"sell": [
{
"quantity": 1800,
"price": 5.85,
"orders": 1
},
{
"quantity": 10800,
"price": 5.9,
"orders": 5
},
{
"quantity": 30600,
"price": 5.95,
"orders": 8
},
{
"quantity": 16200,
"price": 6,
"orders": 5
},
{
"quantity": 16200,
"price": 6.05,
"orders": 4
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|71900",
"symbol": "BPCL25MAY300PE",
"last_price": 5.85,
"volume": 3124800,
"average_price": 5.27,
"oi": 1593000,
"net_change": -0.5,
"total_buy_quantity": 552600,
"total_sell_quantity": 464400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.35,
"last_trade_time": "1746179969209",
"oi_day_high": 1643400,
"oi_day_low": 1580400
},
"NSE_FO:RELIANCE25MAY1300CE": {
"ohlc": {
"open": 119.95,
"high": 134.1,
"low": 119.95,
"close": 130
},
"depth": {
"buy": [
{
"quantity": 1500,
"price": 129.05,
"orders": 1
},
{
"quantity": 5000,
"price": 129,
"orders": 1
},
{
"quantity": 1500,
"price": 128.5,
"orders": 1
},
{
"quantity": 500,
"price": 128.3,
"orders": 1
},
{
"quantity": 6500,
"price": 128,
"orders": 2
}
],
"sell": [
{
"quantity": 500,
"price": 130,
"orders": 1
},
{
"quantity": 500,
"price": 131.3,
"orders": 1
},
{
"quantity": 500,
"price": 131.5,
"orders": 1
},
{
"quantity": 500,
"price": 132,
"orders": 1
},
{
"quantity": 500,
"price": 132.85,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|120090",
"symbol": "RELIANCE25MAY1300CE",
"last_price": 130,
"volume": 364000,
"average_price": 128.74,
"oi": 2358000,
"net_change": 15.8,
"total_buy_quantity": 66000,
"total_sell_quantity": 44000,
"lower_circuit_limit": 61.8,
"upper_circuit_limit": 205.7,
"last_trade_time": "1746179947751",
"oi_day_high": 2464000,
"oi_day_low": 2353500
},
"NSE_FO:TATACHEM25MAY860PE": {
"ohlc": {
"open": 40.6,
"high": 45,
"low": 35.85,
"close": 44.85
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 44.75,
"orders": 1
},
{
"quantity": 550,
"price": 44.7,
"orders": 1
},
{
"quantity": 1650,
"price": 44.5,
"orders": 1
},
{
"quantity": 2200,
"price": 44.1,
"orders": 2
},
{
"quantity": 1100,
"price": 44.05,
"orders": 1
}
],
"sell": [
{
"quantity": 2200,
"price": 45.2,
"orders": 2
},
{
"quantity": 550,
"price": 45.3,
"orders": 1
},
{
"quantity": 1650,
"price": 45.5,
"orders": 1
},
{
"quantity": 1650,
"price": 46.65,
"orders": 1
},
{
"quantity": 2750,
"price": 46.7,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|141649",
"symbol": "TATACHEM25MAY860PE",
"last_price": 44.85,
"volume": 53350,
"average_price": 40.78,
"oi": 221650,
"net_change": 3.05,
"total_buy_quantity": 52250,
"total_sell_quantity": 69300,
"lower_circuit_limit": 13.85,
"upper_circuit_limit": 69.75,
"last_trade_time": "1746179839261",
"oi_day_high": 223850,
"oi_day_low": 216700
},
"NSE_FO:LUPIN25MAY2100PE": {
"ohlc": {
"open": 75.75,
"high": 102.85,
"low": 69.25,
"close": 98.2
},
"depth": {
"buy": [
{
"quantity": 425,
"price": 92.6,
"orders": 1
},
{
"quantity": 425,
"price": 92.55,
"orders": 1
},
{
"quantity": 425,
"price": 92.45,
"orders": 1
},
{
"quantity": 1700,
"price": 92.35,
"orders": 3
},
{
"quantity": 425,
"price": 92.3,
"orders": 1
}
],
"sell": [
{
"quantity": 425,
"price": 97.3,
"orders": 1
},
{
"quantity": 425,
"price": 97.35,
"orders": 1
},
{
"quantity": 850,
"price": 98.05,
"orders": 1
},
{
"quantity": 850,
"price": 98.1,
"orders": 1
},
{
"quantity": 850,
"price": 102.45,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|116360",
"symbol": "LUPIN25MAY2100PE",
"last_price": 98.2,
"volume": 283050,
"average_price": 83.42,
"oi": 190400,
"net_change": 14.85,
"total_buy_quantity": 31025,
"total_sell_quantity": 40375,
"lower_circuit_limit": 27.55,
"upper_circuit_limit": 139.15,
"last_trade_time": "1746179948232",
"oi_day_high": 237575,
"oi_day_low": 188700
},
"NSE_FO:BHEL25MAY230CE": {
"ohlc": {
"open": 10.4,
"high": 12.4,
"low": 8.65,
"close": 8.85
},
"depth": {
"buy": [
{
"quantity": 18375,
"price": 8.75,
"orders": 6
},
{
"quantity": 10500,
"price": 8.7,
"orders": 4
},
{
"quantity": 15750,
"price": 8.65,
"orders": 5
},
{
"quantity": 23625,
"price": 8.6,
"orders": 5
},
{
"quantity": 21000,
"price": 8.55,
"orders": 3
}
],
"sell": [
{
"quantity": 10500,
"price": 8.9,
"orders": 4
},
{
"quantity": 26250,
"price": 8.95,
"orders": 5
},
{
"quantity": 10500,
"price": 9,
"orders": 4
},
{
"quantity": 47250,
"price": 9.05,
"orders": 5
},
{
"quantity": 2625,
"price": 9.1,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|71450",
"symbol": "BHEL25MAY230CE",
"last_price": 8.85,
"volume": 5189625,
"average_price": 10.49,
"oi": 5055750,
"net_change": -1.6,
"total_buy_quantity": 595875,
"total_sell_quantity": 1191750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.45,
"last_trade_time": "1746179993901",
"oi_day_high": 5055750,
"oi_day_low": 4627875
},
"NSE_FO:NBCC25MAY100CE": {
"ohlc": {
"open": 3.45,
"high": 3.6,
"low": 2.35,
"close": 2.5
},
"depth": {
"buy": [
{
"quantity": 29000,
"price": 2.4,
"orders": 5
},
{
"quantity": 17400,
"price": 2.35,
"orders": 3
},
{
"quantity": 75400,
"price": 2.3,
"orders": 5
},
{
"quantity": 23200,
"price": 2.25,
"orders": 3
},
{
"quantity": 5800,
"price": 2.2,
"orders": 1
}
],
"sell": [
{
"quantity": 17400,
"price": 2.5,
"orders": 1
},
{
"quantity": 17400,
"price": 2.55,
"orders": 3
},
{
"quantity": 23200,
"price": 2.6,
"orders": 4
},
{
"quantity": 87000,
"price": 2.65,
"orders": 7
},
{
"quantity": 17400,
"price": 2.7,
"orders": 3
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|107981",
"symbol": "NBCC25MAY100CE",
"last_price": 2.5,
"volume": 1722600,
"average_price": 2.9,
"oi": 4245600,
"net_change": -0.6,
"total_buy_quantity": 1194800,
"total_sell_quantity": 1310800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.1,
"last_trade_time": "1746179849193",
"oi_day_high": 4309400,
"oi_day_low": 4205000
},
"NSE_FO:TATAPOWER25MAY395CE": {
"ohlc": {
"open": 11.75,
"high": 13.25,
"low": 9.1,
"close": 9.1
},
"depth": {
"buy": [
{
"quantity": 5400,
"price": 9.15,
"orders": 3
},
{
"quantity": 5400,
"price": 9.1,
"orders": 4
},
{
"quantity": 6750,
"price": 9.05,
"orders": 4
},
{
"quantity": 2700,
"price": 9,
"orders": 2
},
{
"quantity": 2700,
"price": 8.95,
"orders": 1
}
],
"sell": [
{
"quantity": 2700,
"price": 9.25,
"orders": 2
},
{
"quantity": 6750,
"price": 9.3,
"orders": 4
},
{
"quantity": 5400,
"price": 9.35,
"orders": 3
},
{
"quantity": 2700,
"price": 9.4,
"orders": 2
},
{
"quantity": 5400,
"price": 9.45,
"orders": 3
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|142867",
"symbol": "TATAPOWER25MAY395CE",
"last_price": 9.1,
"volume": 1296000,
"average_price": 11.12,
"oi": 1017900,
"net_change": -2.35,
"total_buy_quantity": 415800,
"total_sell_quantity": 334800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.45,
"last_trade_time": "1746179992269",
"oi_day_high": 1040850,
"oi_day_low": 1003050
},
"NSE_FO:TIINDIA25MAY2650PE": {
"ohlc": {
"open": 37.05,
"high": 40.2,
"low": 32.25,
"close": 36.55
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 35.1,
"orders": 1
},
{
"quantity": 300,
"price": 35.05,
"orders": 1
},
{
"quantity": 300,
"price": 34.55,
"orders": 1
},
{
"quantity": 300,
"price": 34.05,
"orders": 1
},
{
"quantity": 150,
"price": 33.2,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 36.4,
"orders": 1
},
{
"quantity": 300,
"price": 36.45,
"orders": 1
},
{
"quantity": 150,
"price": 36.8,
"orders": 1
},
{
"quantity": 150,
"price": 36.85,
"orders": 1
},
{
"quantity": 300,
"price": 36.95,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|143991",
"symbol": "TIINDIA25MAY2650PE",
"last_price": 36.55,
"volume": 6600,
"average_price": 37.11,
"oi": 12600,
"net_change": -2.5,
"total_buy_quantity": 25650,
"total_sell_quantity": 24000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 86.05,
"last_trade_time": "1746179334452",
"oi_day_high": 12900,
"oi_day_low": 11550
},
"NSE_FO:BHARATFORG25MAY1100PE": {
"ohlc": {
"open": 48.95,
"high": 53.35,
"low": 42,
"close": 52.45
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 52.05,
"orders": 1
},
{
"quantity": 500,
"price": 52,
"orders": 1
},
{
"quantity": 1000,
"price": 51.55,
"orders": 1
},
{
"quantity": 500,
"price": 51.45,
"orders": 1
},
{
"quantity": 1000,
"price": 51.4,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 52.65,
"orders": 1
},
{
"quantity": 1000,
"price": 52.95,
"orders": 1
},
{
"quantity": 500,
"price": 53.15,
"orders": 1
},
{
"quantity": 500,
"price": 53.4,
"orders": 1
},
{
"quantity": 1000,
"price": 53.45,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|74776",
"symbol": "BHARATFORG25MAY1100PE",
"last_price": 52.45,
"volume": 227500,
"average_price": 49.35,
"oi": 296500,
"net_change": 1.2,
"total_buy_quantity": 86000,
"total_sell_quantity": 78500,
"lower_circuit_limit": 19.05,
"upper_circuit_limit": 83.45,
"last_trade_time": "1746179987110",
"oi_day_high": 299000,
"oi_day_low": 276500
},
"NSE_FO:HINDUNILVR25MAY2320PE": {
"ohlc": {
"open": 38.5,
"high": 52.8,
"low": 34.7,
"close": 47.75
},
"depth": {
"buy": [
{
"quantity": 600,
"price": 47.6,
"orders": 2
},
{
"quantity": 600,
"price": 47.15,
"orders": 2
},
{
"quantity": 900,
"price": 47.1,
"orders": 1
},
{
"quantity": 600,
"price": 47.05,
"orders": 1
},
{
"quantity": 900,
"price": 47,
"orders": 1
}
],
"sell": [
{
"quantity": 600,
"price": 48.3,
"orders": 2
},
{
"quantity": 1200,
"price": 48.35,
"orders": 2
},
{
"quantity": 600,
"price": 48.45,
"orders": 1
},
{
"quantity": 1200,
"price": 48.9,
"orders": 2
},
{
"quantity": 600,
"price": 48.95,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|89758",
"symbol": "HINDUNILVR25MAY2320PE",
"last_price": 47.75,
"volume": 253500,
"average_price": 43.79,
"oi": 138900,
"net_change": 9.5,
"total_buy_quantity": 68700,
"total_sell_quantity": 43200,
"lower_circuit_limit": 3.35,
"upper_circuit_limit": 73.15,
"last_trade_time": "1746179991817",
"oi_day_high": 142500,
"oi_day_low": 112800
},
"NSE_FO:KOTAKBANK25MAY2220CE": {
"ohlc": {
"open": 80,
"high": 83,
"low": 48.05,
"close": 48.05
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 48.1,
"orders": 1
},
{
"quantity": 2400,
"price": 48.05,
"orders": 4
},
{
"quantity": 800,
"price": 48,
"orders": 2
},
{
"quantity": 400,
"price": 47.85,
"orders": 1
},
{
"quantity": 400,
"price": 47.8,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 48.8,
"orders": 1
},
{
"quantity": 800,
"price": 48.85,
"orders": 1
},
{
"quantity": 400,
"price": 48.95,
"orders": 1
},
{
"quantity": 2800,
"price": 49,
"orders": 2
},
{
"quantity": 1200,
"price": 49.15,
"orders": 2
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|112100",
"symbol": "KOTAKBANK25MAY2220CE",
"last_price": 48.05,
"volume": 1274400,
"average_price": 62.03,
"oi": 355600,
"net_change": -28.35,
"total_buy_quantity": 96000,
"total_sell_quantity": 67200,
"lower_circuit_limit": 3.55,
"upper_circuit_limit": 127.7,
"last_trade_time": "1746179999328",
"oi_day_high": 355600,
"oi_day_low": 187200
},
"NSE_FO:CESC25MAY157.5CE": {
"ohlc": {
"open": 9,
"high": 9.15,
"low": 7.5,
"close": 7.65
},
"depth": {
"buy": [
{
"quantity": 5850,
"price": 7.55,
"orders": 2
},
{
"quantity": 5850,
"price": 7.5,
"orders": 2
},
{
"quantity": 2925,
"price": 7.45,
"orders": 1
},
{
"quantity": 2925,
"price": 7.4,
"orders": 1
},
{
"quantity": 2925,
"price": 7.3,
"orders": 1
}
],
"sell": [
{
"quantity": 2925,
"price": 7.65,
"orders": 1
},
{
"quantity": 5850,
"price": 7.7,
"orders": 2
},
{
"quantity": 11700,
"price": 7.75,
"orders": 3
},
{
"quantity": 5850,
"price": 7.8,
"orders": 2
},
{
"quantity": 5850,
"price": 7.85,
"orders": 2
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|80001",
"symbol": "CESC25MAY157.5CE",
"last_price": 7.65,
"volume": 119925,
"average_price": 8.22,
"oi": 283725,
"net_change": -0.55,
"total_buy_quantity": 184275,
"total_sell_quantity": 397800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.2,
"last_trade_time": "1746179908665",
"oi_day_high": 292500,
"oi_day_low": 263250
},
"NSE_FO:KEI25MAY3000PE": {
"ohlc": {
"open": 118.05,
"high": 143.95,
"low": 95.45,
"close": 137.5
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 137.4,
"orders": 1
},
{
"quantity": 150,
"price": 137.35,
"orders": 1
},
{
"quantity": 750,
"price": 137.25,
"orders": 1
},
{
"quantity": 150,
"price": 137.05,
"orders": 1
},
{
"quantity": 150,
"price": 137,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 138.65,
"orders": 2
},
{
"quantity": 150,
"price": 138.7,
"orders": 1
},
{
"quantity": 300,
"price": 138.75,
"orders": 2
},
{
"quantity": 150,
"price": 138.8,
"orders": 1
},
{
"quantity": 150,
"price": 139.4,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|99711",
"symbol": "KEI25MAY3000PE",
"last_price": 137.5,
"volume": 106500,
"average_price": 127.86,
"oi": 54450,
"net_change": 12.8,
"total_buy_quantity": 26700,
"total_sell_quantity": 28650,
"lower_circuit_limit": 11.2,
"upper_circuit_limit": 238.2,
"last_trade_time": "1746179999784",
"oi_day_high": 54450,
"oi_day_low": 37500
},
"NSE_FO:UNIONBANK25MAY127.5CE": {
"ohlc": {
"open": 5.9,
"high": 6.3,
"low": 4.85,
"close": 5.05
},
"depth": {
"buy": [
{
"quantity": 17700,
"price": 5.05,
"orders": 3
},
{
"quantity": 8850,
"price": 5,
"orders": 2
},
{
"quantity": 13275,
"price": 4.95,
"orders": 2
},
{
"quantity": 4425,
"price": 4.9,
"orders": 1
},
{
"quantity": 4425,
"price": 4.85,
"orders": 1
}
],
"sell": [
{
"quantity": 8850,
"price": 5.2,
"orders": 2
},
{
"quantity": 22125,
"price": 5.25,
"orders": 4
},
{
"quantity": 17700,
"price": 5.3,
"orders": 2
},
{
"quantity": 4425,
"price": 5.35,
"orders": 1
},
{
"quantity": 17700,
"price": 5.4,
"orders": 3
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|145457",
"symbol": "UNIONBANK25MAY127.5CE",
"last_price": 5.05,
"volume": 526575,
"average_price": 5.6,
"oi": 318600,
"net_change": 0.1,
"total_buy_quantity": 769950,
"total_sell_quantity": 752250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.95,
"last_trade_time": "1746179157955",
"oi_day_high": 345150,
"oi_day_low": 296475
},
"NSE_FO:TATASTEEL25MAY142.5CE": {
"ohlc": {
"open": 4.2,
"high": 5.8,
"low": 4.05,
"close": 4.65
},
"depth": {
"buy": [
{
"quantity": 27500,
"price": 4.65,
"orders": 4
},
{
"quantity": 82500,
"price": 4.6,
"orders": 12
},
{
"quantity": 49500,
"price": 4.55,
"orders": 7
},
{
"quantity": 66000,
"price": 4.5,
"orders": 8
},
{
"quantity": 55000,
"price": 4.45,
"orders": 5
}
],
"sell": [
{
"quantity": 44000,
"price": 4.7,
"orders": 7
},
{
"quantity": 55000,
"price": 4.75,
"orders": 7
},
{
"quantity": 66000,
"price": 4.8,
"orders": 8
},
{
"quantity": 66000,
"price": 4.85,
"orders": 6
},
{
"quantity": 27500,
"price": 4.9,
"orders": 4
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|143053",
"symbol": "TATASTEEL25MAY142.5CE",
"last_price": 4.65,
"volume": 16456000,
"average_price": 4.89,
"oi": 8514000,
"net_change": 0.4,
"total_buy_quantity": 1056000,
"total_sell_quantity": 1468500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.25,
"last_trade_time": "1746179974140",
"oi_day_high": 8514000,
"oi_day_low": 6908000
},
"NSE_FO:NCC25MAY220CE": {
"ohlc": {
"open": 8.75,
"high": 10.5,
"low": 7.6,
"close": 9.6
},
"depth": {
"buy": [
{
"quantity": 3550,
"price": 9.5,
"orders": 2
},
{
"quantity": 7100,
"price": 9.45,
"orders": 3
},
{
"quantity": 3550,
"price": 9.4,
"orders": 2
},
{
"quantity": 21300,
"price": 9.35,
"orders": 3
},
{
"quantity": 5325,
"price": 9.3,
"orders": 3
}
],
"sell": [
{
"quantity": 1775,
"price": 9.65,
"orders": 1
},
{
"quantity": 3550,
"price": 9.7,
"orders": 2
},
{
"quantity": 3550,
"price": 9.75,
"orders": 2
},
{
"quantity": 3550,
"price": 9.8,
"orders": 2
},
{
"quantity": 5325,
"price": 9.85,
"orders": 3
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|108151",
"symbol": "NCC25MAY220CE",
"last_price": 9.6,
"volume": 1262025,
"average_price": 9.36,
"oi": 1306400,
"net_change": 1.6,
"total_buy_quantity": 386950,
"total_sell_quantity": 481025,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28,
"last_trade_time": "1746179994252",
"oi_day_high": 1414675,
"oi_day_low": 1299300
},
"NSE_FO:KPITTECH25MAY1220PE": {
"ohlc": {
"open": 38.1,
"high": 49.55,
"low": 31,
"close": 49.55
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 48.65,
"orders": 1
},
{
"quantity": 400,
"price": 48.6,
"orders": 1
},
{
"quantity": 400,
"price": 48.55,
"orders": 1
},
{
"quantity": 400,
"price": 48.1,
"orders": 1
},
{
"quantity": 800,
"price": 48.05,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 49.15,
"orders": 1
},
{
"quantity": 400,
"price": 49.2,
"orders": 1
},
{
"quantity": 400,
"price": 49.7,
"orders": 1
},
{
"quantity": 800,
"price": 49.75,
"orders": 1
},
{
"quantity": 400,
"price": 50.3,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|112454",
"symbol": "KPITTECH25MAY1220PE",
"last_price": 49.55,
"volume": 103200,
"average_price": 39.29,
"oi": 100000,
"net_change": 0.65,
"total_buy_quantity": 74800,
"total_sell_quantity": 66000,
"lower_circuit_limit": 11.25,
"upper_circuit_limit": 86.55,
"last_trade_time": "1746179902740",
"oi_day_high": 100400,
"oi_day_low": 82000
},
"NSE_FO:DALBHARAT25MAY1980PE": {
"ohlc": {
"open": 69.35,
"high": 82.45,
"low": 66.3,
"close": 72.95
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 71.95,
"orders": 2
},
{
"quantity": 275,
"price": 69.95,
"orders": 1
},
{
"quantity": 275,
"price": 67.55,
"orders": 1
},
{
"quantity": 3850,
"price": 67.5,
"orders": 1
},
{
"quantity": 275,
"price": 66.25,
"orders": 1
}
],
"sell": [
{
"quantity": 275,
"price": 72.9,
"orders": 1
},
{
"quantity": 550,
"price": 72.95,
"orders": 1
},
{
"quantity": 275,
"price": 73.65,
"orders": 1
},
{
"quantity": 275,
"price": 73.75,
"orders": 1
},
{
"quantity": 550,
"price": 73.95,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|84724",
"symbol": "DALBHARAT25MAY1980PE",
"last_price": 72.95,
"volume": 17600,
"average_price": 73.72,
"oi": 20075,
"net_change": -5.65,
"total_buy_quantity": 16225,
"total_sell_quantity": 27225,
"lower_circuit_limit": 22.55,
"upper_circuit_limit": 134.65,
"last_trade_time": "1746179964716",
"oi_day_high": 20900,
"oi_day_low": 18425
},
"NSE_FO:CYIENT25MAY1240CE": {
"ohlc": {
"open": 42,
"high": 48.5,
"low": 32.1,
"close": 31.75
},
"depth": {
"buy": [
{
"quantity": 600,
"price": 31.75,
"orders": 2
},
{
"quantity": 600,
"price": 31.65,
"orders": 1
},
{
"quantity": 300,
"price": 31.4,
"orders": 1
},
{
"quantity": 900,
"price": 31.25,
"orders": 2
},
{
"quantity": 300,
"price": 31,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 32.25,
"orders": 1
},
{
"quantity": 300,
"price": 32.3,
"orders": 1
},
{
"quantity": 600,
"price": 32.35,
"orders": 1
},
{
"quantity": 300,
"price": 32.7,
"orders": 1
},
{
"quantity": 600,
"price": 32.75,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|77664",
"symbol": "CYIENT25MAY1240CE",
"last_price": 31.75,
"volume": 146100,
"average_price": 41.91,
"oi": 56100,
"net_change": -2.95,
"total_buy_quantity": 51300,
"total_sell_quantity": 48600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 76.1,
"last_trade_time": "1746179998894",
"oi_day_high": 79500,
"oi_day_low": 54300
},
"NSE_FO:INDIGO25MAY5500CE": {
"ohlc": {
"open": 126,
"high": 176.85,
"low": 120,
"close": 148
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 146.35,
"orders": 1
},
{
"quantity": 150,
"price": 146.3,
"orders": 1
},
{
"quantity": 150,
"price": 146.15,
"orders": 1
},
{
"quantity": 150,
"price": 145.15,
"orders": 1
},
{
"quantity": 150,
"price": 145.1,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 148.1,
"orders": 1
},
{
"quantity": 150,
"price": 148.15,
"orders": 1
},
{
"quantity": 300,
"price": 148.5,
"orders": 2
},
{
"quantity": 150,
"price": 148.9,
"orders": 1
},
{
"quantity": 150,
"price": 149.95,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|94019",
"symbol": "INDIGO25MAY5500CE",
"last_price": 148,
"volume": 167400,
"average_price": 153.45,
"oi": 147750,
"net_change": 21.4,
"total_buy_quantity": 24150,
"total_sell_quantity": 21600,
"lower_circuit_limit": 26.45,
"upper_circuit_limit": 226.75,
"last_trade_time": "1746179979581",
"oi_day_high": 148200,
"oi_day_low": 128850
},
"NSE_FO:CONCOR25MAY710CE": {
"ohlc": {
"open": 13.7,
"high": 15.5,
"low": 11.7,
"close": 13.45
},
"depth": {
"buy": [
{
"quantity": 2000,
"price": 13.25,
"orders": 1
},
{
"quantity": 1000,
"price": 13.2,
"orders": 1
},
{
"quantity": 1000,
"price": 13.1,
"orders": 1
},
{
"quantity": 2000,
"price": 13.05,
"orders": 1
},
{
"quantity": 1000,
"price": 12.9,
"orders": 1
}
],
"sell": [
{
"quantity": 3000,
"price": 13.55,
"orders": 3
},
{
"quantity": 1000,
"price": 13.65,
"orders": 1
},
{
"quantity": 1000,
"price": 13.7,
"orders": 1
},
{
"quantity": 3000,
"price": 13.75,
"orders": 2
},
{
"quantity": 1000,
"price": 13.95,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|83185",
"symbol": "CONCOR25MAY710CE",
"last_price": 13.45,
"volume": 364000,
"average_price": 13.74,
"oi": 592000,
"net_change": -0.1,
"total_buy_quantity": 169000,
"total_sell_quantity": 173000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33.55,
"last_trade_time": "1746179998026",
"oi_day_high": 592000,
"oi_day_low": 525000
},
"NSE_FO:AXISBANK25MAY1210CE": {
"ohlc": {
"open": 28.1,
"high": 35.35,
"low": 21.05,
"close": 21.4
},
"depth": {
"buy": [
{
"quantity": 2500,
"price": 21.35,
"orders": 4
},
{
"quantity": 1875,
"price": 21.3,
"orders": 3
},
{
"quantity": 3750,
"price": 21.25,
"orders": 5
},
{
"quantity": 2500,
"price": 21.2,
"orders": 4
},
{
"quantity": 2500,
"price": 21.15,
"orders": 4
}
],
"sell": [
{
"quantity": 625,
"price": 21.4,
"orders": 1
},
{
"quantity": 625,
"price": 21.5,
"orders": 1
},
{
"quantity": 1875,
"price": 21.55,
"orders": 3
},
{
"quantity": 2500,
"price": 21.6,
"orders": 4
},
{
"quantity": 625,
"price": 21.65,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|70940",
"symbol": "AXISBANK25MAY1210CE",
"last_price": 21.4,
"volume": 2230000,
"average_price": 29.59,
"oi": 763125,
"net_change": -2.15,
"total_buy_quantity": 350625,
"total_sell_quantity": 243125,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 70.65,
"last_trade_time": "1746179995039",
"oi_day_high": 778125,
"oi_day_low": 608750
},
"NSE_FO:DELHIVERY25MAY300PE": {
"ohlc": {
"open": 11.05,
"high": 11.85,
"low": 9.85,
"close": 10.05
},
"depth": {
"buy": [
{
"quantity": 3050,
"price": 10.15,
"orders": 2
},
{
"quantity": 3050,
"price": 10.1,
"orders": 2
},
{
"quantity": 9150,
"price": 10.05,
"orders": 5
},
{
"quantity": 1525,
"price": 10,
"orders": 1
},
{
"quantity": 1525,
"price": 9.95,
"orders": 1
}
],
"sell": [
{
"quantity": 1525,
"price": 10.3,
"orders": 1
},
{
"quantity": 6100,
"price": 10.35,
"orders": 3
},
{
"quantity": 3050,
"price": 10.4,
"orders": 2
},
{
"quantity": 1525,
"price": 10.45,
"orders": 1
},
{
"quantity": 3050,
"price": 10.5,
"orders": 2
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|79055",
"symbol": "DELHIVERY25MAY300PE",
"last_price": 10.05,
"volume": 797575,
"average_price": 10.86,
"oi": 911950,
"net_change": -1.65,
"total_buy_quantity": 309575,
"total_sell_quantity": 361425,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.7,
"last_trade_time": "1746179980914",
"oi_day_high": 934825,
"oi_day_low": 762500
},
"NSE_FO:HINDZINC25MAY460CE": {
"ohlc": {
"open": 9.95,
"high": 11.7,
"low": 7,
"close": 7.6
},
"depth": {
"buy": [
{
"quantity": 2450,
"price": 7.55,
"orders": 1
},
{
"quantity": 2450,
"price": 7.4,
"orders": 2
},
{
"quantity": 1225,
"price": 7.35,
"orders": 1
},
{
"quantity": 2450,
"price": 7.3,
"orders": 2
},
{
"quantity": 4900,
"price": 7.25,
"orders": 3
}
],
"sell": [
{
"quantity": 2450,
"price": 7.65,
"orders": 2
},
{
"quantity": 1225,
"price": 7.7,
"orders": 1
},
{
"quantity": 1225,
"price": 7.8,
"orders": 1
},
{
"quantity": 1225,
"price": 8.05,
"orders": 1
},
{
"quantity": 1225,
"price": 8.25,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|98903",
"symbol": "HINDZINC25MAY460CE",
"last_price": 7.6,
"volume": 233975,
"average_price": 8.61,
"oi": 384650,
"net_change": -2.5,
"total_buy_quantity": 232750,
"total_sell_quantity": 213150,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.1,
"last_trade_time": "1746179991981",
"oi_day_high": 416500,
"oi_day_low": 384650
},
"NSE_FO:TITAGARH25MAY820PE": {
"ohlc": {
"open": 91.15,
"high": 91.15,
"low": 81.3,
"close": 81.55
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 95.25,
"orders": 1
},
{
"quantity": 625,
"price": 95.2,
"orders": 1
},
{
"quantity": 625,
"price": 95.15,
"orders": 1
},
{
"quantity": 1250,
"price": 95.05,
"orders": 1
},
{
"quantity": 1250,
"price": 94.05,
"orders": 1
}
],
"sell": [
{
"quantity": 625,
"price": 98.3,
"orders": 1
},
{
"quantity": 3125,
"price": 98.35,
"orders": 1
},
{
"quantity": 4375,
"price": 99.35,
"orders": 2
},
{
"quantity": 6250,
"price": 99.75,
"orders": 1
},
{
"quantity": 6250,
"price": 100.5,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|144083",
"symbol": "TITAGARH25MAY820PE",
"last_price": 81.55,
"volume": 14375,
"average_price": 85.4,
"oi": 28125,
"net_change": -10.6,
"total_buy_quantity": 29375,
"total_sell_quantity": 48750,
"lower_circuit_limit": 44.25,
"upper_circuit_limit": 140.05,
"last_trade_time": "1746162789282",
"oi_day_high": 31250,
"oi_day_low": 28125
},
"NSE_FO:AMBUJACEM25MAY570CE": {
"ohlc": {
"open": 8.1,
"high": 8.4,
"low": 4.6,
"close": 5.2
},
"depth": {
"buy": [
{
"quantity": 4500,
"price": 5.2,
"orders": 5
},
{
"quantity": 6300,
"price": 5.15,
"orders": 4
},
{
"quantity": 4500,
"price": 5.1,
"orders": 3
},
{
"quantity": 3600,
"price": 5.05,
"orders": 3
},
{
"quantity": 5400,
"price": 5,
"orders": 4
}
],
"sell": [
{
"quantity": 3600,
"price": 5.35,
"orders": 3
},
{
"quantity": 3600,
"price": 5.4,
"orders": 4
},
{
"quantity": 5400,
"price": 5.45,
"orders": 4
},
{
"quantity": 3600,
"price": 5.5,
"orders": 3
},
{
"quantity": 5400,
"price": 5.55,
"orders": 4
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|65880",
"symbol": "AMBUJACEM25MAY570CE",
"last_price": 5.2,
"volume": 474300,
"average_price": 5.92,
"oi": 516600,
"net_change": -2.9,
"total_buy_quantity": 250200,
"total_sell_quantity": 173700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.1,
"last_trade_time": "1746179998236",
"oi_day_high": 567900,
"oi_day_low": 504000
},
"NSE_FO:JSWSTEEL25MAY1040CE": {
"ohlc": {
"open": 24.75,
"high": 34.65,
"low": 8.1,
"close": 10.15
},
"depth": {
"buy": [
{
"quantity": 675,
"price": 9.95,
"orders": 1
},
{
"quantity": 675,
"price": 9.9,
"orders": 1
},
{
"quantity": 675,
"price": 9.85,
"orders": 1
},
{
"quantity": 7425,
"price": 9.8,
"orders": 2
},
{
"quantity": 2700,
"price": 9.75,
"orders": 2
}
],
"sell": [
{
"quantity": 1350,
"price": 10,
"orders": 2
},
{
"quantity": 675,
"price": 10.1,
"orders": 1
},
{
"quantity": 2700,
"price": 10.15,
"orders": 3
},
{
"quantity": 2700,
"price": 10.2,
"orders": 3
},
{
"quantity": 1350,
"price": 10.25,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|99015",
"symbol": "JSWSTEEL25MAY1040CE",
"last_price": 10.15,
"volume": 3987225,
"average_price": 18.25,
"oi": 767475,
"net_change": -22,
"total_buy_quantity": 627750,
"total_sell_quantity": 151200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 57.7,
"last_trade_time": "1746179994350",
"oi_day_high": 767475,
"oi_day_low": 347625
},
"NSE_FO:VOLTAS25MAY1280CE": {
"ohlc": {
"open": 34.7,
"high": 40.4,
"low": 26.75,
"close": 28.65
},
"depth": {
"buy": [
{
"quantity": 900,
"price": 28.45,
"orders": 2
},
{
"quantity": 300,
"price": 28.4,
"orders": 1
},
{
"quantity": 300,
"price": 28.35,
"orders": 1
},
{
"quantity": 600,
"price": 28.25,
"orders": 1
},
{
"quantity": 300,
"price": 28.15,
"orders": 1
}
],
"sell": [
{
"quantity": 600,
"price": 28.85,
"orders": 1
},
{
"quantity": 1200,
"price": 28.95,
"orders": 3
},
{
"quantity": 300,
"price": 29,
"orders": 1
},
{
"quantity": 600,
"price": 29.05,
"orders": 2
},
{
"quantity": 1200,
"price": 29.1,
"orders": 3
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|139979",
"symbol": "VOLTAS25MAY1280CE",
"last_price": 28.65,
"volume": 390900,
"average_price": 32.45,
"oi": 325800,
"net_change": -11.4,
"total_buy_quantity": 59400,
"total_sell_quantity": 64500,
"lower_circuit_limit": 3.75,
"upper_circuit_limit": 76.35,
"last_trade_time": "1746179964985",
"oi_day_high": 325800,
"oi_day_low": 288600
},
"NSE_FO:UPL25MAY680PE": {
"ohlc": {
"open": 27.55,
"high": 29.4,
"low": 21,
"close": 27.05
},
"depth": {
"buy": [
{
"quantity": 1355,
"price": 27.5,
"orders": 1
},
{
"quantity": 1355,
"price": 27.45,
"orders": 1
},
{
"quantity": 1355,
"price": 27.4,
"orders": 1
},
{
"quantity": 4065,
"price": 27.35,
"orders": 2
},
{
"quantity": 8130,
"price": 27.05,
"orders": 2
}
],
"sell": [
{
"quantity": 1355,
"price": 27.8,
"orders": 1
},
{
"quantity": 2710,
"price": 27.85,
"orders": 1
},
{
"quantity": 1355,
"price": 27.95,
"orders": 1
},
{
"quantity": 1355,
"price": 28.1,
"orders": 1
},
{
"quantity": 2710,
"price": 28.15,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|138930",
"symbol": "UPL25MAY680PE",
"last_price": 27.05,
"volume": 981020,
"average_price": 24.62,
"oi": 333330,
"net_change": -4.75,
"total_buy_quantity": 177505,
"total_sell_quantity": 185635,
"lower_circuit_limit": 11.8,
"upper_circuit_limit": 51.8,
"last_trade_time": "1746179984156",
"oi_day_high": 346880,
"oi_day_low": 273710
},
"NSE_FO:MANAPPURAM25MAY230PE": {
"ohlc": {
"open": 2.1,
"high": 2.45,
"low": 1.35,
"close": 2.35
},
"depth": {
"buy": [
{
"quantity": 30000,
"price": 2.2,
"orders": 7
},
{
"quantity": 18000,
"price": 2.15,
"orders": 4
},
{
"quantity": 81000,
"price": 2.1,
"orders": 8
},
{
"quantity": 15000,
"price": 2.05,
"orders": 3
},
{
"quantity": 39000,
"price": 2,
"orders": 7
}
],
"sell": [
{
"quantity": 9000,
"price": 2.25,
"orders": 2
},
{
"quantity": 3000,
"price": 2.3,
"orders": 1
},
{
"quantity": 18000,
"price": 2.35,
"orders": 3
},
{
"quantity": 9000,
"price": 2.4,
"orders": 3
},
{
"quantity": 18000,
"price": 2.45,
"orders": 5
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|103989",
"symbol": "MANAPPURAM25MAY230PE",
"last_price": 2.35,
"volume": 14442000,
"average_price": 1.79,
"oi": 9654000,
"net_change": 0.3,
"total_buy_quantity": 4413000,
"total_sell_quantity": 561000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.05,
"last_trade_time": "1746179993372",
"oi_day_high": 10836000,
"oi_day_low": 9024000
},
"NSE_FO:MOTHERSON25MAY135PE": {
"ohlc": {
"open": 6.95,
"high": 7.35,
"low": 5.5,
"close": 6.95
},
"depth": {
"buy": [
{
"quantity": 24850,
"price": 6.75,
"orders": 5
},
{
"quantity": 7100,
"price": 6.7,
"orders": 2
},
{
"quantity": 31950,
"price": 6.65,
"orders": 3
},
{
"quantity": 14200,
"price": 6.6,
"orders": 2
},
{
"quantity": 14200,
"price": 6.45,
"orders": 1
}
],
"sell": [
{
"quantity": 14200,
"price": 6.9,
"orders": 4
},
{
"quantity": 21300,
"price": 6.95,
"orders": 5
},
{
"quantity": 7100,
"price": 7,
"orders": 2
},
{
"quantity": 28400,
"price": 7.05,
"orders": 3
},
{
"quantity": 3550,
"price": 7.1,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|105896",
"symbol": "MOTHERSON25MAY135PE",
"last_price": 6.95,
"volume": 1029500,
"average_price": 6.43,
"oi": 1902800,
"net_change": -0.05,
"total_buy_quantity": 489900,
"total_sell_quantity": 504100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27,
"last_trade_time": "1746179935345",
"oi_day_high": 1902800,
"oi_day_low": 1728850
},
"NSE_FO:EXIDEIND25MAY380PE": {
"ohlc": {
"open": 28.5,
"high": 29.05,
"low": 21.75,
"close": 28.6
},
"depth": {
"buy": [
{
"quantity": 1800,
"price": 29,
"orders": 1
},
{
"quantity": 1800,
"price": 28.95,
"orders": 1
},
{
"quantity": 1800,
"price": 28.85,
"orders": 1
},
{
"quantity": 3600,
"price": 28.8,
"orders": 2
},
{
"quantity": 1800,
"price": 28.75,
"orders": 1
}
],
"sell": [
{
"quantity": 3600,
"price": 29.85,
"orders": 2
},
{
"quantity": 1800,
"price": 29.9,
"orders": 1
},
{
"quantity": 1800,
"price": 30,
"orders": 1
},
{
"quantity": 3600,
"price": 30.05,
"orders": 2
},
{
"quantity": 7200,
"price": 30.4,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|82126",
"symbol": "EXIDEIND25MAY380PE",
"last_price": 28.6,
"volume": 122400,
"average_price": 25.26,
"oi": 1098000,
"net_change": -3.1,
"total_buy_quantity": 185400,
"total_sell_quantity": 187200,
"lower_circuit_limit": 11.7,
"upper_circuit_limit": 51.7,
"last_trade_time": "1746179554982",
"oi_day_high": 1107000,
"oi_day_low": 1089000
},
"NSE_FO:RECLTD25MAY440PE": {
"ohlc": {
"open": 26.45,
"high": 31.8,
"low": 23.1,
"close": 30.95
},
"depth": {
"buy": [
{
"quantity": 3000,
"price": 30.6,
"orders": 3
},
{
"quantity": 1000,
"price": 30.5,
"orders": 1
},
{
"quantity": 3000,
"price": 30.45,
"orders": 2
},
{
"quantity": 1000,
"price": 30.4,
"orders": 1
},
{
"quantity": 1000,
"price": 30.3,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 30.9,
"orders": 1
},
{
"quantity": 2000,
"price": 30.95,
"orders": 1
},
{
"quantity": 1000,
"price": 31,
"orders": 1
},
{
"quantity": 1000,
"price": 31.1,
"orders": 1
},
{
"quantity": 6000,
"price": 31.15,
"orders": 2
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|119729",
"symbol": "RECLTD25MAY440PE",
"last_price": 30.95,
"volume": 416000,
"average_price": 26.8,
"oi": 1030000,
"net_change": -0.45,
"total_buy_quantity": 144000,
"total_sell_quantity": 161000,
"lower_circuit_limit": 1.1,
"upper_circuit_limit": 52.25,
"last_trade_time": "1746179903246",
"oi_day_high": 1057000,
"oi_day_low": 1011000
},
"NSE_FO:BANDHANBNK25MAY170CE": {
"ohlc": {
"open": 7.3,
"high": 9.2,
"low": 3.6,
"close": 3.85
},
"depth": {
"buy": [
{
"quantity": 16800,
"price": 3.8,
"orders": 2
},
{
"quantity": 36400,
"price": 3.75,
"orders": 10
},
{
"quantity": 53200,
"price": 3.7,
"orders": 10
},
{
"quantity": 61600,
"price": 3.65,
"orders": 9
},
{
"quantity": 36400,
"price": 3.6,
"orders": 8
}
],
"sell": [
{
"quantity": 28000,
"price": 3.85,
"orders": 6
},
{
"quantity": 39200,
"price": 3.9,
"orders": 12
},
{
"quantity": 36400,
"price": 3.95,
"orders": 11
},
{
"quantity": 61600,
"price": 4,
"orders": 15
},
{
"quantity": 36400,
"price": 4.05,
"orders": 7
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|70274",
"symbol": "BANDHANBNK25MAY170CE",
"last_price": 3.85,
"volume": 24525200,
"average_price": 5.15,
"oi": 7246400,
"net_change": -2.75,
"total_buy_quantity": 1128400,
"total_sell_quantity": 2338000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.6,
"last_trade_time": "1746179995473",
"oi_day_high": 8173200,
"oi_day_low": 4219600
},
"NSE_FO:COALINDIA25MAY400CE": {
"ohlc": {
"open": 7.65,
"high": 9.4,
"low": 5.65,
"close": 6.15
},
"depth": {
"buy": [
{
"quantity": 8400,
"price": 6.05,
"orders": 6
},
{
"quantity": 10500,
"price": 6,
"orders": 9
},
{
"quantity": 13650,
"price": 5.95,
"orders": 8
},
{
"quantity": 7350,
"price": 5.9,
"orders": 3
},
{
"quantity": 7350,
"price": 5.85,
"orders": 3
}
],
"sell": [
{
"quantity": 8400,
"price": 6.2,
"orders": 7
},
{
"quantity": 8400,
"price": 6.25,
"orders": 6
},
{
"quantity": 9450,
"price": 6.3,
"orders": 8
},
{
"quantity": 19950,
"price": 6.35,
"orders": 9
},
{
"quantity": 6300,
"price": 6.4,
"orders": 5
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|75295",
"symbol": "COALINDIA25MAY400CE",
"last_price": 6.15,
"volume": 3694950,
"average_price": 7.28,
"oi": 5064150,
"net_change": -1.5,
"total_buy_quantity": 358050,
"total_sell_quantity": 736050,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.65,
"last_trade_time": "1746179995286",
"oi_day_high": 5090400,
"oi_day_low": 4761750
},
"NSE_FO:TATASTEEL25MAY142.5PE": {
"ohlc": {
"open": 6,
"high": 6.1,
"low": 4.35,
"close": 5.2
},
"depth": {
"buy": [
{
"quantity": 33000,
"price": 5.2,
"orders": 6
},
{
"quantity": 38500,
"price": 5.15,
"orders": 6
},
{
"quantity": 27500,
"price": 5.1,
"orders": 5
},
{
"quantity": 44000,
"price": 5.05,
"orders": 6
},
{
"quantity": 22000,
"price": 5,
"orders": 4
}
],
"sell": [
{
"quantity": 38500,
"price": 5.3,
"orders": 6
},
{
"quantity": 38500,
"price": 5.35,
"orders": 6
},
{
"quantity": 22000,
"price": 5.4,
"orders": 4
},
{
"quantity": 33000,
"price": 5.45,
"orders": 5
},
{
"quantity": 16500,
"price": 5.5,
"orders": 3
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|143054",
"symbol": "TATASTEEL25MAY142.5PE",
"last_price": 5.2,
"volume": 8129000,
"average_price": 5.13,
"oi": 7386500,
"net_change": -0.85,
"total_buy_quantity": 1160500,
"total_sell_quantity": 907500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.05,
"last_trade_time": "1746179913441",
"oi_day_high": 7392000,
"oi_day_low": 6930000
},
"NSE_FO:TATACONSUM25MAY1160PE": {
"ohlc": {
"open": 29.45,
"high": 35,
"low": 22.7,
"close": 31.2
},
"depth": {
"buy": [
{
"quantity": 456,
"price": 31.1,
"orders": 1
},
{
"quantity": 1368,
"price": 31.05,
"orders": 2
},
{
"quantity": 2280,
"price": 30.5,
"orders": 1
},
{
"quantity": 456,
"price": 30.2,
"orders": 1
},
{
"quantity": 2280,
"price": 30.15,
"orders": 1
}
],
"sell": [
{
"quantity": 456,
"price": 31.8,
"orders": 1
},
{
"quantity": 456,
"price": 31.85,
"orders": 1
},
{
"quantity": 912,
"price": 31.95,
"orders": 1
},
{
"quantity": 456,
"price": 32.3,
"orders": 1
},
{
"quantity": 456,
"price": 32.35,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|127474",
"symbol": "TATACONSUM25MAY1160PE",
"last_price": 31.2,
"volume": 292752,
"average_price": 29.19,
"oi": 198360,
"net_change": 2.4,
"total_buy_quantity": 75240,
"total_sell_quantity": 83904,
"lower_circuit_limit": 5.05,
"upper_circuit_limit": 52.55,
"last_trade_time": "1746179983895",
"oi_day_high": 199728,
"oi_day_low": 170088
},
"NSE_FO:CAMS25MAY4050CE": {
"ohlc": {
"open": 120,
"high": 134.7,
"low": 82.95,
"close": 87.05
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 83.15,
"orders": 1
},
{
"quantity": 375,
"price": 83.1,
"orders": 1
},
{
"quantity": 125,
"price": 82.25,
"orders": 1
},
{
"quantity": 125,
"price": 81.25,
"orders": 1
},
{
"quantity": 125,
"price": 80.05,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 85.3,
"orders": 1
},
{
"quantity": 125,
"price": 85.6,
"orders": 1
},
{
"quantity": 125,
"price": 85.9,
"orders": 1
},
{
"quantity": 250,
"price": 85.95,
"orders": 1
},
{
"quantity": 250,
"price": 86.95,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|78658",
"symbol": "CAMS25MAY4050CE",
"last_price": 87.05,
"volume": 10500,
"average_price": 109.78,
"oi": 10625,
"net_change": -28.85,
"total_buy_quantity": 36250,
"total_sell_quantity": 16000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 244.25,
"last_trade_time": "1746179668772",
"oi_day_high": 10625,
"oi_day_low": 8375
},
"NSE_FO:HAL25MAY4300PE": {
"ohlc": {
"open": 108.45,
"high": 114.95,
"low": 85.3,
"close": 107.9
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 107.05,
"orders": 1
},
{
"quantity": 150,
"price": 106.95,
"orders": 1
},
{
"quantity": 300,
"price": 106.9,
"orders": 2
},
{
"quantity": 150,
"price": 106.7,
"orders": 1
},
{
"quantity": 150,
"price": 106.65,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 107.95,
"orders": 1
},
{
"quantity": 150,
"price": 108,
"orders": 1
},
{
"quantity": 150,
"price": 108.05,
"orders": 1
},
{
"quantity": 150,
"price": 108.1,
"orders": 1
},
{
"quantity": 150,
"price": 108.15,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|85704",
"symbol": "HAL25MAY4300PE",
"last_price": 107.9,
"volume": 257700,
"average_price": 101.56,
"oi": 218550,
"net_change": -15.7,
"total_buy_quantity": 26400,
"total_sell_quantity": 30600,
"lower_circuit_limit": 12.3,
"upper_circuit_limit": 234.9,
"last_trade_time": "1746179996924",
"oi_day_high": 219750,
"oi_day_low": 204150
},
"NSE_FO:ADANIENT25MAY2440PE": {
"ohlc": {
"open": 144.2,
"high": 171,
"low": 118.75,
"close": 171
},
"depth": {
"buy": [
{
"quantity": 600,
"price": 168.75,
"orders": 2
},
{
"quantity": 300,
"price": 168.7,
"orders": 1
},
{
"quantity": 300,
"price": 167.7,
"orders": 1
},
{
"quantity": 300,
"price": 167.6,
"orders": 1
},
{
"quantity": 1500,
"price": 162.95,
"orders": 1
}
],
"sell": [
{
"quantity": 600,
"price": 174.05,
"orders": 2
},
{
"quantity": 300,
"price": 174.1,
"orders": 1
},
{
"quantity": 300,
"price": 174.2,
"orders": 1
},
{
"quantity": 300,
"price": 175.15,
"orders": 1
},
{
"quantity": 300,
"price": 175.4,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|64513",
"symbol": "ADANIENT25MAY2440PE",
"last_price": 171,
"volume": 15900,
"average_price": 145.72,
"oi": 192600,
"net_change": 0.75,
"total_buy_quantity": 18300,
"total_sell_quantity": 21600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 295.95,
"last_trade_time": "1746178914498",
"oi_day_high": 192900,
"oi_day_low": 189600
},
"NSE_FO:PFC25MAY430CE": {
"ohlc": {
"open": 10.65,
"high": 13.9,
"low": 9.1,
"close": 9.5
},
"depth": {
"buy": [
{
"quantity": 2600,
"price": 9.5,
"orders": 2
},
{
"quantity": 6500,
"price": 9.45,
"orders": 4
},
{
"quantity": 3900,
"price": 9.4,
"orders": 3
},
{
"quantity": 3900,
"price": 9.35,
"orders": 2
},
{
"quantity": 1300,
"price": 9.3,
"orders": 1
}
],
"sell": [
{
"quantity": 1300,
"price": 9.6,
"orders": 1
},
{
"quantity": 6500,
"price": 9.65,
"orders": 4
},
{
"quantity": 3900,
"price": 9.7,
"orders": 3
},
{
"quantity": 3900,
"price": 9.75,
"orders": 2
},
{
"quantity": 1300,
"price": 9.8,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|128558",
"symbol": "PFC25MAY430CE",
"last_price": 9.5,
"volume": 1578200,
"average_price": 11.5,
"oi": 2254200,
"net_change": -1.45,
"total_buy_quantity": 468000,
"total_sell_quantity": 345800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.95,
"last_trade_time": "1746179992051",
"oi_day_high": 2317900,
"oi_day_low": 2251600
},
"NSE_FO:INDUSINDBK25MAY820CE": {
"ohlc": {
"open": 51.95,
"high": 73.1,
"low": 51.95,
"close": 58.95
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 59.1,
"orders": 1
},
{
"quantity": 500,
"price": 59.05,
"orders": 1
},
{
"quantity": 500,
"price": 58.9,
"orders": 1
},
{
"quantity": 500,
"price": 58.4,
"orders": 1
},
{
"quantity": 1500,
"price": 57.85,
"orders": 2
}
],
"sell": [
{
"quantity": 500,
"price": 59.45,
"orders": 1
},
{
"quantity": 2500,
"price": 60.3,
"orders": 1
},
{
"quantity": 500,
"price": 60.5,
"orders": 1
},
{
"quantity": 500,
"price": 60.55,
"orders": 1
},
{
"quantity": 500,
"price": 61,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|94522",
"symbol": "INDUSINDBK25MAY820CE",
"last_price": 58.95,
"volume": 522000,
"average_price": 63.85,
"oi": 546000,
"net_change": 5.75,
"total_buy_quantity": 40000,
"total_sell_quantity": 95500,
"lower_circuit_limit": 7.6,
"upper_circuit_limit": 98.8,
"last_trade_time": "1746179998905",
"oi_day_high": 682000,
"oi_day_low": 546000
},
"NSE_FO:SYNGENE25MAY660PE": {
"ohlc": {
"open": 38.5,
"high": 42.35,
"low": 36,
"close": 40.6
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 39.6,
"orders": 1
},
{
"quantity": 1000,
"price": 39.35,
"orders": 1
},
{
"quantity": 1000,
"price": 39.2,
"orders": 1
},
{
"quantity": 1000,
"price": 39.15,
"orders": 1
},
{
"quantity": 1000,
"price": 38.85,
"orders": 1
}
],
"sell": [
{
"quantity": 2000,
"price": 40.6,
"orders": 2
},
{
"quantity": 1000,
"price": 42,
"orders": 1
},
{
"quantity": 1000,
"price": 42.05,
"orders": 1
},
{
"quantity": 1000,
"price": 42.35,
"orders": 1
},
{
"quantity": 3000,
"price": 42.4,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|126445",
"symbol": "SYNGENE25MAY660PE",
"last_price": 40.6,
"volume": 34000,
"average_price": 38.56,
"oi": 122000,
"net_change": 3.8,
"total_buy_quantity": 97000,
"total_sell_quantity": 93000,
"lower_circuit_limit": 14.1,
"upper_circuit_limit": 59.5,
"last_trade_time": "1746179784934",
"oi_day_high": 127000,
"oi_day_low": 121000
},
"NSE_FO:BPCL25MAY300CE": {
"ohlc": {
"open": 18.3,
"high": 23,
"low": 17.9,
"close": 18.5
},
"depth": {
"buy": [
{
"quantity": 1800,
"price": 18.5,
"orders": 1
},
{
"quantity": 3600,
"price": 18.45,
"orders": 1
},
{
"quantity": 3600,
"price": 18.4,
"orders": 2
},
{
"quantity": 3600,
"price": 18.35,
"orders": 2
},
{
"quantity": 3600,
"price": 18.3,
"orders": 2
}
],
"sell": [
{
"quantity": 5400,
"price": 18.65,
"orders": 2
},
{
"quantity": 1800,
"price": 18.7,
"orders": 1
},
{
"quantity": 5400,
"price": 18.75,
"orders": 2
},
{
"quantity": 1800,
"price": 18.8,
"orders": 1
},
{
"quantity": 7200,
"price": 18.85,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|71899",
"symbol": "BPCL25MAY300CE",
"last_price": 18.5,
"volume": 815400,
"average_price": 20.5,
"oi": 1209600,
"net_change": 0.4,
"total_buy_quantity": 289800,
"total_sell_quantity": 189000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 38.1,
"last_trade_time": "1746179994732",
"oi_day_high": 1224000,
"oi_day_low": 1098000
},
"NSE_FO:TECHM25MAY1440CE": {
"ohlc": {
"open": 92.05,
"high": 104.2,
"low": 80,
"close": 81.45
},
"depth": {
"buy": [
{
"quantity": 600,
"price": 80.8,
"orders": 1
},
{
"quantity": 600,
"price": 80.75,
"orders": 1
},
{
"quantity": 1200,
"price": 80.55,
"orders": 1
},
{
"quantity": 600,
"price": 79.4,
"orders": 1
},
{
"quantity": 600,
"price": 79.35,
"orders": 1
}
],
"sell": [
{
"quantity": 600,
"price": 82.45,
"orders": 1
},
{
"quantity": 600,
"price": 82.5,
"orders": 1
},
{
"quantity": 1200,
"price": 82.55,
"orders": 1
},
{
"quantity": 600,
"price": 82.7,
"orders": 1
},
{
"quantity": 4800,
"price": 84.75,
"orders": 2
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|132319",
"symbol": "TECHM25MAY1440CE",
"last_price": 81.45,
"volume": 46800,
"average_price": 91.88,
"oi": 210000,
"net_change": -8.2,
"total_buy_quantity": 51600,
"total_sell_quantity": 61200,
"lower_circuit_limit": 33.85,
"upper_circuit_limit": 145.45,
"last_trade_time": "1746179204715",
"oi_day_high": 213600,
"oi_day_low": 207000
},
"NSE_FO:ATGL25MAY620CE": {
"ohlc": {
"open": 18.75,
"high": 25.55,
"low": 16.3,
"close": 16.5
},
"depth": {
"buy": [
{
"quantity": 775,
"price": 16.2,
"orders": 1
},
{
"quantity": 775,
"price": 16.15,
"orders": 1
},
{
"quantity": 775,
"price": 15,
"orders": 1
},
{
"quantity": 17825,
"price": 14.75,
"orders": 1
},
{
"quantity": 775,
"price": 14,
"orders": 1
}
],
"sell": [
{
"quantity": 775,
"price": 16.7,
"orders": 1
},
{
"quantity": 775,
"price": 16.75,
"orders": 1
},
{
"quantity": 775,
"price": 16.85,
"orders": 1
},
{
"quantity": 775,
"price": 16.9,
"orders": 1
},
{
"quantity": 775,
"price": 17,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|68171",
"symbol": "ATGL25MAY620CE",
"last_price": 16.5,
"volume": 349525,
"average_price": 21.26,
"oi": 241800,
"net_change": -2.85,
"total_buy_quantity": 148025,
"total_sell_quantity": 151900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 45.55,
"last_trade_time": "1746179987204",
"oi_day_high": 262725,
"oi_day_low": 220100
},
"NSE_FO:APLAPOLLO25MAY1620PE": {
"ohlc": {
"open": 64,
"high": 80.7,
"low": 59.35,
"close": 72.1
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 71.5,
"orders": 1
},
{
"quantity": 350,
"price": 71.45,
"orders": 1
},
{
"quantity": 1050,
"price": 71.05,
"orders": 2
},
{
"quantity": 350,
"price": 67.35,
"orders": 1
},
{
"quantity": 1750,
"price": 67.3,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 73.55,
"orders": 1
},
{
"quantity": 350,
"price": 73.6,
"orders": 1
},
{
"quantity": 700,
"price": 73.95,
"orders": 1
},
{
"quantity": 350,
"price": 79.25,
"orders": 1
},
{
"quantity": 1750,
"price": 79.3,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|68084",
"symbol": "APLAPOLLO25MAY1620PE",
"last_price": 72.1,
"volume": 58450,
"average_price": 70.32,
"oi": 52850,
"net_change": 7.7,
"total_buy_quantity": 18200,
"total_sell_quantity": 31850,
"lower_circuit_limit": 18.35,
"upper_circuit_limit": 110.45,
"last_trade_time": "1746179954693",
"oi_day_high": 65450,
"oi_day_low": 49000
},
"NSE_FO:ALKEM25MAY5200CE": {
"ohlc": {
"open": 144,
"high": 148.25,
"low": 109.3,
"close": 112
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 109.6,
"orders": 1
},
{
"quantity": 200,
"price": 109.55,
"orders": 1
},
{
"quantity": 200,
"price": 108.05,
"orders": 1
},
{
"quantity": 200,
"price": 106.55,
"orders": 1
},
{
"quantity": 500,
"price": 105.2,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 111.8,
"orders": 1
},
{
"quantity": 100,
"price": 111.95,
"orders": 1
},
{
"quantity": 100,
"price": 112,
"orders": 1
},
{
"quantity": 200,
"price": 114.8,
"orders": 1
},
{
"quantity": 500,
"price": 114.9,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|65604",
"symbol": "ALKEM25MAY5200CE",
"last_price": 112,
"volume": 43900,
"average_price": 124.28,
"oi": 39400,
"net_change": -35.4,
"total_buy_quantity": 17700,
"total_sell_quantity": 21500,
"lower_circuit_limit": 33.9,
"upper_circuit_limit": 260.9,
"last_trade_time": "1746179997316",
"oi_day_high": 40500,
"oi_day_low": 38400
},
"NSE_FO:RELIANCE25MAY1300PE": {
"ohlc": {
"open": 6.7,
"high": 7,
"low": 5.3,
"close": 5.9
},
"depth": {
"buy": [
{
"quantity": 6000,
"price": 5.85,
"orders": 8
},
{
"quantity": 14000,
"price": 5.8,
"orders": 19
},
{
"quantity": 15500,
"price": 5.75,
"orders": 17
},
{
"quantity": 15500,
"price": 5.7,
"orders": 13
},
{
"quantity": 17500,
"price": 5.65,
"orders": 11
}
],
"sell": [
{
"quantity": 500,
"price": 5.9,
"orders": 1
},
{
"quantity": 9500,
"price": 5.95,
"orders": 12
},
{
"quantity": 13000,
"price": 6,
"orders": 11
},
{
"quantity": 10000,
"price": 6.05,
"orders": 8
},
{
"quantity": 9000,
"price": 6.1,
"orders": 7
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|120103",
"symbol": "RELIANCE25MAY1300PE",
"last_price": 5.9,
"volume": 4913000,
"average_price": 6.09,
"oi": 7233000,
"net_change": -1.3,
"total_buy_quantity": 535500,
"total_sell_quantity": 491500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.2,
"last_trade_time": "1746179999868",
"oi_day_high": 7419000,
"oi_day_low": 7167500
},
"NSE_FO:PAYTM25MAY920CE": {
"ohlc": {
"open": 32.85,
"high": 33.55,
"low": 17.35,
"close": 18.8
},
"depth": {
"buy": [
{
"quantity": 1950,
"price": 18.7,
"orders": 2
},
{
"quantity": 650,
"price": 18.65,
"orders": 1
},
{
"quantity": 2600,
"price": 18.5,
"orders": 3
},
{
"quantity": 1300,
"price": 18.45,
"orders": 1
},
{
"quantity": 1300,
"price": 18.3,
"orders": 1
}
],
"sell": [
{
"quantity": 2600,
"price": 19,
"orders": 3
},
{
"quantity": 1300,
"price": 19.05,
"orders": 2
},
{
"quantity": 1950,
"price": 19.1,
"orders": 3
},
{
"quantity": 3250,
"price": 19.15,
"orders": 2
},
{
"quantity": 1300,
"price": 19.3,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|113662",
"symbol": "PAYTM25MAY920CE",
"last_price": 18.8,
"volume": 478400,
"average_price": 22.22,
"oi": 249600,
"net_change": -10.5,
"total_buy_quantity": 284050,
"total_sell_quantity": 135200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 65.6,
"last_trade_time": "1746179995024",
"oi_day_high": 254150,
"oi_day_low": 189800
},
"NSE_FO:ITC25MAY430CE": {
"ohlc": {
"open": 8,
"high": 10.6,
"low": 7.5,
"close": 9.1
},
"depth": {
"buy": [
{
"quantity": 20800,
"price": 9,
"orders": 7
},
{
"quantity": 11200,
"price": 8.95,
"orders": 5
},
{
"quantity": 17600,
"price": 8.9,
"orders": 6
},
{
"quantity": 8000,
"price": 8.85,
"orders": 4
},
{
"quantity": 11200,
"price": 8.8,
"orders": 7
}
],
"sell": [
{
"quantity": 8000,
"price": 9.1,
"orders": 2
},
{
"quantity": 17600,
"price": 9.15,
"orders": 7
},
{
"quantity": 14400,
"price": 9.2,
"orders": 7
},
{
"quantity": 20800,
"price": 9.25,
"orders": 7
},
{
"quantity": 12800,
"price": 9.3,
"orders": 7
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|97219",
"symbol": "ITC25MAY430CE",
"last_price": 9.1,
"volume": 11748800,
"average_price": 9,
"oi": 5030400,
"net_change": 0.65,
"total_buy_quantity": 574400,
"total_sell_quantity": 908800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.45,
"last_trade_time": "1746179985022",
"oi_day_high": 5043200,
"oi_day_low": 4147200
},
"NSE_FO:COFORGE25MAY7300CE": {
"ohlc": {
"open": 425,
"high": 545.35,
"low": 419.45,
"close": 420.1
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 418.3,
"orders": 1
},
{
"quantity": 75,
"price": 418.25,
"orders": 1
},
{
"quantity": 75,
"price": 418.05,
"orders": 1
},
{
"quantity": 75,
"price": 418,
"orders": 1
},
{
"quantity": 75,
"price": 389.25,
"orders": 1
}
],
"sell": [
{
"quantity": 75,
"price": 422.45,
"orders": 1
},
{
"quantity": 75,
"price": 422.7,
"orders": 1
},
{
"quantity": 75,
"price": 422.75,
"orders": 1
},
{
"quantity": 150,
"price": 423.9,
"orders": 2
},
{
"quantity": 150,
"price": 423.95,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|82050",
"symbol": "COFORGE25MAY7300CE",
"last_price": 420.1,
"volume": 54600,
"average_price": 469.75,
"oi": 59325,
"net_change": 2.35,
"total_buy_quantity": 4800,
"total_sell_quantity": 10725,
"lower_circuit_limit": 132.15,
"upper_circuit_limit": 703.35,
"last_trade_time": "1746179994403",
"oi_day_high": 61725,
"oi_day_low": 56400
},
"NSE_FO:M&MFIN25MAY270CE": {
"ohlc": {
"open": 6.35,
"high": 6.6,
"low": 4.85,
"close": 5.25
},
"depth": {
"buy": [
{
"quantity": 2000,
"price": 5.35,
"orders": 1
},
{
"quantity": 4000,
"price": 5.3,
"orders": 2
},
{
"quantity": 6000,
"price": 5.25,
"orders": 3
},
{
"quantity": 16000,
"price": 5.2,
"orders": 4
},
{
"quantity": 10000,
"price": 5.15,
"orders": 4
}
],
"sell": [
{
"quantity": 10000,
"price": 5.4,
"orders": 5
},
{
"quantity": 12000,
"price": 5.45,
"orders": 5
},
{
"quantity": 18000,
"price": 5.5,
"orders": 5
},
{
"quantity": 14000,
"price": 5.55,
"orders": 2
},
{
"quantity": 2000,
"price": 5.7,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|103516",
"symbol": "M&MFIN25MAY270CE",
"last_price": 5.25,
"volume": 1040000,
"average_price": 5.66,
"oi": 1612000,
"net_change": -0.6,
"total_buy_quantity": 410000,
"total_sell_quantity": 518000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.85,
"last_trade_time": "1746179997024",
"oi_day_high": 1612000,
"oi_day_low": 1492000
},
"NSE_FO:TORNTPOWER25MAY1600PE": {
"ohlc": {
"open": 98.95,
"high": 132.4,
"low": 96.15,
"close": 132.15
},
"depth": {
"buy": [
{
"quantity": 1125,
"price": 133.45,
"orders": 3
},
{
"quantity": 375,
"price": 133.4,
"orders": 1
},
{
"quantity": 375,
"price": 132.1,
"orders": 1
},
{
"quantity": 750,
"price": 132.05,
"orders": 1
},
{
"quantity": 375,
"price": 130.1,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 137.35,
"orders": 1
},
{
"quantity": 375,
"price": 137.4,
"orders": 1
},
{
"quantity": 375,
"price": 137.5,
"orders": 1
},
{
"quantity": 375,
"price": 137.6,
"orders": 1
},
{
"quantity": 375,
"price": 139.7,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|135477",
"symbol": "TORNTPOWER25MAY1600PE",
"last_price": 132.15,
"volume": 5250,
"average_price": 110.76,
"oi": 34125,
"net_change": 33.05,
"total_buy_quantity": 22875,
"total_sell_quantity": 34125,
"lower_circuit_limit": 30.95,
"upper_circuit_limit": 167.25,
"last_trade_time": "1746179995635",
"oi_day_high": 34500,
"oi_day_low": 32625
},
"NSE_FO:COLPAL25MAY2740PE": {
"ohlc": {
"open": 216.2,
"high": 229.75,
"low": 208.05,
"close": 229.75
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 228.3,
"orders": 1
},
{
"quantity": 175,
"price": 228.25,
"orders": 1
},
{
"quantity": 175,
"price": 228.15,
"orders": 1
},
{
"quantity": 350,
"price": 228.05,
"orders": 1
},
{
"quantity": 350,
"price": 225.05,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 233.9,
"orders": 1
},
{
"quantity": 350,
"price": 233.95,
"orders": 1
},
{
"quantity": 350,
"price": 236.95,
"orders": 1
},
{
"quantity": 875,
"price": 239.35,
"orders": 1
},
{
"quantity": 1750,
"price": 240.9,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|82711",
"symbol": "COLPAL25MAY2740PE",
"last_price": 229.75,
"volume": 1575,
"average_price": 216.28,
"oi": 2450,
"net_change": 32.8,
"total_buy_quantity": 17675,
"total_sell_quantity": 16275,
"lower_circuit_limit": 110.1,
"upper_circuit_limit": 283.8,
"last_trade_time": "1746168827039",
"oi_day_high": 2800,
"oi_day_low": 2450
},
"NSE_FO:HINDPETRO25MAY390PE": {
"ohlc": {
"open": 24.3,
"high": 24.35,
"low": 17.05,
"close": 19.15
},
"depth": {
"buy": [
{
"quantity": 6075,
"price": 19,
"orders": 3
},
{
"quantity": 2025,
"price": 18.95,
"orders": 1
},
{
"quantity": 4050,
"price": 18.9,
"orders": 2
},
{
"quantity": 8100,
"price": 18.85,
"orders": 3
},
{
"quantity": 2025,
"price": 18.8,
"orders": 1
}
],
"sell": [
{
"quantity": 2025,
"price": 19.25,
"orders": 1
},
{
"quantity": 2025,
"price": 19.3,
"orders": 1
},
{
"quantity": 6075,
"price": 19.35,
"orders": 2
},
{
"quantity": 10125,
"price": 19.4,
"orders": 1
},
{
"quantity": 2025,
"price": 19.45,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|89175",
"symbol": "HINDPETRO25MAY390PE",
"last_price": 19.15,
"volume": 852525,
"average_price": 19.17,
"oi": 791775,
"net_change": -5.15,
"total_buy_quantity": 180225,
"total_sell_quantity": 224775,
"lower_circuit_limit": 4.3,
"upper_circuit_limit": 44.3,
"last_trade_time": "1746179995423",
"oi_day_high": 826200,
"oi_day_low": 737100
},
"NSE_FO:HINDUNILVR25MAY2320CE": {
"ohlc": {
"open": 69.2,
"high": 72.25,
"low": 51.8,
"close": 52.75
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 52.65,
"orders": 1
},
{
"quantity": 300,
"price": 52.6,
"orders": 1
},
{
"quantity": 300,
"price": 52.5,
"orders": 1
},
{
"quantity": 300,
"price": 52.35,
"orders": 1
},
{
"quantity": 900,
"price": 52.3,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 53.1,
"orders": 1
},
{
"quantity": 900,
"price": 53.3,
"orders": 1
},
{
"quantity": 600,
"price": 53.35,
"orders": 1
},
{
"quantity": 900,
"price": 53.7,
"orders": 1
},
{
"quantity": 300,
"price": 53.75,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|89757",
"symbol": "HINDUNILVR25MAY2320CE",
"last_price": 52.75,
"volume": 362700,
"average_price": 59.7,
"oi": 177600,
"net_change": -17.05,
"total_buy_quantity": 31200,
"total_sell_quantity": 65100,
"lower_circuit_limit": 17.5,
"upper_circuit_limit": 122.1,
"last_trade_time": "1746179993545",
"oi_day_high": 183300,
"oi_day_low": 142800
},
"NSE_FO:JUBLFOOD25MAY720CE": {
"ohlc": {
"open": 29.45,
"high": 31.6,
"low": 19.6,
"close": 21.9
},
"depth": {
"buy": [
{
"quantity": 2500,
"price": 21.65,
"orders": 2
},
{
"quantity": 1250,
"price": 21.6,
"orders": 1
},
{
"quantity": 1250,
"price": 21.55,
"orders": 1
},
{
"quantity": 1250,
"price": 21.5,
"orders": 1
},
{
"quantity": 1250,
"price": 21.45,
"orders": 1
}
],
"sell": [
{
"quantity": 2500,
"price": 21.9,
"orders": 2
},
{
"quantity": 1250,
"price": 21.95,
"orders": 1
},
{
"quantity": 1250,
"price": 22.1,
"orders": 1
},
{
"quantity": 3750,
"price": 22.15,
"orders": 2
},
{
"quantity": 1250,
"price": 22.2,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|99293",
"symbol": "JUBLFOOD25MAY720CE",
"last_price": 21.9,
"volume": 808750,
"average_price": 25.67,
"oi": 317500,
"net_change": -7.7,
"total_buy_quantity": 245000,
"total_sell_quantity": 195000,
"lower_circuit_limit": 7.7,
"upper_circuit_limit": 51.5,
"last_trade_time": "1746179990470",
"oi_day_high": 336250,
"oi_day_low": 301250
},
"NSE_FO:LICHSGFIN25MAY610CE": {
"ohlc": {
"open": 23.95,
"high": 27.45,
"low": 20.5,
"close": 21.4
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 21.3,
"orders": 1
},
{
"quantity": 1000,
"price": 21.25,
"orders": 1
},
{
"quantity": 1000,
"price": 20.95,
"orders": 1
},
{
"quantity": 1000,
"price": 20.8,
"orders": 1
},
{
"quantity": 3000,
"price": 20.55,
"orders": 1
}
],
"sell": [
{
"quantity": 2000,
"price": 21.5,
"orders": 2
},
{
"quantity": 4000,
"price": 21.8,
"orders": 2
},
{
"quantity": 2000,
"price": 21.85,
"orders": 2
},
{
"quantity": 4000,
"price": 21.9,
"orders": 2
},
{
"quantity": 2000,
"price": 21.95,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|113269",
"symbol": "LICHSGFIN25MAY610CE",
"last_price": 21.4,
"volume": 580000,
"average_price": 24.12,
"oi": 363000,
"net_change": -0.25,
"total_buy_quantity": 162000,
"total_sell_quantity": 241000,
"lower_circuit_limit": 1.65,
"upper_circuit_limit": 41.65,
"last_trade_time": "1746179990914",
"oi_day_high": 388000,
"oi_day_low": 343000
},
"NSE_FO:IEX25MAY190CE": {
"ohlc": {
"open": 7.9,
"high": 9.25,
"low": 6.7,
"close": 7.45
},
"depth": {
"buy": [
{
"quantity": 3750,
"price": 7.25,
"orders": 1
},
{
"quantity": 3750,
"price": 7.2,
"orders": 1
},
{
"quantity": 3750,
"price": 7.15,
"orders": 1
},
{
"quantity": 48750,
"price": 7.1,
"orders": 5
},
{
"quantity": 3750,
"price": 7.05,
"orders": 1
}
],
"sell": [
{
"quantity": 3750,
"price": 7.35,
"orders": 1
},
{
"quantity": 15000,
"price": 7.4,
"orders": 4
},
{
"quantity": 18750,
"price": 7.45,
"orders": 4
},
{
"quantity": 30000,
"price": 7.5,
"orders": 4
},
{
"quantity": 30000,
"price": 7.55,
"orders": 3
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|92033",
"symbol": "IEX25MAY190CE",
"last_price": 7.45,
"volume": 2291250,
"average_price": 7.8,
"oi": 1597500,
"net_change": -0.25,
"total_buy_quantity": 558750,
"total_sell_quantity": 581250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.7,
"last_trade_time": "1746179940004",
"oi_day_high": 1597500,
"oi_day_low": 1503750
},
"NSE_FO:PAGEIND25MAY45000CE": {
"ohlc": {
"open": 2064.35,
"high": 2064.35,
"low": 1693.35,
"close": 1737
},
"depth": {
"buy": [
{
"quantity": 15,
"price": 1558.45,
"orders": 1
},
{
"quantity": 15,
"price": 1558.4,
"orders": 1
},
{
"quantity": 15,
"price": 1558.35,
"orders": 1
},
{
"quantity": 15,
"price": 1558.3,
"orders": 1
},
{
"quantity": 15,
"price": 1558.25,
"orders": 1
}
],
"sell": [
{
"quantity": 15,
"price": 1847.9,
"orders": 1
},
{
"quantity": 15,
"price": 1847.95,
"orders": 1
},
{
"quantity": 15,
"price": 1849,
"orders": 1
},
{
"quantity": 60,
"price": 1882.5,
"orders": 1
},
{
"quantity": 150,
"price": 1937.95,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|112170",
"symbol": "PAGEIND25MAY45000CE",
"last_price": 1737,
"volume": 180,
"average_price": 1806.41,
"oi": 840,
"net_change": -229.05,
"total_buy_quantity": 345,
"total_sell_quantity": 1125,
"lower_circuit_limit": 652.55,
"upper_circuit_limit": 3279.55,
"last_trade_time": "1746171334560",
"oi_day_high": 900,
"oi_day_low": 840
},
"NSE_FO:GMRAIRPORT25MAY89CE": {
"ohlc": {
"open": 3.4,
"high": 3.55,
"low": 2.6,
"close": 2.7
},
"depth": {
"buy": [
{
"quantity": 33750,
"price": 2.75,
"orders": 2
},
{
"quantity": 45000,
"price": 2.7,
"orders": 6
},
{
"quantity": 61875,
"price": 2.65,
"orders": 5
},
{
"quantity": 33750,
"price": 2.6,
"orders": 4
},
{
"quantity": 56250,
"price": 2.55,
"orders": 4
}
],
"sell": [
{
"quantity": 28125,
"price": 2.85,
"orders": 4
},
{
"quantity": 28125,
"price": 2.9,
"orders": 5
},
{
"quantity": 56250,
"price": 2.95,
"orders": 5
},
{
"quantity": 45000,
"price": 3,
"orders": 4
},
{
"quantity": 5625,
"price": 3.05,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|90010",
"symbol": "GMRAIRPORT25MAY89CE",
"last_price": 2.7,
"volume": 787500,
"average_price": 3.13,
"oi": 849375,
"net_change": -0.3,
"total_buy_quantity": 1085625,
"total_sell_quantity": 1029375,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23,
"last_trade_time": "1746179907592",
"oi_day_high": 877500,
"oi_day_low": 703125
},
"NSE_FO:GRASIM25MAY2720CE": {
"ohlc": {
"open": 92.95,
"high": 110.8,
"low": 69.8,
"close": 79.2
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 78.7,
"orders": 1
},
{
"quantity": 750,
"price": 78.05,
"orders": 1
},
{
"quantity": 250,
"price": 77.6,
"orders": 1
},
{
"quantity": 750,
"price": 71.65,
"orders": 1
},
{
"quantity": 750,
"price": 71.6,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 79.8,
"orders": 1
},
{
"quantity": 500,
"price": 79.95,
"orders": 1
},
{
"quantity": 750,
"price": 80.35,
"orders": 1
},
{
"quantity": 250,
"price": 80.4,
"orders": 1
},
{
"quantity": 750,
"price": 80.9,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|84984",
"symbol": "GRASIM25MAY2720CE",
"last_price": 79.2,
"volume": 110750,
"average_price": 88.39,
"oi": 36500,
"net_change": -14.1,
"total_buy_quantity": 32500,
"total_sell_quantity": 48500,
"lower_circuit_limit": 23.85,
"upper_circuit_limit": 162.75,
"last_trade_time": "1746179916445",
"oi_day_high": 40000,
"oi_day_low": 33000
},
"NSE_FO:NATIONALUM25MAY160PE": {
"ohlc": {
"open": 8.95,
"high": 8.95,
"low": 6.1,
"close": 7.25
},
"depth": {
"buy": [
{
"quantity": 15000,
"price": 7.25,
"orders": 3
},
{
"quantity": 3750,
"price": 7.2,
"orders": 1
},
{
"quantity": 15000,
"price": 7.15,
"orders": 3
},
{
"quantity": 26250,
"price": 7.1,
"orders": 3
},
{
"quantity": 11250,
"price": 7.05,
"orders": 2
}
],
"sell": [
{
"quantity": 11250,
"price": 7.35,
"orders": 2
},
{
"quantity": 11250,
"price": 7.4,
"orders": 2
},
{
"quantity": 18750,
"price": 7.45,
"orders": 3
},
{
"quantity": 22500,
"price": 7.5,
"orders": 2
},
{
"quantity": 48750,
"price": 7.55,
"orders": 5
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|107480",
"symbol": "NATIONALUM25MAY160PE",
"last_price": 7.25,
"volume": 2043750,
"average_price": 7.07,
"oi": 1916250,
"net_change": -2.25,
"total_buy_quantity": 645000,
"total_sell_quantity": 731250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.5,
"last_trade_time": "1746179893906",
"oi_day_high": 2047500,
"oi_day_low": 1897500
},
"NSE_FO:TATACHEM25MAY860CE": {
"ohlc": {
"open": 25.55,
"high": 28.2,
"low": 21.25,
"close": 21.65
},
"depth": {
"buy": [
{
"quantity": 1650,
"price": 21.65,
"orders": 3
},
{
"quantity": 1100,
"price": 21.6,
"orders": 2
},
{
"quantity": 550,
"price": 21.55,
"orders": 1
},
{
"quantity": 550,
"price": 21.5,
"orders": 1
},
{
"quantity": 550,
"price": 21.35,
"orders": 1
}
],
"sell": [
{
"quantity": 1100,
"price": 21.85,
"orders": 2
},
{
"quantity": 550,
"price": 21.9,
"orders": 1
},
{
"quantity": 550,
"price": 21.95,
"orders": 1
},
{
"quantity": 1650,
"price": 22,
"orders": 3
},
{
"quantity": 1100,
"price": 22.05,
"orders": 2
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|141648",
"symbol": "TATACHEM25MAY860CE",
"last_price": 21.65,
"volume": 455950,
"average_price": 24.39,
"oi": 451550,
"net_change": -3.4,
"total_buy_quantity": 95150,
"total_sell_quantity": 115500,
"lower_circuit_limit": 3.25,
"upper_circuit_limit": 46.85,
"last_trade_time": "1746179993561",
"oi_day_high": 451550,
"oi_day_low": 402600
},
"NSE_FO:MFSL25MAY1240CE": {
"ohlc": {
"open": 98.5,
"high": 98.5,
"low": 81.9,
"close": 86.05
},
"depth": {
"buy": [
{
"quantity": 1600,
"price": 86.7,
"orders": 2
},
{
"quantity": 800,
"price": 86.65,
"orders": 1
},
{
"quantity": 800,
"price": 86.6,
"orders": 1
},
{
"quantity": 800,
"price": 84.75,
"orders": 1
},
{
"quantity": 5600,
"price": 84.6,
"orders": 2
}
],
"sell": [
{
"quantity": 1600,
"price": 89.95,
"orders": 1
},
{
"quantity": 800,
"price": 94.25,
"orders": 1
},
{
"quantity": 800,
"price": 94.3,
"orders": 1
},
{
"quantity": 800,
"price": 94.35,
"orders": 1
},
{
"quantity": 3200,
"price": 94.5,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|105473",
"symbol": "MFSL25MAY1240CE",
"last_price": 86.05,
"volume": 15200,
"average_price": 88.86,
"oi": 40800,
"net_change": -6.5,
"total_buy_quantity": 47200,
"total_sell_quantity": 67200,
"lower_circuit_limit": 40.45,
"upper_circuit_limit": 144.65,
"last_trade_time": "1746176412713",
"oi_day_high": 44000,
"oi_day_low": 40800
},
"NSE_FO:IREDA25MAY175PE": {
"ohlc": {
"open": 13,
"high": 15.5,
"low": 12.3,
"close": 14.75
},
"depth": {
"buy": [
{
"quantity": 8700,
"price": 14.25,
"orders": 2
},
{
"quantity": 5800,
"price": 14.2,
"orders": 2
},
{
"quantity": 5800,
"price": 14.15,
"orders": 2
},
{
"quantity": 5800,
"price": 14.05,
"orders": 1
},
{
"quantity": 2900,
"price": 14,
"orders": 1
}
],
"sell": [
{
"quantity": 2900,
"price": 14.75,
"orders": 1
},
{
"quantity": 5800,
"price": 14.8,
"orders": 2
},
{
"quantity": 20300,
"price": 15.05,
"orders": 2
},
{
"quantity": 14500,
"price": 15.1,
"orders": 1
},
{
"quantity": 29000,
"price": 15.2,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|96563",
"symbol": "IREDA25MAY175PE",
"last_price": 14.75,
"volume": 136300,
"average_price": 13.75,
"oi": 585800,
"net_change": 1.85,
"total_buy_quantity": 287100,
"total_sell_quantity": 292900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.9,
"last_trade_time": "1746170680704",
"oi_day_high": 585800,
"oi_day_low": 539400
},
"NSE_FO:ASHOKLEY25MAY230PE": {
"ohlc": {
"open": 14.25,
"high": 15.35,
"low": 10.55,
"close": 13.5
},
"depth": {
"buy": [
{
"quantity": 7500,
"price": 13.4,
"orders": 3
},
{
"quantity": 7500,
"price": 13.35,
"orders": 2
},
{
"quantity": 2500,
"price": 13.3,
"orders": 1
},
{
"quantity": 7500,
"price": 13.25,
"orders": 2
},
{
"quantity": 2500,
"price": 13.2,
"orders": 1
}
],
"sell": [
{
"quantity": 2500,
"price": 13.55,
"orders": 1
},
{
"quantity": 2500,
"price": 13.6,
"orders": 1
},
{
"quantity": 2500,
"price": 13.65,
"orders": 1
},
{
"quantity": 2500,
"price": 13.7,
"orders": 1
},
{
"quantity": 2500,
"price": 13.75,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|67237",
"symbol": "ASHOKLEY25MAY230PE",
"last_price": 13.5,
"volume": 750000,
"average_price": 12.54,
"oi": 855000,
"net_change": 2.7,
"total_buy_quantity": 300000,
"total_sell_quantity": 315000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.8,
"last_trade_time": "1746179950049",
"oi_day_high": 862500,
"oi_day_low": 840000
},
"NSE_FO:DEEPAKNTR25MAY2000PE": {
"ohlc": {
"open": 90.8,
"high": 90.8,
"low": 68,
"close": 78.85
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 76.6,
"orders": 1
},
{
"quantity": 600,
"price": 76.55,
"orders": 2
},
{
"quantity": 300,
"price": 75,
"orders": 1
},
{
"quantity": 1200,
"price": 72.55,
"orders": 1
},
{
"quantity": 300,
"price": 69.8,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 79.15,
"orders": 1
},
{
"quantity": 300,
"price": 79.2,
"orders": 1
},
{
"quantity": 300,
"price": 79.25,
"orders": 1
},
{
"quantity": 300,
"price": 79.85,
"orders": 1
},
{
"quantity": 2700,
"price": 79.9,
"orders": 2
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|78773",
"symbol": "DEEPAKNTR25MAY2000PE",
"last_price": 78.85,
"volume": 52800,
"average_price": 77.02,
"oi": 66600,
"net_change": -29.8,
"total_buy_quantity": 44100,
"total_sell_quantity": 42900,
"lower_circuit_limit": 35.3,
"upper_circuit_limit": 182,
"last_trade_time": "1746179995098",
"oi_day_high": 66600,
"oi_day_low": 48000
},
"NSE_FO:ABCAPITAL25MAY202.5CE": {
"ohlc": {
"open": 7.6,
"high": 8.65,
"low": 6.05,
"close": 6.6
},
"depth": {
"buy": [
{
"quantity": 8100,
"price": 6.55,
"orders": 2
},
{
"quantity": 5400,
"price": 6.5,
"orders": 2
},
{
"quantity": 35100,
"price": 6.45,
"orders": 4
},
{
"quantity": 10800,
"price": 6.4,
"orders": 2
},
{
"quantity": 2700,
"price": 6.35,
"orders": 1
}
],
"sell": [
{
"quantity": 5400,
"price": 6.65,
"orders": 2
},
{
"quantity": 8100,
"price": 6.75,
"orders": 2
},
{
"quantity": 16200,
"price": 6.8,
"orders": 2
},
{
"quantity": 16200,
"price": 6.85,
"orders": 2
},
{
"quantity": 2700,
"price": 7,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|65397",
"symbol": "ABCAPITAL25MAY202.5CE",
"last_price": 6.6,
"volume": 591300,
"average_price": 7.43,
"oi": 164700,
"net_change": 0.15,
"total_buy_quantity": 480600,
"total_sell_quantity": 407700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.45,
"last_trade_time": "1746179848618",
"oi_day_high": 191700,
"oi_day_low": 145800
},
"NSE_FO:PHOENIXLTD25MAY1650PE": {
"ohlc": {
"open": 77.05,
"high": 147.25,
"low": 77,
"close": 136.85
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 143.4,
"orders": 1
},
{
"quantity": 350,
"price": 143.35,
"orders": 1
},
{
"quantity": 350,
"price": 143.3,
"orders": 1
},
{
"quantity": 350,
"price": 143.25,
"orders": 1
},
{
"quantity": 700,
"price": 143.05,
"orders": 1
}
],
"sell": [
{
"quantity": 700,
"price": 146.5,
"orders": 2
},
{
"quantity": 350,
"price": 146.55,
"orders": 1
},
{
"quantity": 350,
"price": 146.65,
"orders": 1
},
{
"quantity": 350,
"price": 146.8,
"orders": 1
},
{
"quantity": 350,
"price": 146.95,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|128672",
"symbol": "PHOENIXLTD25MAY1650PE",
"last_price": 136.85,
"volume": 63000,
"average_price": 115.03,
"oi": 20650,
"net_change": 67.25,
"total_buy_quantity": 31850,
"total_sell_quantity": 13650,
"lower_circuit_limit": 12.15,
"upper_circuit_limit": 226.75,
"last_trade_time": "1746179535627",
"oi_day_high": 30450,
"oi_day_low": 20300
},
"NSE_FO:OIL25MAY400PE": {
"ohlc": {
"open": 14.95,
"high": 16.6,
"low": 11.5,
"close": 16.1
},
"depth": {
"buy": [
{
"quantity": 1075,
"price": 16.05,
"orders": 1
},
{
"quantity": 1075,
"price": 16,
"orders": 1
},
{
"quantity": 1075,
"price": 15.95,
"orders": 1
},
{
"quantity": 1075,
"price": 15.9,
"orders": 1
},
{
"quantity": 1075,
"price": 15.85,
"orders": 1
}
],
"sell": [
{
"quantity": 3225,
"price": 16.3,
"orders": 3
},
{
"quantity": 4300,
"price": 16.35,
"orders": 3
},
{
"quantity": 1075,
"price": 16.4,
"orders": 1
},
{
"quantity": 1075,
"price": 16.45,
"orders": 1
},
{
"quantity": 1075,
"price": 16.5,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|111301",
"symbol": "OIL25MAY400PE",
"last_price": 16.1,
"volume": 379475,
"average_price": 14.86,
"oi": 252625,
"net_change": 1.8,
"total_buy_quantity": 193500,
"total_sell_quantity": 166625,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 34.3,
"last_trade_time": "1746179995911",
"oi_day_high": 271975,
"oi_day_low": 188125
},
"NSE_FO:DRREDDY25MAY1200PE": {
"ohlc": {
"open": 51.45,
"high": 55.05,
"low": 41.1,
"close": 50.45
},
"depth": {
"buy": [
{
"quantity": 1250,
"price": 49.05,
"orders": 2
},
{
"quantity": 625,
"price": 49,
"orders": 1
},
{
"quantity": 625,
"price": 46.45,
"orders": 1
},
{
"quantity": 2500,
"price": 46.4,
"orders": 1
},
{
"quantity": 625,
"price": 45.55,
"orders": 1
}
],
"sell": [
{
"quantity": 625,
"price": 50.4,
"orders": 1
},
{
"quantity": 625,
"price": 50.85,
"orders": 1
},
{
"quantity": 625,
"price": 50.9,
"orders": 1
},
{
"quantity": 625,
"price": 51.35,
"orders": 1
},
{
"quantity": 625,
"price": 51.65,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|81221",
"symbol": "DRREDDY25MAY1200PE",
"last_price": 50.45,
"volume": 213750,
"average_price": 49.41,
"oi": 336250,
"net_change": 1.3,
"total_buy_quantity": 59375,
"total_sell_quantity": 65000,
"lower_circuit_limit": 23.35,
"upper_circuit_limit": 74.95,
"last_trade_time": "1746179957450",
"oi_day_high": 336250,
"oi_day_low": 301875
},
"NSE_FO:INDUSTOWER25MAY405CE": {
"ohlc": {
"open": 7.6,
"high": 9.8,
"low": 5.25,
"close": 5.25
},
"depth": {
"buy": [
{
"quantity": 1700,
"price": 5.2,
"orders": 1
},
{
"quantity": 5100,
"price": 5.15,
"orders": 3
},
{
"quantity": 10200,
"price": 5.1,
"orders": 2
},
{
"quantity": 8500,
"price": 5.05,
"orders": 1
},
{
"quantity": 3400,
"price": 5,
"orders": 2
}
],
"sell": [
{
"quantity": 8500,
"price": 5.3,
"orders": 4
},
{
"quantity": 20400,
"price": 5.35,
"orders": 6
},
{
"quantity": 15300,
"price": 5.4,
"orders": 5
},
{
"quantity": 18700,
"price": 5.45,
"orders": 5
},
{
"quantity": 13600,
"price": 5.5,
"orders": 3
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|105211",
"symbol": "INDUSTOWER25MAY405CE",
"last_price": 5.25,
"volume": 2947800,
"average_price": 7.06,
"oi": 778600,
"net_change": -13.15,
"total_buy_quantity": 598400,
"total_sell_quantity": 527000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 38.4,
"last_trade_time": "1746179988026",
"oi_day_high": 778600,
"oi_day_low": 467500
},
"NSE_FO:GODREJCP25MAY1260PE": {
"ohlc": {
"open": 53.1,
"high": 53.1,
"low": 41.45,
"close": 51.4
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 50.8,
"orders": 1
},
{
"quantity": 500,
"price": 50.75,
"orders": 1
},
{
"quantity": 1500,
"price": 50.45,
"orders": 1
},
{
"quantity": 1500,
"price": 49.7,
"orders": 1
},
{
"quantity": 3000,
"price": 49.65,
"orders": 2
}
],
"sell": [
{
"quantity": 1000,
"price": 51.45,
"orders": 2
},
{
"quantity": 1000,
"price": 51.75,
"orders": 1
},
{
"quantity": 1500,
"price": 52.2,
"orders": 1
},
{
"quantity": 500,
"price": 52.25,
"orders": 1
},
{
"quantity": 500,
"price": 52.35,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|83859",
"symbol": "GODREJCP25MAY1260PE",
"last_price": 51.4,
"volume": 80000,
"average_price": 47.78,
"oi": 77000,
"net_change": 2.55,
"total_buy_quantity": 87500,
"total_sell_quantity": 94000,
"lower_circuit_limit": 19.1,
"upper_circuit_limit": 78.6,
"last_trade_time": "1746179762498",
"oi_day_high": 80500,
"oi_day_low": 70500
},
"NSE_FO:TCS25MAY3400CE": {
"ohlc": {
"open": 133.55,
"high": 153.6,
"low": 110.55,
"close": 117.6
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 116.2,
"orders": 1
},
{
"quantity": 350,
"price": 116.05,
"orders": 1
},
{
"quantity": 175,
"price": 115.75,
"orders": 1
},
{
"quantity": 175,
"price": 115.7,
"orders": 1
},
{
"quantity": 175,
"price": 115.05,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 117.5,
"orders": 1
},
{
"quantity": 350,
"price": 117.55,
"orders": 1
},
{
"quantity": 175,
"price": 117.7,
"orders": 1
},
{
"quantity": 875,
"price": 117.75,
"orders": 1
},
{
"quantity": 175,
"price": 118.2,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|131752",
"symbol": "TCS25MAY3400CE",
"last_price": 117.6,
"volume": 400750,
"average_price": 129.96,
"oi": 373625,
"net_change": -4.15,
"total_buy_quantity": 14875,
"total_sell_quantity": 36225,
"lower_circuit_limit": 34.35,
"upper_circuit_limit": 209.15,
"last_trade_time": "1746179992141",
"oi_day_high": 379225,
"oi_day_low": 361200
},
"NSE_FO:SHREECEM25MAY30750CE": {
"ohlc": {
"open": 580,
"high": 580,
"low": 580,
"close": 580
},
"depth": {
"buy": [
{
"quantity": 25,
"price": 329.65,
"orders": 1
},
{
"quantity": 125,
"price": 329.6,
"orders": 1
},
{
"quantity": 75,
"price": 292.9,
"orders": 1
},
{
"quantity": 75,
"price": 279.35,
"orders": 1
},
{
"quantity": 250,
"price": 265.8,
"orders": 1
}
],
"sell": [
{
"quantity": 25,
"price": 660.4,
"orders": 1
},
{
"quantity": 100,
"price": 660.45,
"orders": 1
},
{
"quantity": 250,
"price": 741.05,
"orders": 1
},
{
"quantity": 75,
"price": 746.65,
"orders": 1
},
{
"quantity": 125,
"price": 845.2,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|136588",
"symbol": "SHREECEM25MAY30750CE",
"last_price": 580,
"volume": 0,
"average_price": 0,
"oi": 125,
"net_change": 0,
"total_buy_quantity": 800,
"total_sell_quantity": 825,
"lower_circuit_limit": 97.8,
"upper_circuit_limit": 1062.2,
"last_trade_time": "1746006985000",
"oi_day_high": 150,
"oi_day_low": 125
},
"NSE_FO:BSOFT25MAY395PE": {
"ohlc": {
"open": 19,
"high": 19.4,
"low": 13.5,
"close": 16.9
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 16.75,
"orders": 1
},
{
"quantity": 1000,
"price": 16.7,
"orders": 1
},
{
"quantity": 3000,
"price": 15.65,
"orders": 1
},
{
"quantity": 4000,
"price": 15.6,
"orders": 1
},
{
"quantity": 3000,
"price": 15.35,
"orders": 1
}
],
"sell": [
{
"quantity": 2000,
"price": 17,
"orders": 2
},
{
"quantity": 2000,
"price": 17.15,
"orders": 1
},
{
"quantity": 3000,
"price": 17.5,
"orders": 1
},
{
"quantity": 1000,
"price": 17.55,
"orders": 1
},
{
"quantity": 3000,
"price": 18.45,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|77886",
"symbol": "BSOFT25MAY395PE",
"last_price": 16.9,
"volume": 164000,
"average_price": 15.75,
"oi": 101000,
"net_change": -2.7,
"total_buy_quantity": 169000,
"total_sell_quantity": 67000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 39.6,
"last_trade_time": "1746179992990",
"oi_day_high": 127000,
"oi_day_low": 101000
},
"NSE_FO:HINDALCO25MAY630PE": {
"ohlc": {
"open": 23.6,
"high": 26.95,
"low": 15.6,
"close": 22
},
"depth": {
"buy": [
{
"quantity": 1400,
"price": 21.85,
"orders": 1
},
{
"quantity": 2800,
"price": 21.8,
"orders": 2
},
{
"quantity": 2800,
"price": 21.75,
"orders": 2
},
{
"quantity": 1400,
"price": 21.7,
"orders": 1
},
{
"quantity": 1400,
"price": 21.65,
"orders": 1
}
],
"sell": [
{
"quantity": 1400,
"price": 22.05,
"orders": 1
},
{
"quantity": 1400,
"price": 22.1,
"orders": 1
},
{
"quantity": 4200,
"price": 22.15,
"orders": 2
},
{
"quantity": 1400,
"price": 22.2,
"orders": 1
},
{
"quantity": 2800,
"price": 22.25,
"orders": 2
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|96975",
"symbol": "HINDALCO25MAY630PE",
"last_price": 22,
"volume": 3033800,
"average_price": 20.86,
"oi": 1043000,
"net_change": -5,
"total_buy_quantity": 224000,
"total_sell_quantity": 249200,
"lower_circuit_limit": 7,
"upper_circuit_limit": 47,
"last_trade_time": "1746179998828",
"oi_day_high": 1085000,
"oi_day_low": 973000
},
"NSE_FO:IDFCFIRSTB25MAY68PE": {
"ohlc": {
"open": 3.7,
"high": 3.8,
"low": 3,
"close": 3.2
},
"depth": {
"buy": [
{
"quantity": 97500,
"price": 3.15,
"orders": 8
},
{
"quantity": 105000,
"price": 3.1,
"orders": 6
},
{
"quantity": 120000,
"price": 3.05,
"orders": 11
},
{
"quantity": 52500,
"price": 3,
"orders": 3
},
{
"quantity": 187500,
"price": 2.95,
"orders": 6
}
],
"sell": [
{
"quantity": 37500,
"price": 3.25,
"orders": 4
},
{
"quantity": 30000,
"price": 3.3,
"orders": 4
},
{
"quantity": 52500,
"price": 3.35,
"orders": 3
},
{
"quantity": 7500,
"price": 3.4,
"orders": 1
},
{
"quantity": 7500,
"price": 3.45,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|91755",
"symbol": "IDFCFIRSTB25MAY68PE",
"last_price": 3.2,
"volume": 1335000,
"average_price": 3.19,
"oi": 5250000,
"net_change": -0.9,
"total_buy_quantity": 1432500,
"total_sell_quantity": 1027500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.1,
"last_trade_time": "1746179953713",
"oi_day_high": 5370000,
"oi_day_low": 5220000
},
"NSE_FO:OFSS25MAY8800CE": {
"ohlc": {
"open": 394.95,
"high": 408.05,
"low": 293.55,
"close": 310
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 308.2,
"orders": 2
},
{
"quantity": 50,
"price": 308.15,
"orders": 1
},
{
"quantity": 50,
"price": 307.9,
"orders": 1
},
{
"quantity": 50,
"price": 307.8,
"orders": 1
},
{
"quantity": 50,
"price": 307.7,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 311.65,
"orders": 3
},
{
"quantity": 50,
"price": 311.7,
"orders": 1
},
{
"quantity": 50,
"price": 311.9,
"orders": 1
},
{
"quantity": 50,
"price": 312.2,
"orders": 1
},
{
"quantity": 50,
"price": 312.25,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|125826",
"symbol": "OFSS25MAY8800CE",
"last_price": 310,
"volume": 51800,
"average_price": 345.31,
"oi": 33850,
"net_change": -34.75,
"total_buy_quantity": 9400,
"total_sell_quantity": 14600,
"lower_circuit_limit": 27.2,
"upper_circuit_limit": 662.3,
"last_trade_time": "1746179993450",
"oi_day_high": 37600,
"oi_day_low": 29600
},
"NSE_FO:JINDALSTEL25MAY910CE": {
"ohlc": {
"open": 19.3,
"high": 31.15,
"low": 10.75,
"close": 26.65
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 26.65,
"orders": 1
},
{
"quantity": 1250,
"price": 26.6,
"orders": 1
},
{
"quantity": 1250,
"price": 26.45,
"orders": 1
},
{
"quantity": 2500,
"price": 26.3,
"orders": 2
},
{
"quantity": 1875,
"price": 26.25,
"orders": 2
}
],
"sell": [
{
"quantity": 625,
"price": 27.1,
"orders": 1
},
{
"quantity": 625,
"price": 27.4,
"orders": 1
},
{
"quantity": 1875,
"price": 27.55,
"orders": 1
},
{
"quantity": 625,
"price": 27.6,
"orders": 1
},
{
"quantity": 3125,
"price": 27.7,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|109180",
"symbol": "JINDALSTEL25MAY910CE",
"last_price": 26.65,
"volume": 1136875,
"average_price": 23.45,
"oi": 166875,
"net_change": -5.75,
"total_buy_quantity": 336875,
"total_sell_quantity": 135000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 59.2,
"last_trade_time": "1746179991105",
"oi_day_high": 178750,
"oi_day_low": 146250
},
"NSE_FO:ICICIGI25MAY1880CE": {
"ohlc": {
"open": 66.25,
"high": 67.45,
"low": 44.75,
"close": 52.2
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 49.95,
"orders": 1
},
{
"quantity": 500,
"price": 49.65,
"orders": 1
},
{
"quantity": 250,
"price": 49.2,
"orders": 1
},
{
"quantity": 250,
"price": 49.15,
"orders": 1
},
{
"quantity": 500,
"price": 48.85,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 50.5,
"orders": 1
},
{
"quantity": 250,
"price": 50.55,
"orders": 1
},
{
"quantity": 250,
"price": 50.6,
"orders": 1
},
{
"quantity": 750,
"price": 51.15,
"orders": 2
},
{
"quantity": 500,
"price": 51.95,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|90966",
"symbol": "ICICIGI25MAY1880CE",
"last_price": 52.2,
"volume": 158250,
"average_price": 58.37,
"oi": 30250,
"net_change": -7.5,
"total_buy_quantity": 30000,
"total_sell_quantity": 43500,
"lower_circuit_limit": 13.05,
"upper_circuit_limit": 106.35,
"last_trade_time": "1746179911462",
"oi_day_high": 36000,
"oi_day_low": 25250
},
"NSE_FO:ACC25MAY2060PE": {
"ohlc": {
"open": 189.1,
"high": 202.75,
"low": 189.1,
"close": 202.75
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 196.1,
"orders": 1
},
{
"quantity": 600,
"price": 196.05,
"orders": 1
},
{
"quantity": 600,
"price": 194.05,
"orders": 1
},
{
"quantity": 300,
"price": 193.4,
"orders": 1
},
{
"quantity": 300,
"price": 193.35,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 203.5,
"orders": 1
},
{
"quantity": 300,
"price": 203.55,
"orders": 1
},
{
"quantity": 300,
"price": 203.6,
"orders": 1
},
{
"quantity": 300,
"price": 203.8,
"orders": 1
},
{
"quantity": 1500,
"price": 206.15,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|65938",
"symbol": "ACC25MAY2060PE",
"last_price": 202.75,
"volume": 1500,
"average_price": 194.05,
"oi": 48600,
"net_change": 28.25,
"total_buy_quantity": 27000,
"total_sell_quantity": 26100,
"lower_circuit_limit": 92.45,
"upper_circuit_limit": 256.55,
"last_trade_time": "1746178765745",
"oi_day_high": 48900,
"oi_day_low": 48600
},
"NSE_FO:ESCORTS25MAY3400CE": {
"ohlc": {
"open": 97.15,
"high": 118.8,
"low": 75.6,
"close": 76.15
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 74.6,
"orders": 1
},
{
"quantity": 150,
"price": 74.55,
"orders": 1
},
{
"quantity": 150,
"price": 74.5,
"orders": 1
},
{
"quantity": 600,
"price": 72.85,
"orders": 1
},
{
"quantity": 150,
"price": 72.8,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 77.75,
"orders": 1
},
{
"quantity": 150,
"price": 77.8,
"orders": 1
},
{
"quantity": 150,
"price": 78.05,
"orders": 1
},
{
"quantity": 150,
"price": 81.15,
"orders": 1
},
{
"quantity": 750,
"price": 81.2,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|81711",
"symbol": "ESCORTS25MAY3400CE",
"last_price": 76.15,
"volume": 38400,
"average_price": 91.59,
"oi": 54750,
"net_change": -16.4,
"total_buy_quantity": 34350,
"total_sell_quantity": 19200,
"lower_circuit_limit": 22.8,
"upper_circuit_limit": 162.3,
"last_trade_time": "1746179836287",
"oi_day_high": 54750,
"oi_day_low": 47400
},
"NSE_FO:JSL25MAY570PE": {
"ohlc": {
"open": 25.15,
"high": 25.5,
"low": 19.2,
"close": 22.5
},
"depth": {
"buy": [
{
"quantity": 1550,
"price": 22.8,
"orders": 2
},
{
"quantity": 775,
"price": 22.75,
"orders": 1
},
{
"quantity": 775,
"price": 21.5,
"orders": 1
},
{
"quantity": 3875,
"price": 21.45,
"orders": 1
},
{
"quantity": 1550,
"price": 21.2,
"orders": 1
}
],
"sell": [
{
"quantity": 1550,
"price": 23.3,
"orders": 2
},
{
"quantity": 775,
"price": 23.95,
"orders": 1
},
{
"quantity": 3875,
"price": 24.1,
"orders": 1
},
{
"quantity": 5425,
"price": 26.7,
"orders": 2
},
{
"quantity": 3875,
"price": 26.9,
"orders": 2
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|110200",
"symbol": "JSL25MAY570PE",
"last_price": 22.5,
"volume": 88350,
"average_price": 22.88,
"oi": 71300,
"net_change": -2.65,
"total_buy_quantity": 116250,
"total_sell_quantity": 34875,
"lower_circuit_limit": 5.15,
"upper_circuit_limit": 45.15,
"last_trade_time": "1746179709571",
"oi_day_high": 80600,
"oi_day_low": 71300
},
"NSE_FO:BANKBARODA25MAY252.5PE": {
"ohlc": {
"open": 11,
"high": 12.8,
"low": 9.5,
"close": 11.6
},
"depth": {
"buy": [
{
"quantity": 2925,
"price": 11.5,
"orders": 1
},
{
"quantity": 2925,
"price": 11.45,
"orders": 1
},
{
"quantity": 2925,
"price": 11.4,
"orders": 1
},
{
"quantity": 8775,
"price": 11.35,
"orders": 2
},
{
"quantity": 2925,
"price": 11.3,
"orders": 1
}
],
"sell": [
{
"quantity": 2925,
"price": 11.6,
"orders": 1
},
{
"quantity": 2925,
"price": 11.65,
"orders": 1
},
{
"quantity": 2925,
"price": 11.7,
"orders": 1
},
{
"quantity": 8775,
"price": 11.75,
"orders": 2
},
{
"quantity": 8775,
"price": 11.8,
"orders": 2
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|73653",
"symbol": "BANKBARODA25MAY252.5PE",
"last_price": 11.6,
"volume": 868725,
"average_price": 11.04,
"oi": 503100,
"net_change": 0.35,
"total_buy_quantity": 274950,
"total_sell_quantity": 333450,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.25,
"last_trade_time": "1746179893107",
"oi_day_high": 511875,
"oi_day_low": 412425
},
"NSE_FO:LICI25MAY820PE": {
"ohlc": {
"open": 37.4,
"high": 38.9,
"low": 33.75,
"close": 38.9
},
"depth": {
"buy": [
{
"quantity": 575,
"price": 39.8,
"orders": 1
},
{
"quantity": 575,
"price": 39.65,
"orders": 1
},
{
"quantity": 2875,
"price": 38.3,
"orders": 1
},
{
"quantity": 2875,
"price": 37.95,
"orders": 1
},
{
"quantity": 2300,
"price": 37.15,
"orders": 1
}
],
"sell": [
{
"quantity": 575,
"price": 40.75,
"orders": 1
},
{
"quantity": 575,
"price": 40.8,
"orders": 1
},
{
"quantity": 575,
"price": 40.85,
"orders": 1
},
{
"quantity": 1150,
"price": 41.15,
"orders": 1
},
{
"quantity": 575,
"price": 41.3,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|101391",
"symbol": "LICI25MAY820PE",
"last_price": 38.9,
"volume": 9775,
"average_price": 37.34,
"oi": 64975,
"net_change": -0.15,
"total_buy_quantity": 25300,
"total_sell_quantity": 50600,
"lower_circuit_limit": 12.7,
"upper_circuit_limit": 65.4,
"last_trade_time": "1746178332430",
"oi_day_high": 64975,
"oi_day_low": 63825
},
"NSE_FO:BEL25MAY305CE": {
"ohlc": {
"open": 19.15,
"high": 21.1,
"low": 16.2,
"close": 16.3
},
"depth": {
"buy": [
{
"quantity": 2850,
"price": 16.35,
"orders": 1
},
{
"quantity": 5700,
"price": 16.3,
"orders": 2
},
{
"quantity": 5700,
"price": 16.25,
"orders": 2
},
{
"quantity": 19950,
"price": 16.2,
"orders": 4
},
{
"quantity": 8550,
"price": 16.15,
"orders": 3
}
],
"sell": [
{
"quantity": 8550,
"price": 16.5,
"orders": 3
},
{
"quantity": 8550,
"price": 16.55,
"orders": 3
},
{
"quantity": 2850,
"price": 16.6,
"orders": 1
},
{
"quantity": 5700,
"price": 16.65,
"orders": 2
},
{
"quantity": 2850,
"price": 16.7,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|74554",
"symbol": "BEL25MAY305CE",
"last_price": 16.3,
"volume": 741000,
"average_price": 18.32,
"oi": 2260050,
"net_change": -2.6,
"total_buy_quantity": 361950,
"total_sell_quantity": 421800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 38.9,
"last_trade_time": "1746179826626",
"oi_day_high": 2271450,
"oi_day_low": 2225850
},
"NSE_FO:SUPREMEIND25MAY3500CE": {
"ohlc": {
"open": 170,
"high": 186.05,
"low": 122.5,
"close": 134.05
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 132.15,
"orders": 1
},
{
"quantity": 125,
"price": 132.1,
"orders": 1
},
{
"quantity": 250,
"price": 132.05,
"orders": 1
},
{
"quantity": 250,
"price": 130.55,
"orders": 1
},
{
"quantity": 125,
"price": 129.5,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 134.9,
"orders": 1
},
{
"quantity": 250,
"price": 134.95,
"orders": 1
},
{
"quantity": 125,
"price": 136.4,
"orders": 1
},
{
"quantity": 250,
"price": 136.45,
"orders": 1
},
{
"quantity": 125,
"price": 137.05,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|141138",
"symbol": "SUPREMEIND25MAY3500CE",
"last_price": 134.05,
"volume": 38000,
"average_price": 153.93,
"oi": 27625,
"net_change": -50.65,
"total_buy_quantity": 24000,
"total_sell_quantity": 30500,
"lower_circuit_limit": 34.15,
"upper_circuit_limit": 335.25,
"last_trade_time": "1746179943410",
"oi_day_high": 27625,
"oi_day_low": 23500
},
"NSE_FO:DABUR25MAY490CE": {
"ohlc": {
"open": 13.35,
"high": 13.8,
"low": 9.95,
"close": 10.25
},
"depth": {
"buy": [
{
"quantity": 1250,
"price": 10.25,
"orders": 1
},
{
"quantity": 2500,
"price": 10.2,
"orders": 2
},
{
"quantity": 2500,
"price": 10.15,
"orders": 2
},
{
"quantity": 1250,
"price": 10.1,
"orders": 1
},
{
"quantity": 5000,
"price": 10.05,
"orders": 3
}
],
"sell": [
{
"quantity": 22500,
"price": 10.3,
"orders": 1
},
{
"quantity": 1250,
"price": 10.4,
"orders": 1
},
{
"quantity": 2500,
"price": 10.45,
"orders": 2
},
{
"quantity": 7500,
"price": 10.5,
"orders": 3
},
{
"quantity": 8750,
"price": 10.55,
"orders": 2
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|78118",
"symbol": "DABUR25MAY490CE",
"last_price": 10.25,
"volume": 588750,
"average_price": 11.67,
"oi": 556250,
"net_change": -3.8,
"total_buy_quantity": 252500,
"total_sell_quantity": 227500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 34.05,
"last_trade_time": "1746179995042",
"oi_day_high": 568750,
"oi_day_low": 478750
},
"NSE_FO:SBILIFE25MAY1600PE": {
"ohlc": {
"open": 6.95,
"high": 7.6,
"low": 5.85,
"close": 6.7
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 6.6,
"orders": 1
},
{
"quantity": 1125,
"price": 6.55,
"orders": 2
},
{
"quantity": 1125,
"price": 6.5,
"orders": 3
},
{
"quantity": 1500,
"price": 6.45,
"orders": 3
},
{
"quantity": 375,
"price": 6.4,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 6.8,
"orders": 1
},
{
"quantity": 1500,
"price": 6.85,
"orders": 3
},
{
"quantity": 1125,
"price": 6.9,
"orders": 2
},
{
"quantity": 1500,
"price": 6.95,
"orders": 2
},
{
"quantity": 375,
"price": 7.15,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|121368",
"symbol": "SBILIFE25MAY1600PE",
"last_price": 6.7,
"volume": 185625,
"average_price": 6.71,
"oi": 288000,
"net_change": -0.85,
"total_buy_quantity": 229125,
"total_sell_quantity": 86250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.55,
"last_trade_time": "1746179994833",
"oi_day_high": 318375,
"oi_day_low": 285375
},
"NSE_FO:KALYANKJIL25MAY520PE": {
"ohlc": {
"open": 32.2,
"high": 36.3,
"low": 30,
"close": 35.95
},
"depth": {
"buy": [
{
"quantity": 1550,
"price": 35.5,
"orders": 2
},
{
"quantity": 1550,
"price": 35.45,
"orders": 1
},
{
"quantity": 775,
"price": 35.2,
"orders": 1
},
{
"quantity": 1550,
"price": 35.15,
"orders": 1
},
{
"quantity": 775,
"price": 34.95,
"orders": 1
}
],
"sell": [
{
"quantity": 775,
"price": 35.8,
"orders": 1
},
{
"quantity": 1550,
"price": 35.85,
"orders": 2
},
{
"quantity": 775,
"price": 35.9,
"orders": 1
},
{
"quantity": 1550,
"price": 35.95,
"orders": 1
},
{
"quantity": 775,
"price": 36,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|99509",
"symbol": "KALYANKJIL25MAY520PE",
"last_price": 35.95,
"volume": 330925,
"average_price": 32.65,
"oi": 351850,
"net_change": 4.5,
"total_buy_quantity": 51150,
"total_sell_quantity": 120125,
"lower_circuit_limit": 8.8,
"upper_circuit_limit": 54.1,
"last_trade_time": "1746179913796",
"oi_day_high": 404550,
"oi_day_low": 347200
},
"NSE_FO:POONAWALLA25MAY395CE": {
"ohlc": {
"open": 10.7,
"high": 11.7,
"low": 9.5,
"close": 10
},
"depth": {
"buy": [
{
"quantity": 1450,
"price": 9.5,
"orders": 1
},
{
"quantity": 1450,
"price": 9.45,
"orders": 1
},
{
"quantity": 7250,
"price": 8.7,
"orders": 1
},
{
"quantity": 7250,
"price": 8.65,
"orders": 1
},
{
"quantity": 1450,
"price": 8.15,
"orders": 1
}
],
"sell": [
{
"quantity": 1450,
"price": 9.9,
"orders": 1
},
{
"quantity": 7250,
"price": 9.95,
"orders": 4
},
{
"quantity": 1450,
"price": 10,
"orders": 1
},
{
"quantity": 1450,
"price": 10.1,
"orders": 1
},
{
"quantity": 2900,
"price": 10.15,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|131891",
"symbol": "POONAWALLA25MAY395CE",
"last_price": 10,
"volume": 14500,
"average_price": 10.22,
"oi": 84100,
"net_change": 1,
"total_buy_quantity": 188500,
"total_sell_quantity": 234900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29,
"last_trade_time": "1746179820094",
"oi_day_high": 84100,
"oi_day_low": 81200
},
"NSE_FO:DLF25MAY680PE": {
"ohlc": {
"open": 28.75,
"high": 29.1,
"low": 19.4,
"close": 22.85
},
"depth": {
"buy": [
{
"quantity": 825,
"price": 22.95,
"orders": 1
},
{
"quantity": 825,
"price": 22.9,
"orders": 1
},
{
"quantity": 1650,
"price": 22.85,
"orders": 2
},
{
"quantity": 1650,
"price": 22.8,
"orders": 2
},
{
"quantity": 1650,
"price": 22.75,
"orders": 1
}
],
"sell": [
{
"quantity": 825,
"price": 23.05,
"orders": 1
},
{
"quantity": 1650,
"price": 23.1,
"orders": 2
},
{
"quantity": 4125,
"price": 23.15,
"orders": 4
},
{
"quantity": 2475,
"price": 23.2,
"orders": 3
},
{
"quantity": 2475,
"price": 23.25,
"orders": 2
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|80524",
"symbol": "DLF25MAY680PE",
"last_price": 22.85,
"volume": 1493250,
"average_price": 23.18,
"oi": 608850,
"net_change": -5.75,
"total_buy_quantity": 151800,
"total_sell_quantity": 206250,
"lower_circuit_limit": 7.2,
"upper_circuit_limit": 50,
"last_trade_time": "1746179998633",
"oi_day_high": 643500,
"oi_day_low": 579975
},
"NSE_FO:HDFCLIFE25MAY710PE": {
"ohlc": {
"open": 6.65,
"high": 10.1,
"low": 5.6,
"close": 9.65
},
"depth": {
"buy": [
{
"quantity": 1100,
"price": 9.5,
"orders": 1
},
{
"quantity": 2200,
"price": 9.45,
"orders": 2
},
{
"quantity": 1100,
"price": 9.4,
"orders": 1
},
{
"quantity": 1100,
"price": 9.35,
"orders": 1
},
{
"quantity": 1100,
"price": 9.3,
"orders": 1
}
],
"sell": [
{
"quantity": 3300,
"price": 9.65,
"orders": 2
},
{
"quantity": 1100,
"price": 9.7,
"orders": 1
},
{
"quantity": 1100,
"price": 9.75,
"orders": 1
},
{
"quantity": 1100,
"price": 9.8,
"orders": 1
},
{
"quantity": 1100,
"price": 9.85,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|94704",
"symbol": "HDFCLIFE25MAY710PE",
"last_price": 9.65,
"volume": 474100,
"average_price": 8.3,
"oi": 290400,
"net_change": 2.1,
"total_buy_quantity": 226600,
"total_sell_quantity": 185900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.55,
"last_trade_time": "1746179953072",
"oi_day_high": 299200,
"oi_day_low": 270600
},
"NSE_FO:LTIM25MAY4550PE": {
"ohlc": {
"open": 117.2,
"high": 165.9,
"low": 92.95,
"close": 146.5
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 144.9,
"orders": 1
},
{
"quantity": 150,
"price": 144.85,
"orders": 1
},
{
"quantity": 300,
"price": 144.05,
"orders": 1
},
{
"quantity": 150,
"price": 142.55,
"orders": 1
},
{
"quantity": 150,
"price": 139.3,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 146.05,
"orders": 1
},
{
"quantity": 150,
"price": 146.1,
"orders": 1
},
{
"quantity": 150,
"price": 150.75,
"orders": 1
},
{
"quantity": 150,
"price": 162.1,
"orders": 1
},
{
"quantity": 450,
"price": 162.15,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|115838",
"symbol": "LTIM25MAY4550PE",
"last_price": 146.5,
"volume": 43350,
"average_price": 128.82,
"oi": 21150,
"net_change": 4.75,
"total_buy_quantity": 20700,
"total_sell_quantity": 16350,
"lower_circuit_limit": 26.1,
"upper_circuit_limit": 257.4,
"last_trade_time": "1746179728001",
"oi_day_high": 23100,
"oi_day_low": 18750
},
"NSE_FO:PEL25MAY1020PE": {
"ohlc": {
"open": 67.9,
"high": 67.9,
"low": 63.9,
"close": 63.9
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 66.25,
"orders": 1
},
{
"quantity": 750,
"price": 66.2,
"orders": 1
},
{
"quantity": 1500,
"price": 65,
"orders": 1
},
{
"quantity": 3000,
"price": 63.85,
"orders": 1
},
{
"quantity": 3750,
"price": 62.3,
"orders": 1
}
],
"sell": [
{
"quantity": 750,
"price": 69.6,
"orders": 1
},
{
"quantity": 750,
"price": 69.65,
"orders": 1
},
{
"quantity": 750,
"price": 69.7,
"orders": 1
},
{
"quantity": 2250,
"price": 71.45,
"orders": 1
},
{
"quantity": 3750,
"price": 71.95,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|127779",
"symbol": "PEL25MAY1020PE",
"last_price": 63.9,
"volume": 3750,
"average_price": 65.67,
"oi": 50250,
"net_change": -9.1,
"total_buy_quantity": 36750,
"total_sell_quantity": 56250,
"lower_circuit_limit": 29.55,
"upper_circuit_limit": 116.45,
"last_trade_time": "1746162133371",
"oi_day_high": 50250,
"oi_day_low": 50250
},
"NSE_FO:NYKAA25MAY195PE": {
"ohlc": {
"open": 10.45,
"high": 10.45,
"low": 8.1,
"close": 8.7
},
"depth": {
"buy": [
{
"quantity": 5900,
"price": 9.15,
"orders": 1
},
{
"quantity": 2950,
"price": 9.05,
"orders": 1
},
{
"quantity": 17700,
"price": 8.9,
"orders": 2
},
{
"quantity": 2950,
"price": 8.7,
"orders": 1
},
{
"quantity": 14750,
"price": 8.65,
"orders": 1
}
],
"sell": [
{
"quantity": 5900,
"price": 9.3,
"orders": 2
},
{
"quantity": 5900,
"price": 9.35,
"orders": 1
},
{
"quantity": 17700,
"price": 9.55,
"orders": 2
},
{
"quantity": 14750,
"price": 9.75,
"orders": 1
},
{
"quantity": 8850,
"price": 9.95,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|110598",
"symbol": "NYKAA25MAY195PE",
"last_price": 8.7,
"volume": 165200,
"average_price": 8.57,
"oi": 79650,
"net_change": -1.4,
"total_buy_quantity": 359900,
"total_sell_quantity": 289100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.1,
"last_trade_time": "1746178884419",
"oi_day_high": 94400,
"oi_day_low": 76700
},
"NSE_FO:ADANIGREEN25MAY960PE": {
"ohlc": {
"open": 71,
"high": 78.55,
"low": 59.15,
"close": 77.55
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 77.3,
"orders": 1
},
{
"quantity": 375,
"price": 77.2,
"orders": 1
},
{
"quantity": 375,
"price": 77.15,
"orders": 1
},
{
"quantity": 750,
"price": 77.05,
"orders": 1
},
{
"quantity": 750,
"price": 76.55,
"orders": 1
}
],
"sell": [
{
"quantity": 750,
"price": 78.05,
"orders": 2
},
{
"quantity": 375,
"price": 78.1,
"orders": 1
},
{
"quantity": 750,
"price": 78.45,
"orders": 1
},
{
"quantity": 3750,
"price": 79.55,
"orders": 2
},
{
"quantity": 1125,
"price": 80.9,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|64785",
"symbol": "ADANIGREEN25MAY960PE",
"last_price": 77.55,
"volume": 114750,
"average_price": 69.05,
"oi": 382500,
"net_change": -6.1,
"total_buy_quantity": 33375,
"total_sell_quantity": 53250,
"lower_circuit_limit": 27.5,
"upper_circuit_limit": 139.8,
"last_trade_time": "1746179542147",
"oi_day_high": 382500,
"oi_day_low": 364125
},
"NSE_FO:PIIND25MAY3650CE": {
"ohlc": {
"open": 145,
"high": 168.65,
"low": 129.95,
"close": 167.8
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 165.05,
"orders": 1
},
{
"quantity": 125,
"price": 165,
"orders": 1
},
{
"quantity": 250,
"price": 164.05,
"orders": 2
},
{
"quantity": 500,
"price": 164,
"orders": 1
},
{
"quantity": 125,
"price": 162.25,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 166.75,
"orders": 1
},
{
"quantity": 125,
"price": 166.8,
"orders": 1
},
{
"quantity": 125,
"price": 167.3,
"orders": 1
},
{
"quantity": 125,
"price": 167.4,
"orders": 1
},
{
"quantity": 250,
"price": 167.45,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|129735",
"symbol": "PIIND25MAY3650CE",
"last_price": 167.8,
"volume": 26250,
"average_price": 151.76,
"oi": 17500,
"net_change": 31.3,
"total_buy_quantity": 9000,
"total_sell_quantity": 13625,
"lower_circuit_limit": 37.3,
"upper_circuit_limit": 235.7,
"last_trade_time": "1746179942666",
"oi_day_high": 18750,
"oi_day_low": 13500
},
"NSE_FO:NMDC25MAY68PE": {
"ohlc": {
"open": 3.6,
"high": 4.3,
"low": 3,
"close": 4.1
},
"depth": {
"buy": [
{
"quantity": 54000,
"price": 4.1,
"orders": 4
},
{
"quantity": 13500,
"price": 4.05,
"orders": 1
},
{
"quantity": 94500,
"price": 4,
"orders": 3
},
{
"quantity": 81000,
"price": 3.95,
"orders": 2
},
{
"quantity": 202500,
"price": 3.9,
"orders": 3
}
],
"sell": [
{
"quantity": 54000,
"price": 4.2,
"orders": 3
},
{
"quantity": 40500,
"price": 4.25,
"orders": 2
},
{
"quantity": 121500,
"price": 4.3,
"orders": 4
},
{
"quantity": 121500,
"price": 4.35,
"orders": 4
},
{
"quantity": 40500,
"price": 4.4,
"orders": 2
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|53938",
"symbol": "NMDC25MAY68PE",
"last_price": 4.1,
"volume": 1147500,
"average_price": 3.47,
"oi": 2268000,
"net_change": -0.35,
"total_buy_quantity": 1741500,
"total_sell_quantity": 1525500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.45,
"last_trade_time": "1746179997085",
"oi_day_high": 2349000,
"oi_day_low": 2200500
},
"NSE_FO:PATANJALI25MAY1960PE": {
"ohlc": {
"open": 102.05,
"high": 119.15,
"low": 98.9,
"close": 119.15
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 114.1,
"orders": 1
},
{
"quantity": 600,
"price": 114.05,
"orders": 1
},
{
"quantity": 600,
"price": 112.55,
"orders": 1
},
{
"quantity": 1200,
"price": 111.6,
"orders": 1
},
{
"quantity": 1200,
"price": 111.25,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 120,
"orders": 1
},
{
"quantity": 300,
"price": 120.05,
"orders": 1
},
{
"quantity": 2400,
"price": 124.6,
"orders": 2
},
{
"quantity": 900,
"price": 125.45,
"orders": 1
},
{
"quantity": 1500,
"price": 125.5,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|113546",
"symbol": "PATANJALI25MAY1960PE",
"last_price": 119.15,
"volume": 6000,
"average_price": 106.94,
"oi": 10500,
"net_change": 25.65,
"total_buy_quantity": 14700,
"total_sell_quantity": 24600,
"lower_circuit_limit": 28.05,
"upper_circuit_limit": 158.95,
"last_trade_time": "1746179037651",
"oi_day_high": 13200,
"oi_day_low": 10500
},
"NSE_FO:MRF25MAY130000PE": {
"ohlc": {
"open": 2000,
"high": 2478.95,
"low": 1878.55,
"close": 2240
},
"depth": {
"buy": [
{
"quantity": 5,
"price": 2150.05,
"orders": 1
},
{
"quantity": 5,
"price": 2150,
"orders": 1
},
{
"quantity": 5,
"price": 2111.55,
"orders": 1
},
{
"quantity": 5,
"price": 2050,
"orders": 1
},
{
"quantity": 5,
"price": 2000,
"orders": 1
}
],
"sell": [
{
"quantity": 5,
"price": 2320.95,
"orders": 1
},
{
"quantity": 5,
"price": 2321,
"orders": 1
},
{
"quantity": 5,
"price": 2321.05,
"orders": 1
},
{
"quantity": 5,
"price": 2330,
"orders": 1
},
{
"quantity": 5,
"price": 2332.9,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|106955",
"symbol": "MRF25MAY130000PE",
"last_price": 2240,
"volume": 640,
"average_price": 2125.49,
"oi": 615,
"net_change": 106.4,
"total_buy_quantity": 505,
"total_sell_quantity": 450,
"lower_circuit_limit": 615.95,
"upper_circuit_limit": 3651.25,
"last_trade_time": "1746178265705",
"oi_day_high": 660,
"oi_day_low": 430
},
"NSE_FO:LAURUSLABS25MAY650CE": {
"ohlc": {
"open": 11.95,
"high": 15.55,
"low": 11.5,
"close": 13.3
},
"depth": {
"buy": [
{
"quantity": 3400,
"price": 13.35,
"orders": 1
},
{
"quantity": 1700,
"price": 13.25,
"orders": 1
},
{
"quantity": 1700,
"price": 13.2,
"orders": 1
},
{
"quantity": 1700,
"price": 13.15,
"orders": 1
},
{
"quantity": 3400,
"price": 13.1,
"orders": 2
}
],
"sell": [
{
"quantity": 1700,
"price": 13.6,
"orders": 1
},
{
"quantity": 1700,
"price": 13.75,
"orders": 1
},
{
"quantity": 1700,
"price": 13.8,
"orders": 1
},
{
"quantity": 3400,
"price": 13.85,
"orders": 2
},
{
"quantity": 1700,
"price": 13.9,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|112723",
"symbol": "LAURUSLABS25MAY650CE",
"last_price": 13.3,
"volume": 1399100,
"average_price": 13.67,
"oi": 2393600,
"net_change": 2.15,
"total_buy_quantity": 314500,
"total_sell_quantity": 423300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.15,
"last_trade_time": "1746179935099",
"oi_day_high": 2415700,
"oi_day_low": 2332400
},
"NSE_FO:CHOLAFIN25MAY1540PE": {
"ohlc": {
"open": 78.5,
"high": 90.85,
"low": 77.9,
"close": 83.3
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 77.7,
"orders": 1
},
{
"quantity": 625,
"price": 77.65,
"orders": 1
},
{
"quantity": 625,
"price": 77.55,
"orders": 1
},
{
"quantity": 625,
"price": 77.15,
"orders": 1
},
{
"quantity": 1250,
"price": 77.1,
"orders": 1
}
],
"sell": [
{
"quantity": 625,
"price": 83.8,
"orders": 1
},
{
"quantity": 625,
"price": 83.85,
"orders": 1
},
{
"quantity": 1250,
"price": 88.15,
"orders": 1
},
{
"quantity": 3125,
"price": 88.2,
"orders": 1
},
{
"quantity": 1875,
"price": 88.6,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|80760",
"symbol": "CHOLAFIN25MAY1540PE",
"last_price": 83.3,
"volume": 18750,
"average_price": 80.9,
"oi": 86250,
"net_change": 0.15,
"total_buy_quantity": 35625,
"total_sell_quantity": 58125,
"lower_circuit_limit": 27.05,
"upper_circuit_limit": 139.25,
"last_trade_time": "1746179963333",
"oi_day_high": 88750,
"oi_day_low": 86250
},
"NSE_FO:TVSMOTOR25MAY2780CE": {
"ohlc": {
"open": 75,
"high": 85.4,
"low": 64.55,
"close": 64.75
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 64,
"orders": 1
},
{
"quantity": 350,
"price": 63.95,
"orders": 1
},
{
"quantity": 350,
"price": 63.5,
"orders": 1
},
{
"quantity": 350,
"price": 63.1,
"orders": 1
},
{
"quantity": 700,
"price": 63.05,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 65.4,
"orders": 1
},
{
"quantity": 350,
"price": 65.45,
"orders": 1
},
{
"quantity": 1050,
"price": 65.8,
"orders": 1
},
{
"quantity": 350,
"price": 65.85,
"orders": 1
},
{
"quantity": 350,
"price": 65.9,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|145098",
"symbol": "TVSMOTOR25MAY2780CE",
"last_price": 64.75,
"volume": 176050,
"average_price": 75.97,
"oi": 65100,
"net_change": 9.65,
"total_buy_quantity": 66500,
"total_sell_quantity": 43050,
"lower_circuit_limit": 0.45,
"upper_circuit_limit": 109.75,
"last_trade_time": "1746179911254",
"oi_day_high": 84000,
"oi_day_low": 60900
},
"NSE_FO:CIPLA25MAY1560PE": {
"ohlc": {
"open": 54.4,
"high": 72.45,
"low": 50.1,
"close": 66.95
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 64.95,
"orders": 1
},
{
"quantity": 325,
"price": 64.9,
"orders": 1
},
{
"quantity": 325,
"price": 64.7,
"orders": 1
},
{
"quantity": 975,
"price": 64.5,
"orders": 1
},
{
"quantity": 650,
"price": 64.45,
"orders": 1
}
],
"sell": [
{
"quantity": 325,
"price": 65.45,
"orders": 1
},
{
"quantity": 325,
"price": 65.5,
"orders": 1
},
{
"quantity": 650,
"price": 65.75,
"orders": 1
},
{
"quantity": 325,
"price": 66.05,
"orders": 1
},
{
"quantity": 325,
"price": 66.1,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|75045",
"symbol": "CIPLA25MAY1560PE",
"last_price": 66.95,
"volume": 148850,
"average_price": 61.46,
"oi": 153075,
"net_change": 12.45,
"total_buy_quantity": 31200,
"total_sell_quantity": 43550,
"lower_circuit_limit": 19.05,
"upper_circuit_limit": 89.95,
"last_trade_time": "1746179958277",
"oi_day_high": 172900,
"oi_day_low": 152100
},
"NSE_FO:HCLTECH25MAY1580CE": {
"ohlc": {
"open": 45.35,
"high": 52.3,
"low": 41,
"close": 44.2
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 44,
"orders": 2
},
{
"quantity": 350,
"price": 43.95,
"orders": 1
},
{
"quantity": 350,
"price": 43.9,
"orders": 1
},
{
"quantity": 350,
"price": 43.85,
"orders": 1
},
{
"quantity": 1400,
"price": 43.8,
"orders": 2
}
],
"sell": [
{
"quantity": 700,
"price": 44.25,
"orders": 2
},
{
"quantity": 700,
"price": 44.5,
"orders": 2
},
{
"quantity": 350,
"price": 44.9,
"orders": 1
},
{
"quantity": 1050,
"price": 44.95,
"orders": 1
},
{
"quantity": 1050,
"price": 45,
"orders": 3
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|92842",
"symbol": "HCLTECH25MAY1580CE",
"last_price": 44.2,
"volume": 898800,
"average_price": 46.32,
"oi": 372400,
"net_change": -1.1,
"total_buy_quantity": 109900,
"total_sell_quantity": 121450,
"lower_circuit_limit": 6.1,
"upper_circuit_limit": 84.5,
"last_trade_time": "1746179987345",
"oi_day_high": 423500,
"oi_day_low": 371700
},
"NSE_FO:PIDILITIND25MAY3080CE": {
"ohlc": {
"open": 72.2,
"high": 75.2,
"low": 65.35,
"close": 68.45
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 68.6,
"orders": 1
},
{
"quantity": 500,
"price": 68.45,
"orders": 1
},
{
"quantity": 250,
"price": 67.05,
"orders": 1
},
{
"quantity": 1250,
"price": 64.4,
"orders": 1
},
{
"quantity": 1250,
"price": 64.15,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 71.1,
"orders": 1
},
{
"quantity": 250,
"price": 71.15,
"orders": 1
},
{
"quantity": 750,
"price": 71.2,
"orders": 1
},
{
"quantity": 250,
"price": 71.55,
"orders": 1
},
{
"quantity": 750,
"price": 72.7,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|116028",
"symbol": "PIDILITIND25MAY3080CE",
"last_price": 68.45,
"volume": 10750,
"average_price": 68.83,
"oi": 6750,
"net_change": -11.25,
"total_buy_quantity": 32250,
"total_sell_quantity": 22250,
"lower_circuit_limit": 26.5,
"upper_circuit_limit": 132.9,
"last_trade_time": "1746177726089",
"oi_day_high": 6750,
"oi_day_low": 3250
},
"NSE_FO:IRB25MAY48CE": {
"ohlc": {
"open": 1.45,
"high": 1.65,
"low": 1.1,
"close": 1.2
},
"depth": {
"buy": [
{
"quantity": 41000,
"price": 1.2,
"orders": 3
},
{
"quantity": 82000,
"price": 1.15,
"orders": 4
},
{
"quantity": 92250,
"price": 1.1,
"orders": 6
},
{
"quantity": 92250,
"price": 1.05,
"orders": 4
},
{
"quantity": 174250,
"price": 1,
"orders": 7
}
],
"sell": [
{
"quantity": 30750,
"price": 1.25,
"orders": 2
},
{
"quantity": 51250,
"price": 1.3,
"orders": 3
},
{
"quantity": 92250,
"price": 1.35,
"orders": 3
},
{
"quantity": 20500,
"price": 1.4,
"orders": 1
},
{
"quantity": 10250,
"price": 1.45,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|95826",
"symbol": "IRB25MAY48CE",
"last_price": 1.2,
"volume": 4366500,
"average_price": 1.22,
"oi": 3587500,
"net_change": -0.2,
"total_buy_quantity": 738000,
"total_sell_quantity": 1250500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.4,
"last_trade_time": "1746179837907",
"oi_day_high": 3710500,
"oi_day_low": 1506750
},
"NSE_FO:ZYDUSLIFE25MAY880CE": {
"ohlc": {
"open": 39.2,
"high": 40.9,
"low": 31.25,
"close": 33.65
},
"depth": {
"buy": [
{
"quantity": 900,
"price": 33.4,
"orders": 1
},
{
"quantity": 900,
"price": 33.35,
"orders": 1
},
{
"quantity": 900,
"price": 33.3,
"orders": 1
},
{
"quantity": 4500,
"price": 32.9,
"orders": 1
},
{
"quantity": 4500,
"price": 32.8,
"orders": 1
}
],
"sell": [
{
"quantity": 900,
"price": 34.05,
"orders": 1
},
{
"quantity": 900,
"price": 34.1,
"orders": 1
},
{
"quantity": 900,
"price": 34.5,
"orders": 1
},
{
"quantity": 900,
"price": 34.75,
"orders": 1
},
{
"quantity": 900,
"price": 34.8,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|140951",
"symbol": "ZYDUSLIFE25MAY880CE",
"last_price": 33.65,
"volume": 81900,
"average_price": 34.91,
"oi": 117900,
"net_change": -3.6,
"total_buy_quantity": 81900,
"total_sell_quantity": 98100,
"lower_circuit_limit": 10.25,
"upper_circuit_limit": 64.25,
"last_trade_time": "1746179954772",
"oi_day_high": 118800,
"oi_day_low": 113400
},
"NSE_FO:SBICARD25MAY930PE": {
"ohlc": {
"open": 56,
"high": 56.05,
"low": 49.5,
"close": 49.65
},
"depth": {
"buy": [
{
"quantity": 2400,
"price": 51.1,
"orders": 1
},
{
"quantity": 3200,
"price": 50.3,
"orders": 1
},
{
"quantity": 8000,
"price": 49.3,
"orders": 1
},
{
"quantity": 4000,
"price": 49,
"orders": 1
},
{
"quantity": 2400,
"price": 47.35,
"orders": 1
}
],
"sell": [
{
"quantity": 800,
"price": 56.15,
"orders": 1
},
{
"quantity": 800,
"price": 56.2,
"orders": 1
},
{
"quantity": 4000,
"price": 59.2,
"orders": 1
},
{
"quantity": 2400,
"price": 59.65,
"orders": 1
},
{
"quantity": 8000,
"price": 60.3,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|121086",
"symbol": "SBICARD25MAY930PE",
"last_price": 49.65,
"volume": 8800,
"average_price": 52.3,
"oi": 40000,
"net_change": -9.35,
"total_buy_quantity": 67200,
"total_sell_quantity": 68800,
"lower_circuit_limit": 28.55,
"upper_circuit_limit": 89.45,
"last_trade_time": "1746163716270",
"oi_day_high": 40800,
"oi_day_low": 38400
},
"NSE_FO:BALKRISIND25MAY2580PE": {
"ohlc": {
"open": 60.1,
"high": 73.8,
"low": 45.75,
"close": 73.8
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 60.1,
"orders": 1
},
{
"quantity": 600,
"price": 60.05,
"orders": 1
},
{
"quantity": 600,
"price": 59.05,
"orders": 1
},
{
"quantity": 600,
"price": 58.05,
"orders": 1
},
{
"quantity": 1200,
"price": 47.5,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 62.9,
"orders": 1
},
{
"quantity": 600,
"price": 62.95,
"orders": 1
},
{
"quantity": 600,
"price": 63.95,
"orders": 1
},
{
"quantity": 900,
"price": 72.05,
"orders": 1
},
{
"quantity": 1500,
"price": 73.4,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|72897",
"symbol": "BALKRISIND25MAY2580PE",
"last_price": 73.8,
"volume": 12900,
"average_price": 54.12,
"oi": 9300,
"net_change": 11.05,
"total_buy_quantity": 17700,
"total_sell_quantity": 11400,
"lower_circuit_limit": 14.1,
"upper_circuit_limit": 111.4,
"last_trade_time": "1746169469098",
"oi_day_high": 9600,
"oi_day_low": 6900
},
"NSE_FO:SJVN25MAY99PE": {
"ohlc": {
"open": 6.7,
"high": 7.9,
"low": 6.45,
"close": 7.9
},
"depth": {
"buy": [
{
"quantity": 14175,
"price": 7.75,
"orders": 2
},
{
"quantity": 9450,
"price": 7.65,
"orders": 1
},
{
"quantity": 47250,
"price": 7.55,
"orders": 1
},
{
"quantity": 18900,
"price": 7.5,
"orders": 1
},
{
"quantity": 23625,
"price": 7.2,
"orders": 1
}
],
"sell": [
{
"quantity": 14175,
"price": 7.95,
"orders": 2
},
{
"quantity": 37800,
"price": 8.4,
"orders": 2
},
{
"quantity": 47250,
"price": 8.55,
"orders": 1
},
{
"quantity": 18900,
"price": 8.65,
"orders": 1
},
{
"quantity": 47250,
"price": 9,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|138191",
"symbol": "SJVN25MAY99PE",
"last_price": 7.9,
"volume": 18900,
"average_price": 7.01,
"oi": 122850,
"net_change": -0.15,
"total_buy_quantity": 368550,
"total_sell_quantity": 373275,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.05,
"last_trade_time": "1746177428110",
"oi_day_high": 127575,
"oi_day_low": 118125
},
"NSE_FO:HDFCBANK25MAY1920CE": {
"ohlc": {
"open": 50.05,
"high": 57.5,
"low": 41.65,
"close": 44.5
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 44.35,
"orders": 1
},
{
"quantity": 550,
"price": 44.3,
"orders": 1
},
{
"quantity": 550,
"price": 44.25,
"orders": 1
},
{
"quantity": 550,
"price": 44.2,
"orders": 1
},
{
"quantity": 1100,
"price": 44.15,
"orders": 2
}
],
"sell": [
{
"quantity": 550,
"price": 44.5,
"orders": 1
},
{
"quantity": 550,
"price": 44.55,
"orders": 1
},
{
"quantity": 1100,
"price": 44.6,
"orders": 2
},
{
"quantity": 550,
"price": 44.65,
"orders": 1
},
{
"quantity": 550,
"price": 44.7,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|87325",
"symbol": "HDFCBANK25MAY1920CE",
"last_price": 44.5,
"volume": 2674100,
"average_price": 49.29,
"oi": 1782000,
"net_change": -6.05,
"total_buy_quantity": 63250,
"total_sell_quantity": 135850,
"lower_circuit_limit": 8.85,
"upper_circuit_limit": 92.25,
"last_trade_time": "1746179994651",
"oi_day_high": 1931050,
"oi_day_low": 1756700
},
"NSE_FO:TATATECH25MAY720PE": {
"ohlc": {
"open": 61,
"high": 65.55,
"low": 60.95,
"close": 65.55
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 72.6,
"orders": 1
},
{
"quantity": 2800,
"price": 72.55,
"orders": 1
},
{
"quantity": 7000,
"price": 71.15,
"orders": 1
},
{
"quantity": 3500,
"price": 69.1,
"orders": 1
},
{
"quantity": 7000,
"price": 69.05,
"orders": 1
}
],
"sell": [
{
"quantity": 700,
"price": 76.3,
"orders": 1
},
{
"quantity": 700,
"price": 76.35,
"orders": 1
},
{
"quantity": 1400,
"price": 76.4,
"orders": 2
},
{
"quantity": 7000,
"price": 79.05,
"orders": 1
},
{
"quantity": 2800,
"price": 79.3,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|131285",
"symbol": "TATATECH25MAY720PE",
"last_price": 65.55,
"volume": 2800,
"average_price": 62.11,
"oi": 40600,
"net_change": 9.55,
"total_buy_quantity": 51100,
"total_sell_quantity": 40600,
"lower_circuit_limit": 36.85,
"upper_circuit_limit": 92.35,
"last_trade_time": "1746164992113",
"oi_day_high": 41300,
"oi_day_low": 40600
},
"NSE_FO:TATAMOTORS25MAY670CE": {
"ohlc": {
"open": 19,
"high": 25.9,
"low": 16.1,
"close": 20.75
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 20.9,
"orders": 1
},
{
"quantity": 1100,
"price": 20.85,
"orders": 2
},
{
"quantity": 3850,
"price": 20.8,
"orders": 7
},
{
"quantity": 3300,
"price": 20.75,
"orders": 6
},
{
"quantity": 3850,
"price": 20.7,
"orders": 6
}
],
"sell": [
{
"quantity": 550,
"price": 20.95,
"orders": 1
},
{
"quantity": 2200,
"price": 21,
"orders": 3
},
{
"quantity": 4950,
"price": 21.05,
"orders": 7
},
{
"quantity": 3850,
"price": 21.1,
"orders": 6
},
{
"quantity": 3300,
"price": 21.15,
"orders": 5
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|142677",
"symbol": "TATAMOTORS25MAY670CE",
"last_price": 20.75,
"volume": 2882550,
"average_price": 22.13,
"oi": 2764300,
"net_change": 1.6,
"total_buy_quantity": 398750,
"total_sell_quantity": 246400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 50,
"last_trade_time": "1746179997653",
"oi_day_high": 2764300,
"oi_day_low": 2577300
},
"NSE_FO:TITAN25MAY3380CE": {
"ohlc": {
"open": 125,
"high": 125,
"low": 91.25,
"close": 92.45
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 90.8,
"orders": 1
},
{
"quantity": 175,
"price": 90.75,
"orders": 1
},
{
"quantity": 350,
"price": 90.65,
"orders": 1
},
{
"quantity": 175,
"price": 90.35,
"orders": 1
},
{
"quantity": 350,
"price": 90.05,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 92.05,
"orders": 1
},
{
"quantity": 350,
"price": 92.2,
"orders": 1
},
{
"quantity": 350,
"price": 92.35,
"orders": 1
},
{
"quantity": 350,
"price": 95.4,
"orders": 1
},
{
"quantity": 175,
"price": 95.45,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|144456",
"symbol": "TITAN25MAY3380CE",
"last_price": 92.45,
"volume": 173950,
"average_price": 103.03,
"oi": 45675,
"net_change": -26.8,
"total_buy_quantity": 30100,
"total_sell_quantity": 33425,
"lower_circuit_limit": 39.25,
"upper_circuit_limit": 199.25,
"last_trade_time": "1746179978182",
"oi_day_high": 47250,
"oi_day_low": 34125
},
"NSE_FO:IOC25MAY138PE": {
"ohlc": {
"open": 4.95,
"high": 5,
"low": 2.4,
"close": 2.4
},
"depth": {
"buy": [
{
"quantity": 58500,
"price": 2.4,
"orders": 11
},
{
"quantity": 121875,
"price": 2.35,
"orders": 7
},
{
"quantity": 43875,
"price": 2.3,
"orders": 6
},
{
"quantity": 68250,
"price": 2.25,
"orders": 6
},
{
"quantity": 19500,
"price": 2.2,
"orders": 4
}
],
"sell": [
{
"quantity": 19500,
"price": 2.45,
"orders": 4
},
{
"quantity": 34125,
"price": 2.5,
"orders": 7
},
{
"quantity": 58500,
"price": 2.55,
"orders": 7
},
{
"quantity": 29250,
"price": 2.6,
"orders": 6
},
{
"quantity": 24375,
"price": 2.65,
"orders": 5
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|106993",
"symbol": "IOC25MAY138PE",
"last_price": 2.4,
"volume": 3178500,
"average_price": 2.89,
"oi": 892125,
"net_change": -2.35,
"total_buy_quantity": 1330875,
"total_sell_quantity": 1072500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.75,
"last_trade_time": "1746179975123",
"oi_day_high": 1028625,
"oi_day_low": 882375
},
"NSE_FO:DIVISLAB25MAY6200PE": {
"ohlc": {
"open": 301.2,
"high": 308.15,
"low": 247.05,
"close": 266
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 275.3,
"orders": 1
},
{
"quantity": 100,
"price": 275.25,
"orders": 1
},
{
"quantity": 100,
"price": 275.2,
"orders": 1
},
{
"quantity": 100,
"price": 275.1,
"orders": 1
},
{
"quantity": 200,
"price": 275.05,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 279.8,
"orders": 1
},
{
"quantity": 200,
"price": 279.95,
"orders": 1
},
{
"quantity": 100,
"price": 281.15,
"orders": 1
},
{
"quantity": 100,
"price": 282.4,
"orders": 1
},
{
"quantity": 200,
"price": 282.45,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|79683",
"symbol": "DIVISLAB25MAY6200PE",
"last_price": 266,
"volume": 14500,
"average_price": 274.87,
"oi": 30800,
"net_change": -29.95,
"total_buy_quantity": 7000,
"total_sell_quantity": 12300,
"lower_circuit_limit": 119.9,
"upper_circuit_limit": 472,
"last_trade_time": "1746177604542",
"oi_day_high": 31100,
"oi_day_low": 30600
},
"NSE_FO:POLICYBZR25MAY1660PE": {
"ohlc": {
"open": 90.05,
"high": 116.35,
"low": 83.9,
"close": 114.9
},
"depth": {
"buy": [
{
"quantity": 650,
"price": 115.15,
"orders": 2
},
{
"quantity": 325,
"price": 115.1,
"orders": 1
},
{
"quantity": 650,
"price": 115.05,
"orders": 1
},
{
"quantity": 650,
"price": 114.05,
"orders": 1
},
{
"quantity": 325,
"price": 113.3,
"orders": 1
}
],
"sell": [
{
"quantity": 325,
"price": 116.9,
"orders": 1
},
{
"quantity": 650,
"price": 116.95,
"orders": 1
},
{
"quantity": 650,
"price": 118.2,
"orders": 1
},
{
"quantity": 650,
"price": 119.2,
"orders": 1
},
{
"quantity": 650,
"price": 119.25,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|131104",
"symbol": "POLICYBZR25MAY1660PE",
"last_price": 114.9,
"volume": 13325,
"average_price": 92.54,
"oi": 19825,
"net_change": 10,
"total_buy_quantity": 17875,
"total_sell_quantity": 33150,
"lower_circuit_limit": 32.7,
"upper_circuit_limit": 177.1,
"last_trade_time": "1746178724584",
"oi_day_high": 20475,
"oi_day_low": 15600
},
"NSE_FO:AUROPHARMA25MAY1260PE": {
"ohlc": {
"open": 58.05,
"high": 76.45,
"low": 54.1,
"close": 73.55
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 73.2,
"orders": 1
},
{
"quantity": 550,
"price": 73.15,
"orders": 1
},
{
"quantity": 550,
"price": 72.7,
"orders": 1
},
{
"quantity": 1100,
"price": 72.65,
"orders": 1
},
{
"quantity": 550,
"price": 72.6,
"orders": 1
}
],
"sell": [
{
"quantity": 550,
"price": 74.1,
"orders": 1
},
{
"quantity": 550,
"price": 74.3,
"orders": 1
},
{
"quantity": 1100,
"price": 74.35,
"orders": 1
},
{
"quantity": 550,
"price": 75.1,
"orders": 1
},
{
"quantity": 550,
"price": 75.15,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|70677",
"symbol": "AUROPHARMA25MAY1260PE",
"last_price": 73.55,
"volume": 81950,
"average_price": 63.74,
"oi": 248050,
"net_change": 8.4,
"total_buy_quantity": 42900,
"total_sell_quantity": 72600,
"lower_circuit_limit": 25.5,
"upper_circuit_limit": 104.8,
"last_trade_time": "1746179997515",
"oi_day_high": 259050,
"oi_day_low": 248050
},
"NSE_FO:PRESTIGE25MAY1300CE": {
"ohlc": {
"open": 118.8,
"high": 132.9,
"low": 100.15,
"close": 106.4
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 106.1,
"orders": 1
},
{
"quantity": 650,
"price": 105.1,
"orders": 1
},
{
"quantity": 650,
"price": 105.05,
"orders": 1
},
{
"quantity": 325,
"price": 102.35,
"orders": 1
},
{
"quantity": 975,
"price": 102.3,
"orders": 1
}
],
"sell": [
{
"quantity": 325,
"price": 107.9,
"orders": 1
},
{
"quantity": 650,
"price": 107.95,
"orders": 1
},
{
"quantity": 650,
"price": 109.4,
"orders": 1
},
{
"quantity": 650,
"price": 109.45,
"orders": 1
},
{
"quantity": 325,
"price": 115.1,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|118569",
"symbol": "PRESTIGE25MAY1300CE",
"last_price": 106.4,
"volume": 29575,
"average_price": 114.76,
"oi": 57850,
"net_change": -12.4,
"total_buy_quantity": 22750,
"total_sell_quantity": 37050,
"lower_circuit_limit": 38.6,
"upper_circuit_limit": 199,
"last_trade_time": "1746179939207",
"oi_day_high": 57850,
"oi_day_low": 55575
},
"NSE_FO:TATAELXSI25MAY5900PE": {
"ohlc": {
"open": 296.1,
"high": 296.1,
"low": 239.45,
"close": 260
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 256,
"orders": 1
},
{
"quantity": 100,
"price": 255.95,
"orders": 1
},
{
"quantity": 200,
"price": 241.75,
"orders": 1
},
{
"quantity": 400,
"price": 241.7,
"orders": 1
},
{
"quantity": 200,
"price": 234.75,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 262.4,
"orders": 1
},
{
"quantity": 200,
"price": 262.45,
"orders": 1
},
{
"quantity": 100,
"price": 264.55,
"orders": 1
},
{
"quantity": 200,
"price": 264.6,
"orders": 1
},
{
"quantity": 200,
"price": 282.45,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|142498",
"symbol": "TATAELXSI25MAY5900PE",
"last_price": 260,
"volume": 11000,
"average_price": 260.21,
"oi": 4200,
"net_change": -51,
"total_buy_quantity": 6900,
"total_sell_quantity": 10800,
"lower_circuit_limit": 111.4,
"upper_circuit_limit": 510.6,
"last_trade_time": "1746179948234",
"oi_day_high": 4700,
"oi_day_low": 2600
},
"NSE_FO:PERSISTENT25MAY5200CE": {
"ohlc": {
"open": 355,
"high": 427.4,
"low": 345,
"close": 359.3
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 357.85,
"orders": 2
},
{
"quantity": 100,
"price": 357.8,
"orders": 1
},
{
"quantity": 100,
"price": 357.7,
"orders": 1
},
{
"quantity": 100,
"price": 357.65,
"orders": 1
},
{
"quantity": 100,
"price": 357.35,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 359.95,
"orders": 1
},
{
"quantity": 300,
"price": 360,
"orders": 1
},
{
"quantity": 100,
"price": 362.2,
"orders": 1
},
{
"quantity": 200,
"price": 362.9,
"orders": 2
},
{
"quantity": 200,
"price": 362.95,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|114444",
"symbol": "PERSISTENT25MAY5200CE",
"last_price": 359.3,
"volume": 28300,
"average_price": 388.34,
"oi": 59100,
"net_change": 44.15,
"total_buy_quantity": 7200,
"total_sell_quantity": 11300,
"lower_circuit_limit": 82.45,
"upper_circuit_limit": 547.85,
"last_trade_time": "1746179972572",
"oi_day_high": 64600,
"oi_day_low": 58400
},
"NSE_FO:IGL25MAY185CE": {
"ohlc": {
"open": 15,
"high": 16.2,
"low": 11.4,
"close": 12.75
},
"depth": {
"buy": [
{
"quantity": 2750,
"price": 12.65,
"orders": 1
},
{
"quantity": 2750,
"price": 12.6,
"orders": 1
},
{
"quantity": 5500,
"price": 12.55,
"orders": 1
},
{
"quantity": 13750,
"price": 12.45,
"orders": 3
},
{
"quantity": 11000,
"price": 12.4,
"orders": 1
}
],
"sell": [
{
"quantity": 2750,
"price": 12.8,
"orders": 1
},
{
"quantity": 2750,
"price": 12.85,
"orders": 1
},
{
"quantity": 2750,
"price": 12.9,
"orders": 1
},
{
"quantity": 8250,
"price": 12.95,
"orders": 2
},
{
"quantity": 5500,
"price": 13,
"orders": 2
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|92187",
"symbol": "IGL25MAY185CE",
"last_price": 12.75,
"volume": 181500,
"average_price": 14.07,
"oi": 500500,
"net_change": 0.35,
"total_buy_quantity": 330000,
"total_sell_quantity": 354750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.4,
"last_trade_time": "1746179995038",
"oi_day_high": 522500,
"oi_day_low": 495000
},
"NSE_FO:DMART25MAY4500CE": {
"ohlc": {
"open": 76.8,
"high": 76.8,
"low": 31.65,
"close": 37.95
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 36.95,
"orders": 1
},
{
"quantity": 1050,
"price": 36.9,
"orders": 1
},
{
"quantity": 150,
"price": 36.75,
"orders": 1
},
{
"quantity": 150,
"price": 36.7,
"orders": 1
},
{
"quantity": 300,
"price": 36.55,
"orders": 2
}
],
"sell": [
{
"quantity": 150,
"price": 37.7,
"orders": 1
},
{
"quantity": 150,
"price": 37.75,
"orders": 1
},
{
"quantity": 150,
"price": 37.95,
"orders": 1
},
{
"quantity": 300,
"price": 38,
"orders": 2
},
{
"quantity": 150,
"price": 38.15,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|80823",
"symbol": "DMART25MAY4500CE",
"last_price": 37.95,
"volume": 398850,
"average_price": 44.73,
"oi": 167550,
"net_change": -38.85,
"total_buy_quantity": 44400,
"total_sell_quantity": 32850,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 142.65,
"last_trade_time": "1746179997608",
"oi_day_high": 167550,
"oi_day_low": 111450
},
"NSE_FO:ANGELONE25MAY2500CE": {
"ohlc": {
"open": 50.05,
"high": 52.5,
"low": 36.05,
"close": 37
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 36.8,
"orders": 1
},
{
"quantity": 400,
"price": 36.75,
"orders": 2
},
{
"quantity": 200,
"price": 36.6,
"orders": 1
},
{
"quantity": 800,
"price": 36.55,
"orders": 2
},
{
"quantity": 400,
"price": 36.5,
"orders": 2
}
],
"sell": [
{
"quantity": 400,
"price": 37.55,
"orders": 2
},
{
"quantity": 200,
"price": 37.6,
"orders": 1
},
{
"quantity": 200,
"price": 37.65,
"orders": 1
},
{
"quantity": 200,
"price": 37.8,
"orders": 1
},
{
"quantity": 600,
"price": 37.95,
"orders": 2
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|67889",
"symbol": "ANGELONE25MAY2500CE",
"last_price": 37,
"volume": 237200,
"average_price": 43.07,
"oi": 263600,
"net_change": -7.6,
"total_buy_quantity": 64000,
"total_sell_quantity": 45000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 127.2,
"last_trade_time": "1746179987610",
"oi_day_high": 270800,
"oi_day_low": 245200
},
"NSE_FO:GODREJCP25MAY1260CE": {
"ohlc": {
"open": 54.45,
"high": 60.2,
"low": 44.1,
"close": 45.4
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 45.15,
"orders": 1
},
{
"quantity": 500,
"price": 45.1,
"orders": 1
},
{
"quantity": 1000,
"price": 45.05,
"orders": 1
},
{
"quantity": 1000,
"price": 44.3,
"orders": 2
},
{
"quantity": 500,
"price": 44.25,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 45.85,
"orders": 1
},
{
"quantity": 500,
"price": 45.9,
"orders": 1
},
{
"quantity": 2000,
"price": 47.2,
"orders": 2
},
{
"quantity": 2500,
"price": 47.25,
"orders": 1
},
{
"quantity": 2500,
"price": 47.45,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|83855",
"symbol": "GODREJCP25MAY1260CE",
"last_price": 45.4,
"volume": 170500,
"average_price": 52.95,
"oi": 105500,
"net_change": -8.3,
"total_buy_quantity": 114000,
"total_sell_quantity": 98500,
"lower_circuit_limit": 18.55,
"upper_circuit_limit": 88.85,
"last_trade_time": "1746179992571",
"oi_day_high": 112000,
"oi_day_low": 103000
},
"NSE_FO:ICICIPRULI25MAY600CE": {
"ohlc": {
"open": 32.05,
"high": 32.3,
"low": 23.95,
"close": 25
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 24.65,
"orders": 1
},
{
"quantity": 18750,
"price": 24.45,
"orders": 1
},
{
"quantity": 750,
"price": 23.95,
"orders": 1
},
{
"quantity": 3750,
"price": 23.6,
"orders": 1
},
{
"quantity": 3000,
"price": 23.35,
"orders": 1
}
],
"sell": [
{
"quantity": 750,
"price": 25,
"orders": 1
},
{
"quantity": 750,
"price": 25.1,
"orders": 1
},
{
"quantity": 1500,
"price": 25.15,
"orders": 1
},
{
"quantity": 750,
"price": 25.85,
"orders": 1
},
{
"quantity": 3750,
"price": 25.9,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|91343",
"symbol": "ICICIPRULI25MAY600CE",
"last_price": 25,
"volume": 108750,
"average_price": 28.21,
"oi": 178500,
"net_change": -4.7,
"total_buy_quantity": 69750,
"total_sell_quantity": 108750,
"lower_circuit_limit": 9.7,
"upper_circuit_limit": 49.7,
"last_trade_time": "1746179932579",
"oi_day_high": 183000,
"oi_day_low": 165000
},
"NSE_FO:NBCC25MAY100PE": {
"ohlc": {
"open": 6.6,
"high": 6.75,
"low": 6.5,
"close": 6.5
},
"depth": {
"buy": [
{
"quantity": 52200,
"price": 8,
"orders": 3
},
{
"quantity": 81200,
"price": 7.8,
"orders": 3
},
{
"quantity": 58000,
"price": 7.6,
"orders": 1
},
{
"quantity": 17400,
"price": 7.2,
"orders": 1
},
{
"quantity": 29000,
"price": 6.8,
"orders": 1
}
],
"sell": [
{
"quantity": 5800,
"price": 8.2,
"orders": 1
},
{
"quantity": 11600,
"price": 8.25,
"orders": 1
},
{
"quantity": 11600,
"price": 8.35,
"orders": 1
},
{
"quantity": 29000,
"price": 8.4,
"orders": 2
},
{
"quantity": 58000,
"price": 8.45,
"orders": 2
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|107982",
"symbol": "NBCC25MAY100PE",
"last_price": 6.5,
"volume": 17400,
"average_price": 6.61,
"oi": 3340800,
"net_change": -0.85,
"total_buy_quantity": 672800,
"total_sell_quantity": 556800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.35,
"last_trade_time": "1746158679871",
"oi_day_high": 3340800,
"oi_day_low": 3335000
},
"NSE_FO:BAJAJ-AUTO25MAY8200PE": {
"ohlc": {
"open": 418.1,
"high": 490.75,
"low": 315.9,
"close": 475.05
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 486.5,
"orders": 1
},
{
"quantity": 75,
"price": 486.45,
"orders": 1
},
{
"quantity": 75,
"price": 486.4,
"orders": 1
},
{
"quantity": 75,
"price": 486.35,
"orders": 1
},
{
"quantity": 75,
"price": 486.15,
"orders": 1
}
],
"sell": [
{
"quantity": 75,
"price": 491.8,
"orders": 1
},
{
"quantity": 75,
"price": 491.85,
"orders": 1
},
{
"quantity": 75,
"price": 491.9,
"orders": 1
},
{
"quantity": 150,
"price": 491.95,
"orders": 1
},
{
"quantity": 150,
"price": 494.9,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|69519",
"symbol": "BAJAJ-AUTO25MAY8200PE",
"last_price": 475.05,
"volume": 13050,
"average_price": 390.64,
"oi": 40800,
"net_change": 130.45,
"total_buy_quantity": 5700,
"total_sell_quantity": 5400,
"lower_circuit_limit": 112.8,
"upper_circuit_limit": 576.4,
"last_trade_time": "1746179585886",
"oi_day_high": 41100,
"oi_day_low": 39525
},
"NSE_FO:OBEROIRLTY25MAY1680CE": {
"ohlc": {
"open": 44.7,
"high": 51.95,
"low": 33.3,
"close": 36.35
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 35.55,
"orders": 1
},
{
"quantity": 350,
"price": 35.5,
"orders": 1
},
{
"quantity": 350,
"price": 35.35,
"orders": 1
},
{
"quantity": 350,
"price": 35.3,
"orders": 1
},
{
"quantity": 700,
"price": 35.25,
"orders": 1
}
],
"sell": [
{
"quantity": 1050,
"price": 36,
"orders": 3
},
{
"quantity": 350,
"price": 36.3,
"orders": 1
},
{
"quantity": 700,
"price": 36.35,
"orders": 1
},
{
"quantity": 350,
"price": 36.75,
"orders": 1
},
{
"quantity": 350,
"price": 36.8,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|110846",
"symbol": "OBEROIRLTY25MAY1680CE",
"last_price": 36.35,
"volume": 170800,
"average_price": 40.9,
"oi": 105350,
"net_change": -12.8,
"total_buy_quantity": 68600,
"total_sell_quantity": 79450,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 101.2,
"last_trade_time": "1746179736106",
"oi_day_high": 113050,
"oi_day_low": 89600
},
"NSE_FO:HEROMOTOCO25MAY3950CE": {
"ohlc": {
"open": 82.55,
"high": 133.85,
"low": 60.15,
"close": 62.7
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 62.2,
"orders": 1
},
{
"quantity": 150,
"price": 62.1,
"orders": 1
},
{
"quantity": 300,
"price": 62.05,
"orders": 2
},
{
"quantity": 150,
"price": 62,
"orders": 1
},
{
"quantity": 300,
"price": 61.85,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 62.95,
"orders": 1
},
{
"quantity": 150,
"price": 63,
"orders": 1
},
{
"quantity": 150,
"price": 63.45,
"orders": 1
},
{
"quantity": 300,
"price": 63.5,
"orders": 2
},
{
"quantity": 450,
"price": 63.55,
"orders": 2
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|95372",
"symbol": "HEROMOTOCO25MAY3950CE",
"last_price": 62.7,
"volume": 227700,
"average_price": 96.69,
"oi": 88200,
"net_change": -36.85,
"total_buy_quantity": 27450,
"total_sell_quantity": 28350,
"lower_circuit_limit": 26.8,
"upper_circuit_limit": 172.3,
"last_trade_time": "1746179974808",
"oi_day_high": 92100,
"oi_day_low": 82200
},
"NSE_FO:NTPC25MAY365CE": {
"ohlc": {
"open": 7.25,
"high": 8.2,
"low": 4.75,
"close": 5.1
},
"depth": {
"buy": [
{
"quantity": 25500,
"price": 5,
"orders": 12
},
{
"quantity": 43500,
"price": 4.95,
"orders": 13
},
{
"quantity": 37500,
"price": 4.9,
"orders": 10
},
{
"quantity": 49500,
"price": 4.85,
"orders": 12
},
{
"quantity": 39000,
"price": 4.8,
"orders": 13
}
],
"sell": [
{
"quantity": 6000,
"price": 5.1,
"orders": 2
},
{
"quantity": 22500,
"price": 5.15,
"orders": 8
},
{
"quantity": 19500,
"price": 5.2,
"orders": 8
},
{
"quantity": 34500,
"price": 5.25,
"orders": 10
},
{
"quantity": 18000,
"price": 5.3,
"orders": 4
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|124355",
"symbol": "NTPC25MAY365CE",
"last_price": 5.1,
"volume": 2479500,
"average_price": 6.37,
"oi": 2580000,
"net_change": -2.35,
"total_buy_quantity": 712500,
"total_sell_quantity": 586500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.45,
"last_trade_time": "1746179995537",
"oi_day_high": 2619000,
"oi_day_low": 2440500
},
"NSE_FO:MARUTI25MAY11900PE": {
"ohlc": {
"open": 144,
"high": 144.05,
"low": 70,
"close": 118.25
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 117.3,
"orders": 2
},
{
"quantity": 50,
"price": 117.25,
"orders": 1
},
{
"quantity": 50,
"price": 117.2,
"orders": 1
},
{
"quantity": 50,
"price": 117.15,
"orders": 1
},
{
"quantity": 150,
"price": 117.05,
"orders": 2
}
],
"sell": [
{
"quantity": 50,
"price": 119.85,
"orders": 1
},
{
"quantity": 50,
"price": 119.9,
"orders": 1
},
{
"quantity": 150,
"price": 119.95,
"orders": 2
},
{
"quantity": 300,
"price": 120,
"orders": 4
},
{
"quantity": 50,
"price": 120.9,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|117771",
"symbol": "MARUTI25MAY11900PE",
"last_price": 118.25,
"volume": 235250,
"average_price": 100.49,
"oi": 60400,
"net_change": -25.7,
"total_buy_quantity": 20050,
"total_sell_quantity": 11500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 298.35,
"last_trade_time": "1746179967315",
"oi_day_high": 82800,
"oi_day_low": 60250
},
"NSE_FO:DRREDDY25MAY1200CE": {
"ohlc": {
"open": 37.9,
"high": 41.9,
"low": 29.95,
"close": 34.55
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 34.45,
"orders": 1
},
{
"quantity": 625,
"price": 34.4,
"orders": 1
},
{
"quantity": 625,
"price": 34.15,
"orders": 1
},
{
"quantity": 1250,
"price": 34.1,
"orders": 1
},
{
"quantity": 625,
"price": 33.95,
"orders": 1
}
],
"sell": [
{
"quantity": 625,
"price": 34.75,
"orders": 1
},
{
"quantity": 1250,
"price": 35.1,
"orders": 2
},
{
"quantity": 625,
"price": 35.35,
"orders": 1
},
{
"quantity": 2500,
"price": 36,
"orders": 2
},
{
"quantity": 625,
"price": 36.75,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|81220",
"symbol": "DRREDDY25MAY1200CE",
"last_price": 34.55,
"volume": 1300625,
"average_price": 35.04,
"oi": 1067500,
"net_change": -3.8,
"total_buy_quantity": 94375,
"total_sell_quantity": 164375,
"lower_circuit_limit": 15.7,
"upper_circuit_limit": 61,
"last_trade_time": "1746179998397",
"oi_day_high": 1067500,
"oi_day_low": 827500
},
"NSE_FO:EICHERMOT25MAY5650CE": {
"ohlc": {
"open": 175,
"high": 175.05,
"low": 95.8,
"close": 110.05
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 105.1,
"orders": 1
},
{
"quantity": 350,
"price": 105.05,
"orders": 1
},
{
"quantity": 350,
"price": 104.05,
"orders": 1
},
{
"quantity": 175,
"price": 103.7,
"orders": 1
},
{
"quantity": 875,
"price": 100.9,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 107.55,
"orders": 1
},
{
"quantity": 175,
"price": 107.75,
"orders": 1
},
{
"quantity": 350,
"price": 107.95,
"orders": 1
},
{
"quantity": 175,
"price": 108.65,
"orders": 1
},
{
"quantity": 350,
"price": 108.95,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|87977",
"symbol": "EICHERMOT25MAY5650CE",
"last_price": 110.05,
"volume": 113050,
"average_price": 116.17,
"oi": 36400,
"net_change": -58.25,
"total_buy_quantity": 22750,
"total_sell_quantity": 26600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 301.95,
"last_trade_time": "1746179550330",
"oi_day_high": 37625,
"oi_day_low": 21700
},
"NSE_FO:SBIN25MAY810CE": {
"ohlc": {
"open": 17.5,
"high": 22.7,
"low": 16.5,
"close": 17.8
},
"depth": {
"buy": [
{
"quantity": 5250,
"price": 17.65,
"orders": 6
},
{
"quantity": 4500,
"price": 17.6,
"orders": 6
},
{
"quantity": 6000,
"price": 17.55,
"orders": 7
},
{
"quantity": 8250,
"price": 17.5,
"orders": 11
},
{
"quantity": 5250,
"price": 17.45,
"orders": 6
}
],
"sell": [
{
"quantity": 5250,
"price": 17.8,
"orders": 3
},
{
"quantity": 750,
"price": 17.85,
"orders": 1
},
{
"quantity": 1500,
"price": 17.9,
"orders": 2
},
{
"quantity": 4500,
"price": 17.95,
"orders": 4
},
{
"quantity": 4500,
"price": 18,
"orders": 6
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|136171",
"symbol": "SBIN25MAY810CE",
"last_price": 17.8,
"volume": 7784250,
"average_price": 19.3,
"oi": 2581500,
"net_change": -0.25,
"total_buy_quantity": 414750,
"total_sell_quantity": 380250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 50.3,
"last_trade_time": "1746179997731",
"oi_day_high": 2611500,
"oi_day_low": 1830000
},
"NSE_FO:IRCTC25MAY780PE": {
"ohlc": {
"open": 35,
"high": 44,
"low": 34.1,
"close": 42.45
},
"depth": {
"buy": [
{
"quantity": 875,
"price": 42.6,
"orders": 1
},
{
"quantity": 1750,
"price": 42.55,
"orders": 1
},
{
"quantity": 875,
"price": 42.2,
"orders": 1
},
{
"quantity": 19250,
"price": 40.65,
"orders": 5
},
{
"quantity": 8750,
"price": 39.5,
"orders": 1
}
],
"sell": [
{
"quantity": 875,
"price": 43.8,
"orders": 1
},
{
"quantity": 875,
"price": 43.95,
"orders": 1
},
{
"quantity": 875,
"price": 44.5,
"orders": 1
},
{
"quantity": 2625,
"price": 45.9,
"orders": 1
},
{
"quantity": 8750,
"price": 46.35,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|95970",
"symbol": "IRCTC25MAY780PE",
"last_price": 42.45,
"volume": 80500,
"average_price": 39.53,
"oi": 178500,
"net_change": 1.4,
"total_buy_quantity": 100625,
"total_sell_quantity": 72625,
"lower_circuit_limit": 15,
"upper_circuit_limit": 67.1,
"last_trade_time": "1746178594406",
"oi_day_high": 191625,
"oi_day_low": 176750
},
"NSE_FO:CDSL25MAY1360CE": {
"ohlc": {
"open": 32,
"high": 37.65,
"low": 20.5,
"close": 21.35
},
"depth": {
"buy": [
{
"quantity": 1050,
"price": 21.2,
"orders": 3
},
{
"quantity": 700,
"price": 21.15,
"orders": 2
},
{
"quantity": 700,
"price": 21.1,
"orders": 2
},
{
"quantity": 1050,
"price": 21.05,
"orders": 2
},
{
"quantity": 350,
"price": 21,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 21.45,
"orders": 1
},
{
"quantity": 1050,
"price": 21.5,
"orders": 2
},
{
"quantity": 350,
"price": 21.55,
"orders": 1
},
{
"quantity": 2450,
"price": 21.6,
"orders": 2
},
{
"quantity": 350,
"price": 21.65,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|73438",
"symbol": "CDSL25MAY1360CE",
"last_price": 21.35,
"volume": 1040550,
"average_price": 28.11,
"oi": 740250,
"net_change": -9.7,
"total_buy_quantity": 152250,
"total_sell_quantity": 123200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 79.5,
"last_trade_time": "1746179993175",
"oi_day_high": 740250,
"oi_day_low": 623700
},
"NSE_FO:ADANIENSOL25MAY960CE": {
"ohlc": {
"open": 22.95,
"high": 31.25,
"low": 20.4,
"close": 20.6
},
"depth": {
"buy": [
{
"quantity": 1250,
"price": 20.6,
"orders": 2
},
{
"quantity": 625,
"price": 20.5,
"orders": 1
},
{
"quantity": 625,
"price": 20.4,
"orders": 1
},
{
"quantity": 625,
"price": 20.35,
"orders": 1
},
{
"quantity": 625,
"price": 20.25,
"orders": 1
}
],
"sell": [
{
"quantity": 1250,
"price": 20.9,
"orders": 2
},
{
"quantity": 2500,
"price": 20.95,
"orders": 3
},
{
"quantity": 625,
"price": 21,
"orders": 1
},
{
"quantity": 625,
"price": 21.05,
"orders": 1
},
{
"quantity": 625,
"price": 21.2,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|64326",
"symbol": "ADANIENSOL25MAY960CE",
"last_price": 20.6,
"volume": 391250,
"average_price": 25.62,
"oi": 585625,
"net_change": -1.8,
"total_buy_quantity": 193125,
"total_sell_quantity": 147500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 61.6,
"last_trade_time": "1746179948023",
"oi_day_high": 607500,
"oi_day_low": 560625
},
"NSE_FO:M&M25MAY2900PE": {
"ohlc": {
"open": 96.9,
"high": 103.15,
"low": 64.6,
"close": 95.5
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 95.05,
"orders": 1
},
{
"quantity": 175,
"price": 95,
"orders": 1
},
{
"quantity": 350,
"price": 94.8,
"orders": 1
},
{
"quantity": 525,
"price": 94.65,
"orders": 1
},
{
"quantity": 350,
"price": 94.55,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 95.9,
"orders": 1
},
{
"quantity": 350,
"price": 95.95,
"orders": 1
},
{
"quantity": 175,
"price": 96.4,
"orders": 1
},
{
"quantity": 350,
"price": 96.45,
"orders": 1
},
{
"quantity": 525,
"price": 97.55,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|103283",
"symbol": "M&M25MAY2900PE",
"last_price": 95.5,
"volume": 1020775,
"average_price": 86.16,
"oi": 373800,
"net_change": 0.55,
"total_buy_quantity": 98875,
"total_sell_quantity": 41125,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 167.1,
"last_trade_time": "1746179989277",
"oi_day_high": 415800,
"oi_day_low": 356125
},
"NSE_FO:DLF25MAY680CE": {
"ohlc": {
"open": 25.7,
"high": 35.8,
"low": 24.6,
"close": 30.45
},
"depth": {
"buy": [
{
"quantity": 825,
"price": 30.2,
"orders": 1
},
{
"quantity": 1650,
"price": 30.15,
"orders": 2
},
{
"quantity": 1650,
"price": 30.05,
"orders": 1
},
{
"quantity": 825,
"price": 29.95,
"orders": 1
},
{
"quantity": 825,
"price": 29.9,
"orders": 1
}
],
"sell": [
{
"quantity": 1650,
"price": 30.45,
"orders": 2
},
{
"quantity": 1650,
"price": 30.5,
"orders": 2
},
{
"quantity": 3300,
"price": 30.55,
"orders": 3
},
{
"quantity": 2475,
"price": 30.6,
"orders": 2
},
{
"quantity": 825,
"price": 30.7,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|80521",
"symbol": "DLF25MAY680CE",
"last_price": 30.45,
"volume": 2139225,
"average_price": 30.82,
"oi": 752400,
"net_change": 4.55,
"total_buy_quantity": 68475,
"total_sell_quantity": 159225,
"lower_circuit_limit": 3.6,
"upper_circuit_limit": 48.2,
"last_trade_time": "1746179997333",
"oi_day_high": 959475,
"oi_day_low": 752400
},
"NSE_FO:HCLTECH25MAY1580PE": {
"ohlc": {
"open": 53.2,
"high": 55.3,
"low": 41.5,
"close": 46.3
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 45.9,
"orders": 1
},
{
"quantity": 350,
"price": 45.85,
"orders": 1
},
{
"quantity": 1400,
"price": 45.65,
"orders": 3
},
{
"quantity": 1050,
"price": 45.4,
"orders": 1
},
{
"quantity": 350,
"price": 45.35,
"orders": 1
}
],
"sell": [
{
"quantity": 700,
"price": 46.25,
"orders": 1
},
{
"quantity": 700,
"price": 46.3,
"orders": 2
},
{
"quantity": 700,
"price": 46.35,
"orders": 1
},
{
"quantity": 1050,
"price": 46.4,
"orders": 1
},
{
"quantity": 1400,
"price": 46.5,
"orders": 2
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|92843",
"symbol": "HCLTECH25MAY1580PE",
"last_price": 46.3,
"volume": 315700,
"average_price": 46.49,
"oi": 282450,
"net_change": -6.25,
"total_buy_quantity": 73150,
"total_sell_quantity": 76650,
"lower_circuit_limit": 13.95,
"upper_circuit_limit": 91.15,
"last_trade_time": "1746179999426",
"oi_day_high": 294350,
"oi_day_low": 272650
},
"NSE_FO:ASTRAL25MAY1400CE": {
"ohlc": {
"open": 33.25,
"high": 34.9,
"low": 20.55,
"close": 22.1
},
"depth": {
"buy": [
{
"quantity": 734,
"price": 22.1,
"orders": 2
},
{
"quantity": 1835,
"price": 22,
"orders": 3
},
{
"quantity": 734,
"price": 21.95,
"orders": 1
},
{
"quantity": 1101,
"price": 21.7,
"orders": 1
},
{
"quantity": 734,
"price": 21.65,
"orders": 1
}
],
"sell": [
{
"quantity": 1468,
"price": 22.8,
"orders": 2
},
{
"quantity": 367,
"price": 22.85,
"orders": 1
},
{
"quantity": 367,
"price": 23.1,
"orders": 1
},
{
"quantity": 1101,
"price": 23.25,
"orders": 1
},
{
"quantity": 1101,
"price": 23.95,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|67956",
"symbol": "ASTRAL25MAY1400CE",
"last_price": 22.1,
"volume": 518204,
"average_price": 28.59,
"oi": 607752,
"net_change": -11.15,
"total_buy_quantity": 68262,
"total_sell_quantity": 116706,
"lower_circuit_limit": 7.65,
"upper_circuit_limit": 58.85,
"last_trade_time": "1746179981610",
"oi_day_high": 619496,
"oi_day_low": 568850
},
"NSE_FO:CGPOWER25MAY650PE": {
"ohlc": {
"open": 45.1,
"high": 48.8,
"low": 43.4,
"close": 45.55
},
"depth": {
"buy": [
{
"quantity": 725,
"price": 46.1,
"orders": 1
},
{
"quantity": 1450,
"price": 46.05,
"orders": 1
},
{
"quantity": 5800,
"price": 41.55,
"orders": 1
},
{
"quantity": 2900,
"price": 40.45,
"orders": 1
},
{
"quantity": 7250,
"price": 40.2,
"orders": 1
}
],
"sell": [
{
"quantity": 725,
"price": 46.9,
"orders": 1
},
{
"quantity": 1450,
"price": 46.95,
"orders": 1
},
{
"quantity": 725,
"price": 47.35,
"orders": 1
},
{
"quantity": 1450,
"price": 47.45,
"orders": 1
},
{
"quantity": 29000,
"price": 52.5,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|80254",
"symbol": "CGPOWER25MAY650PE",
"last_price": 45.55,
"volume": 15225,
"average_price": 45.01,
"oi": 129050,
"net_change": 0.5,
"total_buy_quantity": 31175,
"total_sell_quantity": 39150,
"lower_circuit_limit": 17.85,
"upper_circuit_limit": 72.25,
"last_trade_time": "1746178681221",
"oi_day_high": 130500,
"oi_day_low": 129050
},
"NSE_FO:SBICARD25MAY930CE": {
"ohlc": {
"open": 8.05,
"high": 11,
"low": 7.8,
"close": 8.05
},
"depth": {
"buy": [
{
"quantity": 800,
"price": 8.15,
"orders": 1
},
{
"quantity": 800,
"price": 8.1,
"orders": 1
},
{
"quantity": 800,
"price": 8.05,
"orders": 1
},
{
"quantity": 800,
"price": 7.95,
"orders": 1
},
{
"quantity": 1600,
"price": 7.9,
"orders": 2
}
],
"sell": [
{
"quantity": 800,
"price": 8.25,
"orders": 1
},
{
"quantity": 800,
"price": 8.35,
"orders": 1
},
{
"quantity": 800,
"price": 8.6,
"orders": 1
},
{
"quantity": 800,
"price": 8.65,
"orders": 1
},
{
"quantity": 800,
"price": 8.85,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|121085",
"symbol": "SBICARD25MAY930CE",
"last_price": 8.05,
"volume": 192800,
"average_price": 9.07,
"oi": 288800,
"net_change": -0.05,
"total_buy_quantity": 200000,
"total_sell_quantity": 172800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.1,
"last_trade_time": "1746179966974",
"oi_day_high": 322400,
"oi_day_low": 282400
},
"NSE_FO:HUDCO25MAY230CE": {
"ohlc": {
"open": 9.7,
"high": 10.8,
"low": 8.3,
"close": 8.5
},
"depth": {
"buy": [
{
"quantity": 7275,
"price": 8.4,
"orders": 3
},
{
"quantity": 16975,
"price": 8.35,
"orders": 4
},
{
"quantity": 7275,
"price": 8.3,
"orders": 3
},
{
"quantity": 7275,
"price": 8.25,
"orders": 2
},
{
"quantity": 36375,
"price": 8.2,
"orders": 5
}
],
"sell": [
{
"quantity": 4850,
"price": 8.5,
"orders": 1
},
{
"quantity": 9700,
"price": 8.55,
"orders": 3
},
{
"quantity": 7275,
"price": 8.6,
"orders": 3
},
{
"quantity": 7275,
"price": 8.65,
"orders": 2
},
{
"quantity": 29100,
"price": 8.7,
"orders": 4
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|90026",
"symbol": "HUDCO25MAY230CE",
"last_price": 8.5,
"volume": 1481675,
"average_price": 9.47,
"oi": 1450150,
"net_change": -1.35,
"total_buy_quantity": 482575,
"total_sell_quantity": 528650,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.85,
"last_trade_time": "1746179995061",
"oi_day_high": 1556850,
"oi_day_low": 1450150
},
"NSE_FO:DIXON25MAY16500CE": {
"ohlc": {
"open": 775.15,
"high": 975,
"low": 751.2,
"close": 761.2
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 755.1,
"orders": 1
},
{
"quantity": 50,
"price": 755.05,
"orders": 1
},
{
"quantity": 300,
"price": 755,
"orders": 2
},
{
"quantity": 50,
"price": 751.1,
"orders": 1
},
{
"quantity": 50,
"price": 751,
"orders": 1
}
],
"sell": [
{
"quantity": 50,
"price": 760.95,
"orders": 1
},
{
"quantity": 50,
"price": 761,
"orders": 1
},
{
"quantity": 50,
"price": 761.05,
"orders": 1
},
{
"quantity": 50,
"price": 761.15,
"orders": 1
},
{
"quantity": 100,
"price": 763.95,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|80032",
"symbol": "DIXON25MAY16500CE",
"last_price": 761.2,
"volume": 159950,
"average_price": 862.25,
"oi": 106650,
"net_change": -13.95,
"total_buy_quantity": 7450,
"total_sell_quantity": 14250,
"lower_circuit_limit": 59,
"upper_circuit_limit": 1491.3,
"last_trade_time": "1746179994257",
"oi_day_high": 110600,
"oi_day_low": 100400
},
"NSE_FO:LODHA25MAY1320CE": {
"ohlc": {
"open": 65.25,
"high": 93.55,
"low": 64,
"close": 67.75
},
"depth": {
"buy": [
{
"quantity": 900,
"price": 65.9,
"orders": 2
},
{
"quantity": 450,
"price": 65.7,
"orders": 1
},
{
"quantity": 450,
"price": 65.65,
"orders": 1
},
{
"quantity": 450,
"price": 63.85,
"orders": 1
},
{
"quantity": 450,
"price": 63.8,
"orders": 1
}
],
"sell": [
{
"quantity": 450,
"price": 66.55,
"orders": 1
},
{
"quantity": 450,
"price": 66.6,
"orders": 1
},
{
"quantity": 450,
"price": 66.65,
"orders": 1
},
{
"quantity": 450,
"price": 67.25,
"orders": 1
},
{
"quantity": 450,
"price": 67.7,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|101626",
"symbol": "LODHA25MAY1320CE",
"last_price": 67.75,
"volume": 222750,
"average_price": 77.97,
"oi": 82350,
"net_change": 0.35,
"total_buy_quantity": 28800,
"total_sell_quantity": 65250,
"lower_circuit_limit": 2.9,
"upper_circuit_limit": 131.9,
"last_trade_time": "1746179775065",
"oi_day_high": 115200,
"oi_day_low": 81450
},
"NSE_FO:ULTRACEMCO25MAY12200PE": {
"ohlc": {
"open": 605.6,
"high": 750,
"low": 557.6,
"close": 633.8
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 632.6,
"orders": 1
},
{
"quantity": 100,
"price": 632.55,
"orders": 1
},
{
"quantity": 50,
"price": 632.45,
"orders": 1
},
{
"quantity": 50,
"price": 629.35,
"orders": 1
},
{
"quantity": 100,
"price": 628.55,
"orders": 1
}
],
"sell": [
{
"quantity": 50,
"price": 663.85,
"orders": 1
},
{
"quantity": 50,
"price": 663.9,
"orders": 1
},
{
"quantity": 50,
"price": 663.95,
"orders": 1
},
{
"quantity": 50,
"price": 664.05,
"orders": 1
},
{
"quantity": 50,
"price": 666.1,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|137114",
"symbol": "ULTRACEMCO25MAY12200PE",
"last_price": 633.8,
"volume": 7350,
"average_price": 635.64,
"oi": 55700,
"net_change": -11.7,
"total_buy_quantity": 7200,
"total_sell_quantity": 5150,
"lower_circuit_limit": 283.35,
"upper_circuit_limit": 1007.65,
"last_trade_time": "1746178468608",
"oi_day_high": 56300,
"oi_day_low": 55400
},
"NSE_FO:POLICYBZR25MAY1660CE": {
"ohlc": {
"open": 75,
"high": 86.2,
"low": 53.05,
"close": 54.45
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 53.35,
"orders": 1
},
{
"quantity": 325,
"price": 53.1,
"orders": 1
},
{
"quantity": 650,
"price": 53.05,
"orders": 1
},
{
"quantity": 975,
"price": 53,
"orders": 1
},
{
"quantity": 975,
"price": 52.55,
"orders": 1
}
],
"sell": [
{
"quantity": 650,
"price": 54.3,
"orders": 2
},
{
"quantity": 650,
"price": 54.5,
"orders": 1
},
{
"quantity": 650,
"price": 54.55,
"orders": 1
},
{
"quantity": 1625,
"price": 55.85,
"orders": 1
},
{
"quantity": 650,
"price": 55.9,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|131103",
"symbol": "POLICYBZR25MAY1660CE",
"last_price": 54.45,
"volume": 80275,
"average_price": 70.42,
"oi": 51350,
"net_change": -16.7,
"total_buy_quantity": 60450,
"total_sell_quantity": 53950,
"lower_circuit_limit": 2.2,
"upper_circuit_limit": 140.1,
"last_trade_time": "1746179917126",
"oi_day_high": 52000,
"oi_day_low": 42250
},
"NSE_FO:TIINDIA25MAY2650CE": {
"ohlc": {
"open": 273.3,
"high": 273.3,
"low": 273.25,
"close": 273.25
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 292.3,
"orders": 1
},
{
"quantity": 150,
"price": 292.25,
"orders": 1
},
{
"quantity": 150,
"price": 292.2,
"orders": 1
},
{
"quantity": 150,
"price": 292.1,
"orders": 1
},
{
"quantity": 300,
"price": 292.05,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 306.3,
"orders": 1
},
{
"quantity": 600,
"price": 306.35,
"orders": 1
},
{
"quantity": 1500,
"price": 311.6,
"orders": 1
},
{
"quantity": 450,
"price": 325.75,
"orders": 1
},
{
"quantity": 750,
"price": 332.5,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|143990",
"symbol": "TIINDIA25MAY2650CE",
"last_price": 273.25,
"volume": 300,
"average_price": 273.27,
"oi": 9600,
"net_change": -14.9,
"total_buy_quantity": 15150,
"total_sell_quantity": 13950,
"lower_circuit_limit": 118.3,
"upper_circuit_limit": 458,
"last_trade_time": "1746166627364",
"oi_day_high": 9600,
"oi_day_low": 9600
},
"NSE_FO:CHAMBLFERT25MAY690PE": {
"ohlc": {
"open": 29.3,
"high": 38.15,
"low": 28.95,
"close": 33.5
},
"depth": {
"buy": [
{
"quantity": 950,
"price": 33.2,
"orders": 1
},
{
"quantity": 950,
"price": 33.15,
"orders": 1
},
{
"quantity": 950,
"price": 33.1,
"orders": 1
},
{
"quantity": 2850,
"price": 33.05,
"orders": 2
},
{
"quantity": 950,
"price": 33,
"orders": 1
}
],
"sell": [
{
"quantity": 950,
"price": 33.65,
"orders": 1
},
{
"quantity": 2850,
"price": 33.7,
"orders": 2
},
{
"quantity": 950,
"price": 33.9,
"orders": 1
},
{
"quantity": 950,
"price": 34.1,
"orders": 1
},
{
"quantity": 950,
"price": 34.15,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|80509",
"symbol": "CHAMBLFERT25MAY690PE",
"last_price": 33.5,
"volume": 356250,
"average_price": 33.08,
"oi": 319200,
"net_change": 0.25,
"total_buy_quantity": 100700,
"total_sell_quantity": 66500,
"lower_circuit_limit": 9.1,
"upper_circuit_limit": 57.4,
"last_trade_time": "1746179995441",
"oi_day_high": 322050,
"oi_day_low": 252700
},
"NSE_FO:CANBK25MAY99CE": {
"ohlc": {
"open": 3.75,
"high": 4.5,
"low": 3.2,
"close": 3.3
},
"depth": {
"buy": [
{
"quantity": 13500,
"price": 3.35,
"orders": 2
},
{
"quantity": 87750,
"price": 3.3,
"orders": 9
},
{
"quantity": 135000,
"price": 3.25,
"orders": 9
},
{
"quantity": 47250,
"price": 3.2,
"orders": 5
},
{
"quantity": 135000,
"price": 3.15,
"orders": 16
}
],
"sell": [
{
"quantity": 27000,
"price": 3.4,
"orders": 4
},
{
"quantity": 27000,
"price": 3.45,
"orders": 3
},
{
"quantity": 101250,
"price": 3.5,
"orders": 6
},
{
"quantity": 40500,
"price": 3.55,
"orders": 3
},
{
"quantity": 40500,
"price": 3.6,
"orders": 3
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|78981",
"symbol": "CANBK25MAY99CE",
"last_price": 3.3,
"volume": 3017250,
"average_price": 3.85,
"oi": 2612250,
"net_change": -0.45,
"total_buy_quantity": 1579500,
"total_sell_quantity": 1640250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.75,
"last_trade_time": "1746179957922",
"oi_day_high": 2625750,
"oi_day_low": 2308500
},
"NSE_FO:CIPLA25MAY1560CE": {
"ohlc": {
"open": 52.95,
"high": 53,
"low": 33.9,
"close": 39.4
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 39.1,
"orders": 1
},
{
"quantity": 325,
"price": 38.9,
"orders": 1
},
{
"quantity": 650,
"price": 38.85,
"orders": 1
},
{
"quantity": 325,
"price": 38.7,
"orders": 1
},
{
"quantity": 325,
"price": 38.65,
"orders": 1
}
],
"sell": [
{
"quantity": 325,
"price": 39.4,
"orders": 1
},
{
"quantity": 325,
"price": 39.45,
"orders": 1
},
{
"quantity": 325,
"price": 39.5,
"orders": 1
},
{
"quantity": 650,
"price": 39.55,
"orders": 1
},
{
"quantity": 325,
"price": 39.65,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|74910",
"symbol": "CIPLA25MAY1560CE",
"last_price": 39.4,
"volume": 486200,
"average_price": 42.3,
"oi": 286000,
"net_change": -13.4,
"total_buy_quantity": 62400,
"total_sell_quantity": 104000,
"lower_circuit_limit": 16,
"upper_circuit_limit": 89.6,
"last_trade_time": "1746179997284",
"oi_day_high": 291200,
"oi_day_low": 249600
},
"NSE_FO:MUTHOOTFIN25MAY2160PE": {
"ohlc": {
"open": 87,
"high": 97.7,
"low": 76.1,
"close": 77.9
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 77.05,
"orders": 1
},
{
"quantity": 1100,
"price": 76.8,
"orders": 1
},
{
"quantity": 275,
"price": 76.75,
"orders": 1
},
{
"quantity": 275,
"price": 76.5,
"orders": 1
},
{
"quantity": 275,
"price": 76.45,
"orders": 1
}
],
"sell": [
{
"quantity": 275,
"price": 78.25,
"orders": 1
},
{
"quantity": 275,
"price": 78.3,
"orders": 1
},
{
"quantity": 550,
"price": 78.35,
"orders": 1
},
{
"quantity": 275,
"price": 78.95,
"orders": 1
},
{
"quantity": 275,
"price": 79,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|107189",
"symbol": "MUTHOOTFIN25MAY2160PE",
"last_price": 77.9,
"volume": 98175,
"average_price": 84.05,
"oi": 88000,
"net_change": -5.4,
"total_buy_quantity": 55000,
"total_sell_quantity": 34925,
"lower_circuit_limit": 29.15,
"upper_circuit_limit": 137.45,
"last_trade_time": "1746179996275",
"oi_day_high": 91025,
"oi_day_low": 69300
},
"NSE_FO:GODREJPROP25MAY2150PE": {
"ohlc": {
"open": 91.5,
"high": 96.85,
"low": 51.5,
"close": 57
},
"depth": {
"buy": [
{
"quantity": 225,
"price": 56.65,
"orders": 1
},
{
"quantity": 225,
"price": 56.6,
"orders": 1
},
{
"quantity": 225,
"price": 56.2,
"orders": 1
},
{
"quantity": 225,
"price": 56.1,
"orders": 1
},
{
"quantity": 675,
"price": 55.6,
"orders": 1
}
],
"sell": [
{
"quantity": 225,
"price": 58.6,
"orders": 1
},
{
"quantity": 225,
"price": 58.65,
"orders": 1
},
{
"quantity": 900,
"price": 59.15,
"orders": 2
},
{
"quantity": 2250,
"price": 59.2,
"orders": 1
},
{
"quantity": 675,
"price": 59.65,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|90761",
"symbol": "GODREJPROP25MAY2150PE",
"last_price": 57,
"volume": 827550,
"average_price": 73.87,
"oi": 79425,
"net_change": -42.65,
"total_buy_quantity": 29250,
"total_sell_quantity": 36225,
"lower_circuit_limit": 27.4,
"upper_circuit_limit": 171.9,
"last_trade_time": "1746179970951",
"oi_day_high": 94725,
"oi_day_low": 57375
},
"NSE_FO:BAJFINANCE25MAY9300PE": {
"ohlc": {
"open": 690.5,
"high": 714.95,
"low": 481.5,
"close": 519.3
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 502.75,
"orders": 2
},
{
"quantity": 125,
"price": 502.7,
"orders": 1
},
{
"quantity": 125,
"price": 502.65,
"orders": 1
},
{
"quantity": 250,
"price": 502.55,
"orders": 1
},
{
"quantity": 125,
"price": 500.45,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 509.65,
"orders": 1
},
{
"quantity": 125,
"price": 509.7,
"orders": 1
},
{
"quantity": 125,
"price": 509.8,
"orders": 1
},
{
"quantity": 250,
"price": 509.95,
"orders": 1
},
{
"quantity": 125,
"price": 513.7,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|72469",
"symbol": "BAJFINANCE25MAY9300PE",
"last_price": 519.3,
"volume": 19625,
"average_price": 581.25,
"oi": 109500,
"net_change": -187.05,
"total_buy_quantity": 12375,
"total_sell_quantity": 12000,
"lower_circuit_limit": 193.05,
"upper_circuit_limit": 1040.65,
"last_trade_time": "1746179595277",
"oi_day_high": 115875,
"oi_day_low": 109250
},
"NSE_FO:KEI25MAY3000CE": {
"ohlc": {
"open": 199.6,
"high": 240.55,
"low": 158.25,
"close": 161
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 158.9,
"orders": 1
},
{
"quantity": 300,
"price": 158.85,
"orders": 1
},
{
"quantity": 150,
"price": 158.8,
"orders": 1
},
{
"quantity": 150,
"price": 158.7,
"orders": 1
},
{
"quantity": 150,
"price": 158.55,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 161,
"orders": 1
},
{
"quantity": 150,
"price": 161.9,
"orders": 1
},
{
"quantity": 300,
"price": 161.95,
"orders": 1
},
{
"quantity": 150,
"price": 163.9,
"orders": 1
},
{
"quantity": 300,
"price": 163.95,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|99710",
"symbol": "KEI25MAY3000CE",
"last_price": 161,
"volume": 34200,
"average_price": 197.78,
"oi": 59550,
"net_change": -33.1,
"total_buy_quantity": 12300,
"total_sell_quantity": 17100,
"lower_circuit_limit": 27.15,
"upper_circuit_limit": 361.05,
"last_trade_time": "1746179986028",
"oi_day_high": 61350,
"oi_day_low": 58200
},
"NSE_FO:BHARTIARTL25MAY1840PE": {
"ohlc": {
"open": 37.7,
"high": 51.65,
"low": 29,
"close": 43.15
},
"depth": {
"buy": [
{
"quantity": 950,
"price": 42.75,
"orders": 2
},
{
"quantity": 475,
"price": 42.7,
"orders": 1
},
{
"quantity": 950,
"price": 42.45,
"orders": 1
},
{
"quantity": 475,
"price": 42.4,
"orders": 1
},
{
"quantity": 475,
"price": 42.35,
"orders": 1
}
],
"sell": [
{
"quantity": 475,
"price": 43.05,
"orders": 1
},
{
"quantity": 950,
"price": 43.1,
"orders": 2
},
{
"quantity": 950,
"price": 43.15,
"orders": 1
},
{
"quantity": 475,
"price": 43.2,
"orders": 1
},
{
"quantity": 950,
"price": 43.25,
"orders": 2
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|71335",
"symbol": "BHARTIARTL25MAY1840PE",
"last_price": 43.15,
"volume": 1952725,
"average_price": 41.75,
"oi": 533425,
"net_change": 5.5,
"total_buy_quantity": 90725,
"total_sell_quantity": 98325,
"lower_circuit_limit": 5.75,
"upper_circuit_limit": 101.15,
"last_trade_time": "1746179996558",
"oi_day_high": 551475,
"oi_day_low": 465500
},
"NSE_FO:LTF25MAY180CE": {
"ohlc": {
"open": 1.3,
"high": 2.25,
"low": 1.1,
"close": 1.6
},
"depth": {
"buy": [
{
"quantity": 22310,
"price": 1.55,
"orders": 4
},
{
"quantity": 26772,
"price": 1.5,
"orders": 5
},
{
"quantity": 44620,
"price": 1.45,
"orders": 6
},
{
"quantity": 169556,
"price": 1.4,
"orders": 6
},
{
"quantity": 31234,
"price": 1.35,
"orders": 2
}
],
"sell": [
{
"quantity": 22310,
"price": 1.6,
"orders": 3
},
{
"quantity": 124936,
"price": 1.65,
"orders": 8
},
{
"quantity": 116012,
"price": 1.7,
"orders": 5
},
{
"quantity": 133860,
"price": 1.75,
"orders": 8
},
{
"quantity": 31234,
"price": 1.8,
"orders": 4
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|102368",
"symbol": "LTF25MAY180CE",
"last_price": 1.6,
"volume": 6117402,
"average_price": 1.61,
"oi": 3681150,
"net_change": 0.3,
"total_buy_quantity": 1891888,
"total_sell_quantity": 1744642,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.3,
"last_trade_time": "1746179909324",
"oi_day_high": 4363836,
"oi_day_low": 3654378
},
"NSE_FO:YESBANK25MAY18CE": {
"ohlc": {
"open": 0.7,
"high": 0.75,
"low": 0.55,
"close": 0.55
},
"depth": {
"buy": [
{
"quantity": 1196000,
"price": 0.55,
"orders": 19
},
{
"quantity": 3692000,
"price": 0.5,
"orders": 25
},
{
"quantity": 1482000,
"price": 0.45,
"orders": 13
},
{
"quantity": 1612000,
"price": 0.4,
"orders": 9
},
{
"quantity": 1040000,
"price": 0.35,
"orders": 5
}
],
"sell": [
{
"quantity": 1430000,
"price": 0.6,
"orders": 7
},
{
"quantity": 1508000,
"price": 0.65,
"orders": 13
},
{
"quantity": 2002000,
"price": 0.7,
"orders": 15
},
{
"quantity": 2262000,
"price": 0.75,
"orders": 27
},
{
"quantity": 494000,
"price": 0.8,
"orders": 14
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|140559",
"symbol": "YESBANK25MAY18CE",
"last_price": 0.55,
"volume": 15132000,
"average_price": 0.63,
"oi": 26026000,
"net_change": -0.05,
"total_buy_quantity": 15860000,
"total_sell_quantity": 12012000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.6,
"last_trade_time": "1746179971014",
"oi_day_high": 26182000,
"oi_day_low": 23712000
},
"NSE_FO:NMDC25MAY68CE": {
"ohlc": {
"open": 1.75,
"high": 2.55,
"low": 1.6,
"close": 1.7
},
"depth": {
"buy": [
{
"quantity": 94500,
"price": 1.65,
"orders": 4
},
{
"quantity": 337500,
"price": 1.6,
"orders": 10
},
{
"quantity": 337500,
"price": 1.55,
"orders": 9
},
{
"quantity": 526500,
"price": 1.5,
"orders": 11
},
{
"quantity": 256500,
"price": 1.45,
"orders": 7
}
],
"sell": [
{
"quantity": 108000,
"price": 1.7,
"orders": 8
},
{
"quantity": 162000,
"price": 1.75,
"orders": 8
},
{
"quantity": 297000,
"price": 1.8,
"orders": 11
},
{
"quantity": 135000,
"price": 1.85,
"orders": 6
},
{
"quantity": 229500,
"price": 1.9,
"orders": 13
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|53937",
"symbol": "NMDC25MAY68CE",
"last_price": 1.7,
"volume": 10192500,
"average_price": 1.93,
"oi": 4522500,
"net_change": 0.15,
"total_buy_quantity": 3996000,
"total_sell_quantity": 3334500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.55,
"last_trade_time": "1746179992191",
"oi_day_high": 4711500,
"oi_day_low": 4333500
},
"NSE_FO:APOLLOHOSP25MAY7150PE": {
"ohlc": {
"open": 253.45,
"high": 305.75,
"low": 202.6,
"close": 283.85
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 294.05,
"orders": 1
},
{
"quantity": 250,
"price": 290.55,
"orders": 1
},
{
"quantity": 500,
"price": 262.4,
"orders": 1
},
{
"quantity": 1250,
"price": 259.55,
"orders": 1
},
{
"quantity": 375,
"price": 229.2,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 300.95,
"orders": 1
},
{
"quantity": 250,
"price": 304.45,
"orders": 1
},
{
"quantity": 375,
"price": 313.25,
"orders": 1
},
{
"quantity": 1250,
"price": 323.6,
"orders": 1
},
{
"quantity": 1250,
"price": 327.3,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|68322",
"symbol": "APOLLOHOSP25MAY7150PE",
"last_price": 283.85,
"volume": 6875,
"average_price": 246.62,
"oi": 14375,
"net_change": 12.75,
"total_buy_quantity": 6500,
"total_sell_quantity": 9375,
"lower_circuit_limit": 93.15,
"upper_circuit_limit": 449.05,
"last_trade_time": "1746178491349",
"oi_day_high": 14500,
"oi_day_low": 12500
},
"NSE_FO:HFCL25MAY85CE": {
"ohlc": {
"open": 2.05,
"high": 2.35,
"low": 1.4,
"close": 1.45
},
"depth": {
"buy": [
{
"quantity": 120350,
"price": 1.45,
"orders": 8
},
{
"quantity": 153550,
"price": 1.4,
"orders": 10
},
{
"quantity": 136950,
"price": 1.35,
"orders": 11
},
{
"quantity": 91300,
"price": 1.3,
"orders": 4
},
{
"quantity": 116200,
"price": 1.25,
"orders": 9
}
],
"sell": [
{
"quantity": 53950,
"price": 1.5,
"orders": 5
},
{
"quantity": 78850,
"price": 1.55,
"orders": 9
},
{
"quantity": 33200,
"price": 1.6,
"orders": 6
},
{
"quantity": 24900,
"price": 1.65,
"orders": 5
},
{
"quantity": 24900,
"price": 1.7,
"orders": 5
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|88361",
"symbol": "HFCL25MAY85CE",
"last_price": 1.45,
"volume": 3149850,
"average_price": 1.71,
"oi": 3851200,
"net_change": -0.6,
"total_buy_quantity": 1390250,
"total_sell_quantity": 1124650,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.05,
"last_trade_time": "1746179990170",
"oi_day_high": 4531800,
"oi_day_low": 3755750
},
"NSE_FO:OIL25MAY400CE": {
"ohlc": {
"open": 24.65,
"high": 29.7,
"low": 21.9,
"close": 21.9
},
"depth": {
"buy": [
{
"quantity": 2150,
"price": 21.7,
"orders": 2
},
{
"quantity": 2150,
"price": 21.65,
"orders": 1
},
{
"quantity": 1075,
"price": 21.6,
"orders": 1
},
{
"quantity": 2150,
"price": 21.35,
"orders": 1
},
{
"quantity": 1075,
"price": 21.2,
"orders": 1
}
],
"sell": [
{
"quantity": 1075,
"price": 22.35,
"orders": 1
},
{
"quantity": 1075,
"price": 22.4,
"orders": 1
},
{
"quantity": 1075,
"price": 22.5,
"orders": 1
},
{
"quantity": 2150,
"price": 22.55,
"orders": 2
},
{
"quantity": 10750,
"price": 22.9,
"orders": 2
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|111298",
"symbol": "OIL25MAY400CE",
"last_price": 21.9,
"volume": 206400,
"average_price": 25.74,
"oi": 167700,
"net_change": -4.6,
"total_buy_quantity": 83850,
"total_sell_quantity": 151575,
"lower_circuit_limit": 5.6,
"upper_circuit_limit": 47.4,
"last_trade_time": "1746179142387",
"oi_day_high": 184900,
"oi_day_low": 156950
},
"NSE_FO:TATAPOWER25MAY395PE": {
"ohlc": {
"open": 18.65,
"high": 21.15,
"low": 15.55,
"close": 20.75
},
"depth": {
"buy": [
{
"quantity": 1350,
"price": 20.65,
"orders": 1
},
{
"quantity": 1350,
"price": 20.6,
"orders": 1
},
{
"quantity": 1350,
"price": 20.55,
"orders": 1
},
{
"quantity": 2700,
"price": 20.5,
"orders": 2
},
{
"quantity": 4050,
"price": 20.45,
"orders": 2
}
],
"sell": [
{
"quantity": 1350,
"price": 20.8,
"orders": 1
},
{
"quantity": 1350,
"price": 20.85,
"orders": 1
},
{
"quantity": 1350,
"price": 20.9,
"orders": 1
},
{
"quantity": 5400,
"price": 20.95,
"orders": 3
},
{
"quantity": 1350,
"price": 21,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|142868",
"symbol": "TATAPOWER25MAY395PE",
"last_price": 20.75,
"volume": 243000,
"average_price": 18.17,
"oi": 762750,
"net_change": 0.5,
"total_buy_quantity": 160650,
"total_sell_quantity": 159300,
"lower_circuit_limit": 0.25,
"upper_circuit_limit": 40.25,
"last_trade_time": "1746179982463",
"oi_day_high": 768150,
"oi_day_low": 741150
},
"NSE_FO:MCX25MAY6200CE": {
"ohlc": {
"open": 314.85,
"high": 469,
"low": 314.1,
"close": 358.5
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 357.5,
"orders": 1
},
{
"quantity": 100,
"price": 357.45,
"orders": 1
},
{
"quantity": 100,
"price": 357.4,
"orders": 1
},
{
"quantity": 200,
"price": 357.05,
"orders": 1
},
{
"quantity": 100,
"price": 357,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 359.65,
"orders": 1
},
{
"quantity": 100,
"price": 359.7,
"orders": 1
},
{
"quantity": 100,
"price": 360,
"orders": 1
},
{
"quantity": 100,
"price": 360.4,
"orders": 1
},
{
"quantity": 200,
"price": 360.45,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|105165",
"symbol": "MCX25MAY6200CE",
"last_price": 358.5,
"volume": 180800,
"average_price": 394.83,
"oi": 58200,
"net_change": 62.65,
"total_buy_quantity": 10700,
"total_sell_quantity": 13300,
"lower_circuit_limit": 54.15,
"upper_circuit_limit": 537.55,
"last_trade_time": "1746179991547",
"oi_day_high": 72500,
"oi_day_low": 58100
},
"NSE_FO:ETERNAL25MAY235PE": {
"ohlc": {
"open": 17.45,
"high": 17.45,
"low": 8.65,
"close": 10.3
},
"depth": {
"buy": [
{
"quantity": 10000,
"price": 10.15,
"orders": 3
},
{
"quantity": 18000,
"price": 10.1,
"orders": 8
},
{
"quantity": 14000,
"price": 10.05,
"orders": 6
},
{
"quantity": 4000,
"price": 10,
"orders": 2
},
{
"quantity": 4000,
"price": 9.95,
"orders": 1
}
],
"sell": [
{
"quantity": 4000,
"price": 10.2,
"orders": 1
},
{
"quantity": 12000,
"price": 10.25,
"orders": 6
},
{
"quantity": 20000,
"price": 10.3,
"orders": 9
},
{
"quantity": 14000,
"price": 10.35,
"orders": 6
},
{
"quantity": 12000,
"price": 10.4,
"orders": 6
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|146347",
"symbol": "ETERNAL25MAY235PE",
"last_price": 10.3,
"volume": 11994000,
"average_price": 10.37,
"oi": 1670000,
"net_change": -4,
"total_buy_quantity": 442000,
"total_sell_quantity": 840000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 34.3,
"last_trade_time": "1746179998932",
"oi_day_high": 2014000,
"oi_day_low": 1538000
},
"NSE_FO:PNB25MAY103PE": {
"ohlc": {
"open": 5.05,
"high": 6.4,
"low": 4.7,
"close": 5.8
},
"depth": {
"buy": [
{
"quantity": 16000,
"price": 5.85,
"orders": 2
},
{
"quantity": 40000,
"price": 5.65,
"orders": 1
},
{
"quantity": 32000,
"price": 5.6,
"orders": 1
},
{
"quantity": 80000,
"price": 5.5,
"orders": 1
},
{
"quantity": 48000,
"price": 5.35,
"orders": 1
}
],
"sell": [
{
"quantity": 32000,
"price": 5.95,
"orders": 3
},
{
"quantity": 16000,
"price": 6,
"orders": 1
},
{
"quantity": 40000,
"price": 6.05,
"orders": 3
},
{
"quantity": 24000,
"price": 6.1,
"orders": 2
},
{
"quantity": 56000,
"price": 6.15,
"orders": 2
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|129891",
"symbol": "PNB25MAY103PE",
"last_price": 5.8,
"volume": 1064000,
"average_price": 5.46,
"oi": 2120000,
"net_change": 0.05,
"total_buy_quantity": 688000,
"total_sell_quantity": 1000000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.75,
"last_trade_time": "1746178242726",
"oi_day_high": 2256000,
"oi_day_low": 1976000
},
"NSE_FO:LUPIN25MAY2100CE": {
"ohlc": {
"open": 89.05,
"high": 95.7,
"low": 62.55,
"close": 66.35
},
"depth": {
"buy": [
{
"quantity": 425,
"price": 64.15,
"orders": 1
},
{
"quantity": 425,
"price": 64.1,
"orders": 1
},
{
"quantity": 850,
"price": 64.05,
"orders": 1
},
{
"quantity": 425,
"price": 64,
"orders": 1
},
{
"quantity": 850,
"price": 63.55,
"orders": 1
}
],
"sell": [
{
"quantity": 425,
"price": 67.1,
"orders": 1
},
{
"quantity": 850,
"price": 67.15,
"orders": 1
},
{
"quantity": 850,
"price": 67.8,
"orders": 1
},
{
"quantity": 425,
"price": 67.85,
"orders": 1
},
{
"quantity": 425,
"price": 67.9,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|116359",
"symbol": "LUPIN25MAY2100CE",
"last_price": 66.35,
"volume": 1241425,
"average_price": 80.19,
"oi": 400350,
"net_change": -22.7,
"total_buy_quantity": 70550,
"total_sell_quantity": 149600,
"lower_circuit_limit": 25.8,
"upper_circuit_limit": 152.3,
"last_trade_time": "1746179995094",
"oi_day_high": 492575,
"oi_day_low": 386325
},
"NSE_FO:ADANIPORTS25MAY1240CE": {
"ohlc": {
"open": 45,
"high": 83.95,
"low": 44.1,
"close": 63.85
},
"depth": {
"buy": [
{
"quantity": 800,
"price": 63,
"orders": 2
},
{
"quantity": 1200,
"price": 62.75,
"orders": 2
},
{
"quantity": 400,
"price": 61.05,
"orders": 1
},
{
"quantity": 400,
"price": 61,
"orders": 1
},
{
"quantity": 400,
"price": 60.25,
"orders": 1
}
],
"sell": [
{
"quantity": 800,
"price": 64.85,
"orders": 2
},
{
"quantity": 800,
"price": 65,
"orders": 2
},
{
"quantity": 1600,
"price": 65.05,
"orders": 1
},
{
"quantity": 400,
"price": 65.65,
"orders": 1
},
{
"quantity": 800,
"price": 65.85,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|65156",
"symbol": "ADANIPORTS25MAY1240CE",
"last_price": 63.85,
"volume": 3053200,
"average_price": 67.64,
"oi": 583200,
"net_change": 25.9,
"total_buy_quantity": 165600,
"total_sell_quantity": 75200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 150.45,
"last_trade_time": "1746179987847",
"oi_day_high": 874400,
"oi_day_low": 578000
},
"NSE_FO:UNIONBANK25MAY127.5PE": {
"ohlc": {
"open": 5.55,
"high": 6.65,
"low": 5.45,
"close": 6.1
},
"depth": {
"buy": [
{
"quantity": 4425,
"price": 6,
"orders": 1
},
{
"quantity": 13275,
"price": 5.95,
"orders": 2
},
{
"quantity": 4425,
"price": 5.9,
"orders": 1
},
{
"quantity": 22125,
"price": 5.85,
"orders": 2
},
{
"quantity": 22125,
"price": 5.8,
"orders": 1
}
],
"sell": [
{
"quantity": 13275,
"price": 6.1,
"orders": 3
},
{
"quantity": 8850,
"price": 6.15,
"orders": 1
},
{
"quantity": 8850,
"price": 6.25,
"orders": 1
},
{
"quantity": 22125,
"price": 6.3,
"orders": 1
},
{
"quantity": 22125,
"price": 6.35,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|145458",
"symbol": "UNIONBANK25MAY127.5PE",
"last_price": 6.1,
"volume": 199125,
"average_price": 6.06,
"oi": 495600,
"net_change": -0.4,
"total_buy_quantity": 389400,
"total_sell_quantity": 473475,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.5,
"last_trade_time": "1746179646157",
"oi_day_high": 504450,
"oi_day_low": 464625
},
"NSE_FO:UNITDSPR25MAY1560PE": {
"ohlc": {
"open": 54.5,
"high": 57.85,
"low": 47.1,
"close": 55.8
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 55.85,
"orders": 1
},
{
"quantity": 350,
"price": 55.8,
"orders": 1
},
{
"quantity": 350,
"price": 55.3,
"orders": 1
},
{
"quantity": 700,
"price": 55.25,
"orders": 1
},
{
"quantity": 350,
"price": 54.9,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 56.8,
"orders": 1
},
{
"quantity": 350,
"price": 56.85,
"orders": 1
},
{
"quantity": 1050,
"price": 56.95,
"orders": 2
},
{
"quantity": 350,
"price": 57.45,
"orders": 1
},
{
"quantity": 350,
"price": 57.5,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|138464",
"symbol": "UNITDSPR25MAY1560PE",
"last_price": 55.8,
"volume": 62650,
"average_price": 52.81,
"oi": 94500,
"net_change": 2.7,
"total_buy_quantity": 50050,
"total_sell_quantity": 55650,
"lower_circuit_limit": 19.15,
"upper_circuit_limit": 87.05,
"last_trade_time": "1746179995444",
"oi_day_high": 96950,
"oi_day_low": 81900
},
"NSE_FO:CONCOR25MAY710PE": {
"ohlc": {
"open": 40.05,
"high": 43.85,
"low": 38.5,
"close": 41.25
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 38.6,
"orders": 1
},
{
"quantity": 4000,
"price": 38.55,
"orders": 1
},
{
"quantity": 10000,
"price": 37.8,
"orders": 1
},
{
"quantity": 12000,
"price": 36.7,
"orders": 2
},
{
"quantity": 10000,
"price": 34.9,
"orders": 1
}
],
"sell": [
{
"quantity": 3000,
"price": 43.1,
"orders": 1
},
{
"quantity": 3000,
"price": 43.15,
"orders": 3
},
{
"quantity": 3000,
"price": 43.45,
"orders": 1
},
{
"quantity": 4000,
"price": 43.75,
"orders": 1
},
{
"quantity": 5000,
"price": 44.05,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|83186",
"symbol": "CONCOR25MAY710PE",
"last_price": 41.25,
"volume": 33000,
"average_price": 40.15,
"oi": 174000,
"net_change": -4.6,
"total_buy_quantity": 118000,
"total_sell_quantity": 94000,
"lower_circuit_limit": 17.95,
"upper_circuit_limit": 73.75,
"last_trade_time": "1746178915054",
"oi_day_high": 176000,
"oi_day_low": 170000
},
"NSE_FO:SOLARINDS25MAY13250PE": {
"ohlc": {
"open": 500,
"high": 669.8,
"low": 500,
"close": 631.15
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 610.6,
"orders": 1
},
{
"quantity": 75,
"price": 610.55,
"orders": 1
},
{
"quantity": 75,
"price": 610.5,
"orders": 1
},
{
"quantity": 150,
"price": 610.05,
"orders": 1
},
{
"quantity": 375,
"price": 593.7,
"orders": 1
}
],
"sell": [
{
"quantity": 75,
"price": 629.6,
"orders": 1
},
{
"quantity": 75,
"price": 629.65,
"orders": 1
},
{
"quantity": 75,
"price": 629.8,
"orders": 1
},
{
"quantity": 150,
"price": 629.95,
"orders": 1
},
{
"quantity": 375,
"price": 647.2,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|138655",
"symbol": "SOLARINDS25MAY13250PE",
"last_price": 631.15,
"volume": 2250,
"average_price": 597.29,
"oi": 2925,
"net_change": 32.15,
"total_buy_quantity": 3600,
"total_sell_quantity": 4425,
"lower_circuit_limit": 141.6,
"upper_circuit_limit": 1056.4,
"last_trade_time": "1746179210754",
"oi_day_high": 2925,
"oi_day_low": 2550
},
"NSE_FO:BHEL25MAY230PE": {
"ohlc": {
"open": 12.4,
"high": 13.55,
"low": 9.85,
"close": 13.4
},
"depth": {
"buy": [
{
"quantity": 7875,
"price": 13.3,
"orders": 3
},
{
"quantity": 10500,
"price": 13.25,
"orders": 3
},
{
"quantity": 13125,
"price": 13.2,
"orders": 3
},
{
"quantity": 13125,
"price": 13.15,
"orders": 4
},
{
"quantity": 18375,
"price": 13.1,
"orders": 3
}
],
"sell": [
{
"quantity": 5250,
"price": 13.4,
"orders": 2
},
{
"quantity": 13125,
"price": 13.45,
"orders": 4
},
{
"quantity": 10500,
"price": 13.5,
"orders": 4
},
{
"quantity": 10500,
"price": 13.55,
"orders": 3
},
{
"quantity": 28875,
"price": 13.6,
"orders": 3
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|71451",
"symbol": "BHEL25MAY230PE",
"last_price": 13.4,
"volume": 3087000,
"average_price": 11.35,
"oi": 3320625,
"net_change": 0.85,
"total_buy_quantity": 477750,
"total_sell_quantity": 364875,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.55,
"last_trade_time": "1746179962090",
"oi_day_high": 3467625,
"oi_day_low": 3302250
},
"NSE_FO:TRENT25MAY5300PE": {
"ohlc": {
"open": 298,
"high": 300.4,
"low": 224.2,
"close": 295
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 292.1,
"orders": 2
},
{
"quantity": 100,
"price": 291.1,
"orders": 1
},
{
"quantity": 100,
"price": 291.05,
"orders": 1
},
{
"quantity": 100,
"price": 288.85,
"orders": 1
},
{
"quantity": 100,
"price": 288.8,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 294.3,
"orders": 1
},
{
"quantity": 100,
"price": 295.15,
"orders": 1
},
{
"quantity": 100,
"price": 295.2,
"orders": 1
},
{
"quantity": 100,
"price": 295.8,
"orders": 1
},
{
"quantity": 100,
"price": 295.9,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|144981",
"symbol": "TRENT25MAY5300PE",
"last_price": 295,
"volume": 133500,
"average_price": 249.89,
"oi": 203800,
"net_change": 2.45,
"total_buy_quantity": 7200,
"total_sell_quantity": 13400,
"lower_circuit_limit": 79.1,
"upper_circuit_limit": 506,
"last_trade_time": "1746179959884",
"oi_day_high": 210500,
"oi_day_low": 198600
},
"NSE_FO:INDHOTEL25MAY820CE": {
"ohlc": {
"open": 23.05,
"high": 30.85,
"low": 21.6,
"close": 24.4
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 24.35,
"orders": 1
},
{
"quantity": 2000,
"price": 24.3,
"orders": 1
},
{
"quantity": 1000,
"price": 24.25,
"orders": 1
},
{
"quantity": 1000,
"price": 24.15,
"orders": 1
},
{
"quantity": 2000,
"price": 24.1,
"orders": 2
}
],
"sell": [
{
"quantity": 2000,
"price": 24.55,
"orders": 2
},
{
"quantity": 1000,
"price": 24.6,
"orders": 1
},
{
"quantity": 1000,
"price": 24.65,
"orders": 1
},
{
"quantity": 1000,
"price": 24.7,
"orders": 1
},
{
"quantity": 2000,
"price": 24.75,
"orders": 2
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|93231",
"symbol": "INDHOTEL25MAY820CE",
"last_price": 24.4,
"volume": 1205000,
"average_price": 26.92,
"oi": 523000,
"net_change": 2.25,
"total_buy_quantity": 254000,
"total_sell_quantity": 185000,
"lower_circuit_limit": 2.15,
"upper_circuit_limit": 42.15,
"last_trade_time": "1746179963738",
"oi_day_high": 561000,
"oi_day_low": 507000
},
"NSE_FO:BIOCON25MAY325PE": {
"ohlc": {
"open": 14.7,
"high": 16.35,
"low": 12.65,
"close": 15.7
},
"depth": {
"buy": [
{
"quantity": 5000,
"price": 15.55,
"orders": 2
},
{
"quantity": 5000,
"price": 15.45,
"orders": 1
},
{
"quantity": 42500,
"price": 14.35,
"orders": 2
},
{
"quantity": 25000,
"price": 14,
"orders": 1
},
{
"quantity": 10000,
"price": 13.75,
"orders": 1
}
],
"sell": [
{
"quantity": 2500,
"price": 15.95,
"orders": 1
},
{
"quantity": 12500,
"price": 16.9,
"orders": 1
},
{
"quantity": 7500,
"price": 16.95,
"orders": 1
},
{
"quantity": 27500,
"price": 17.75,
"orders": 2
},
{
"quantity": 17500,
"price": 18.1,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|75655",
"symbol": "BIOCON25MAY325PE",
"last_price": 15.7,
"volume": 335000,
"average_price": 14.3,
"oi": 207500,
"net_change": 1,
"total_buy_quantity": 207500,
"total_sell_quantity": 222500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 34.7,
"last_trade_time": "1746179238790",
"oi_day_high": 225000,
"oi_day_low": 200000
},
"NSE_FO:IRFC25MAY132.5CE": {
"ohlc": {
"open": 2.7,
"high": 3.05,
"low": 2.4,
"close": 2.4
},
"depth": {
"buy": [
{
"quantity": 45825,
"price": 2.4,
"orders": 7
},
{
"quantity": 35250,
"price": 2.35,
"orders": 7
},
{
"quantity": 42300,
"price": 2.3,
"orders": 7
},
{
"quantity": 35250,
"price": 2.25,
"orders": 5
},
{
"quantity": 14100,
"price": 2.2,
"orders": 4
}
],
"sell": [
{
"quantity": 21150,
"price": 2.5,
"orders": 5
},
{
"quantity": 59925,
"price": 2.55,
"orders": 8
},
{
"quantity": 45825,
"price": 2.6,
"orders": 6
},
{
"quantity": 17625,
"price": 2.65,
"orders": 3
},
{
"quantity": 21150,
"price": 2.7,
"orders": 4
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|108335",
"symbol": "IRFC25MAY132.5CE",
"last_price": 2.4,
"volume": 916500,
"average_price": 2.72,
"oi": 1804800,
"net_change": -0.35,
"total_buy_quantity": 979950,
"total_sell_quantity": 934125,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.75,
"last_trade_time": "1746179686967",
"oi_day_high": 1854150,
"oi_day_low": 1766025
},
"NSE_FO:ICICIBANK25MAY1400CE": {
"ohlc": {
"open": 54.1,
"high": 66.25,
"low": 51,
"close": 52.45
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 52.15,
"orders": 1
},
{
"quantity": 700,
"price": 52.1,
"orders": 1
},
{
"quantity": 700,
"price": 52.05,
"orders": 1
},
{
"quantity": 700,
"price": 52,
"orders": 1
},
{
"quantity": 700,
"price": 51.95,
"orders": 1
}
],
"sell": [
{
"quantity": 700,
"price": 52.35,
"orders": 1
},
{
"quantity": 700,
"price": 52.4,
"orders": 1
},
{
"quantity": 700,
"price": 52.55,
"orders": 1
},
{
"quantity": 700,
"price": 52.65,
"orders": 1
},
{
"quantity": 1400,
"price": 52.7,
"orders": 2
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|90470",
"symbol": "ICICIBANK25MAY1400CE",
"last_price": 52.45,
"volume": 1248100,
"average_price": 58.09,
"oi": 1188600,
"net_change": -0.4,
"total_buy_quantity": 65100,
"total_sell_quantity": 100100,
"lower_circuit_limit": 17.8,
"upper_circuit_limit": 117.4,
"last_trade_time": "1746179979111",
"oi_day_high": 1522500,
"oi_day_low": 1188600
},
"NSE_FO:NCC25MAY220PE": {
"ohlc": {
"open": 11.95,
"high": 14.45,
"low": 11.35,
"close": 12
},
"depth": {
"buy": [
{
"quantity": 1775,
"price": 11.85,
"orders": 1
},
{
"quantity": 1775,
"price": 11.8,
"orders": 1
},
{
"quantity": 1775,
"price": 11.75,
"orders": 1
},
{
"quantity": 3550,
"price": 11.7,
"orders": 2
},
{
"quantity": 8875,
"price": 11.6,
"orders": 1
}
],
"sell": [
{
"quantity": 1775,
"price": 12,
"orders": 1
},
{
"quantity": 5325,
"price": 12.05,
"orders": 2
},
{
"quantity": 1775,
"price": 12.1,
"orders": 1
},
{
"quantity": 3550,
"price": 12.15,
"orders": 1
},
{
"quantity": 8875,
"price": 12.2,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|108152",
"symbol": "NCC25MAY220PE",
"last_price": 12,
"volume": 699350,
"average_price": 12.67,
"oi": 653200,
"net_change": -3.4,
"total_buy_quantity": 248500,
"total_sell_quantity": 268025,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 35.4,
"last_trade_time": "1746179672880",
"oi_day_high": 773900,
"oi_day_low": 653200
},
"NSE_FO:VEDL25MAY420PE": {
"ohlc": {
"open": 16.05,
"high": 19.7,
"low": 14.5,
"close": 17.75
},
"depth": {
"buy": [
{
"quantity": 1150,
"price": 17.65,
"orders": 1
},
{
"quantity": 2300,
"price": 17.6,
"orders": 2
},
{
"quantity": 5750,
"price": 17.55,
"orders": 5
},
{
"quantity": 5750,
"price": 17.5,
"orders": 5
},
{
"quantity": 4600,
"price": 17.45,
"orders": 3
}
],
"sell": [
{
"quantity": 6900,
"price": 17.8,
"orders": 6
},
{
"quantity": 4600,
"price": 17.85,
"orders": 4
},
{
"quantity": 4600,
"price": 17.9,
"orders": 4
},
{
"quantity": 4600,
"price": 17.95,
"orders": 3
},
{
"quantity": 2300,
"price": 18,
"orders": 2
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|139762",
"symbol": "VEDL25MAY420PE",
"last_price": 17.75,
"volume": 2945150,
"average_price": 17.21,
"oi": 1986050,
"net_change": 0.8,
"total_buy_quantity": 249550,
"total_sell_quantity": 186300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 36.95,
"last_trade_time": "1746179984227",
"oi_day_high": 2235600,
"oi_day_low": 1976850
},
"NSE_FO:SAIL25MAY117.5CE": {
"ohlc": {
"open": 4.15,
"high": 5.15,
"low": 3.15,
"close": 3.45
},
"depth": {
"buy": [
{
"quantity": 72000,
"price": 3.4,
"orders": 7
},
{
"quantity": 36000,
"price": 3.35,
"orders": 5
},
{
"quantity": 52000,
"price": 3.3,
"orders": 6
},
{
"quantity": 36000,
"price": 3.25,
"orders": 5
},
{
"quantity": 32000,
"price": 3.2,
"orders": 5
}
],
"sell": [
{
"quantity": 32000,
"price": 3.5,
"orders": 4
},
{
"quantity": 24000,
"price": 3.55,
"orders": 5
},
{
"quantity": 20000,
"price": 3.6,
"orders": 5
},
{
"quantity": 40000,
"price": 3.65,
"orders": 5
},
{
"quantity": 16000,
"price": 3.7,
"orders": 4
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|135181",
"symbol": "SAIL25MAY117.5CE",
"last_price": 3.45,
"volume": 2228000,
"average_price": 4.06,
"oi": 1972000,
"net_change": -0.4,
"total_buy_quantity": 988000,
"total_sell_quantity": 888000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.85,
"last_trade_time": "1746179820163",
"oi_day_high": 2020000,
"oi_day_low": 1844000
},
"NSE_FO:VOLTAS25MAY1280PE": {
"ohlc": {
"open": 88.95,
"high": 101.15,
"low": 75.75,
"close": 96.2
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 95.1,
"orders": 1
},
{
"quantity": 600,
"price": 95.05,
"orders": 1
},
{
"quantity": 600,
"price": 94.55,
"orders": 1
},
{
"quantity": 300,
"price": 94.5,
"orders": 1
},
{
"quantity": 3000,
"price": 93.15,
"orders": 2
}
],
"sell": [
{
"quantity": 300,
"price": 95.9,
"orders": 1
},
{
"quantity": 600,
"price": 95.95,
"orders": 1
},
{
"quantity": 600,
"price": 96.45,
"orders": 1
},
{
"quantity": 300,
"price": 96.7,
"orders": 1
},
{
"quantity": 3000,
"price": 99,
"orders": 2
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|139980",
"symbol": "VOLTAS25MAY1280PE",
"last_price": 96.2,
"volume": 43500,
"average_price": 86.66,
"oi": 153300,
"net_change": 16.8,
"total_buy_quantity": 40800,
"total_sell_quantity": 35400,
"lower_circuit_limit": 30.55,
"upper_circuit_limit": 128.25,
"last_trade_time": "1746179429217",
"oi_day_high": 161100,
"oi_day_low": 152700
},
"NSE_FO:CUMMINSIND25MAY2950PE": {
"ohlc": {
"open": 135.1,
"high": 156.1,
"low": 112.65,
"close": 149.7
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 150.25,
"orders": 1
},
{
"quantity": 150,
"price": 150.2,
"orders": 1
},
{
"quantity": 300,
"price": 150.05,
"orders": 1
},
{
"quantity": 300,
"price": 148.55,
"orders": 1
},
{
"quantity": 300,
"price": 147.05,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 152.65,
"orders": 1
},
{
"quantity": 300,
"price": 152.95,
"orders": 1
},
{
"quantity": 300,
"price": 154.45,
"orders": 1
},
{
"quantity": 900,
"price": 157,
"orders": 1
},
{
"quantity": 600,
"price": 157.75,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|83869",
"symbol": "CUMMINSIND25MAY2950PE",
"last_price": 149.7,
"volume": 22950,
"average_price": 132.53,
"oi": 25200,
"net_change": 2.15,
"total_buy_quantity": 8100,
"total_sell_quantity": 16050,
"lower_circuit_limit": 50.25,
"upper_circuit_limit": 244.85,
"last_trade_time": "1746177296407",
"oi_day_high": 25650,
"oi_day_low": 22350
},
"NSE_FO:CROMPTON25MAY345CE": {
"ohlc": {
"open": 9.8,
"high": 9.9,
"low": 5.8,
"close": 5.85
},
"depth": {
"buy": [
{
"quantity": 1800,
"price": 5.9,
"orders": 1
},
{
"quantity": 5400,
"price": 5.85,
"orders": 2
},
{
"quantity": 3600,
"price": 5.75,
"orders": 1
},
{
"quantity": 1800,
"price": 5.5,
"orders": 1
},
{
"quantity": 1800,
"price": 5.45,
"orders": 1
}
],
"sell": [
{
"quantity": 1800,
"price": 6.05,
"orders": 1
},
{
"quantity": 3600,
"price": 6.1,
"orders": 2
},
{
"quantity": 5400,
"price": 6.15,
"orders": 2
},
{
"quantity": 3600,
"price": 6.2,
"orders": 2
},
{
"quantity": 7200,
"price": 6.25,
"orders": 3
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|83356",
"symbol": "CROMPTON25MAY345CE",
"last_price": 5.85,
"volume": 331200,
"average_price": 7.56,
"oi": 167400,
"net_change": -4.8,
"total_buy_quantity": 345600,
"total_sell_quantity": 252000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.65,
"last_trade_time": "1746179951744",
"oi_day_high": 181800,
"oi_day_low": 149400
},
"NSE_FO:AARTIIND25MAY440CE": {
"ohlc": {
"open": 12,
"high": 18.6,
"low": 12,
"close": 14.6
},
"depth": {
"buy": [
{
"quantity": 2000,
"price": 14.7,
"orders": 2
},
{
"quantity": 1000,
"price": 14.6,
"orders": 1
},
{
"quantity": 1000,
"price": 14.55,
"orders": 1
},
{
"quantity": 2000,
"price": 14.5,
"orders": 2
},
{
"quantity": 3000,
"price": 14.45,
"orders": 2
}
],
"sell": [
{
"quantity": 2000,
"price": 14.9,
"orders": 2
},
{
"quantity": 3000,
"price": 14.95,
"orders": 2
},
{
"quantity": 2000,
"price": 15,
"orders": 2
},
{
"quantity": 1000,
"price": 15.05,
"orders": 1
},
{
"quantity": 2000,
"price": 15.1,
"orders": 2
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|63460",
"symbol": "AARTIIND25MAY440CE",
"last_price": 14.6,
"volume": 518000,
"average_price": 15.59,
"oi": 515000,
"net_change": 2.3,
"total_buy_quantity": 268000,
"total_sell_quantity": 201000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.3,
"last_trade_time": "1746179919828",
"oi_day_high": 531000,
"oi_day_low": 515000
},
"NSE_FO:RAMCOCEM25MAY990PE": {
"ohlc": {
"open": 37.7,
"high": 37.7,
"low": 37.7,
"close": 37.7
},
"depth": {
"buy": [
{
"quantity": 2550,
"price": 57.1,
"orders": 1
},
{
"quantity": 850,
"price": 57.05,
"orders": 1
},
{
"quantity": 8500,
"price": 56.7,
"orders": 1
},
{
"quantity": 3400,
"price": 56.3,
"orders": 1
},
{
"quantity": 2550,
"price": 53.5,
"orders": 1
}
],
"sell": [
{
"quantity": 850,
"price": 72.85,
"orders": 1
},
{
"quantity": 2550,
"price": 73.6,
"orders": 1
},
{
"quantity": 4250,
"price": 74.05,
"orders": 1
},
{
"quantity": 8500,
"price": 75.05,
"orders": 1
},
{
"quantity": 3400,
"price": 77.9,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+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": 28050,
"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": 31,
"high": 36.35,
"low": 27.15,
"close": 33.8
},
"depth": {
"buy": [
{
"quantity": 3600,
"price": 33,
"orders": 3
},
{
"quantity": 1200,
"price": 32.85,
"orders": 1
},
{
"quantity": 1200,
"price": 32.75,
"orders": 1
},
{
"quantity": 6000,
"price": 32.7,
"orders": 1
},
{
"quantity": 1200,
"price": 31.9,
"orders": 1
}
],
"sell": [
{
"quantity": 1200,
"price": 34.8,
"orders": 1
},
{
"quantity": 7200,
"price": 34.85,
"orders": 6
},
{
"quantity": 1200,
"price": 34.95,
"orders": 1
},
{
"quantity": 1200,
"price": 35.1,
"orders": 1
},
{
"quantity": 1200,
"price": 35.7,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|104183",
"symbol": "MARICO25MAY720PE",
"last_price": 33.8,
"volume": 571200,
"average_price": 31.27,
"oi": 148800,
"net_change": 3.4,
"total_buy_quantity": 106800,
"total_sell_quantity": 147600,
"lower_circuit_limit": 10.4,
"upper_circuit_limit": 50.4,
"last_trade_time": "1746179982260",
"oi_day_high": 199200,
"oi_day_low": 133200
},
"NSE_FO:AXISBANK25MAY1210PE": {
"ohlc": {
"open": 37.2,
"high": 45.3,
"low": 29.45,
"close": 44.4
},
"depth": {
"buy": [
{
"quantity": 1250,
"price": 43.4,
"orders": 2
},
{
"quantity": 625,
"price": 43.3,
"orders": 1
},
{
"quantity": 1875,
"price": 43.2,
"orders": 1
},
{
"quantity": 625,
"price": 43.05,
"orders": 1
},
{
"quantity": 1875,
"price": 42.95,
"orders": 1
}
],
"sell": [
{
"quantity": 625,
"price": 43.65,
"orders": 1
},
{
"quantity": 625,
"price": 43.7,
"orders": 1
},
{
"quantity": 625,
"price": 43.85,
"orders": 1
},
{
"quantity": 625,
"price": 44.1,
"orders": 1
},
{
"quantity": 1875,
"price": 44.55,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|70941",
"symbol": "AXISBANK25MAY1210PE",
"last_price": 44.4,
"volume": 633750,
"average_price": 35.62,
"oi": 317500,
"net_change": 1.65,
"total_buy_quantity": 55625,
"total_sell_quantity": 76250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 73.55,
"last_trade_time": "1746179934054",
"oi_day_high": 319375,
"oi_day_low": 231250
},
"NSE_FO:SRF25MAY3050PE": {
"ohlc": {
"open": 126,
"high": 151.6,
"low": 110.4,
"close": 151.3
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 144.1,
"orders": 1
},
{
"quantity": 750,
"price": 144.05,
"orders": 1
},
{
"quantity": 750,
"price": 142.55,
"orders": 1
},
{
"quantity": 1875,
"price": 141.4,
"orders": 1
},
{
"quantity": 1875,
"price": 140.65,
"orders": 1
}
],
"sell": [
{
"quantity": 750,
"price": 146.65,
"orders": 2
},
{
"quantity": 750,
"price": 146.95,
"orders": 1
},
{
"quantity": 375,
"price": 148.15,
"orders": 1
},
{
"quantity": 750,
"price": 148.45,
"orders": 1
},
{
"quantity": 1875,
"price": 149.45,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|139438",
"symbol": "SRF25MAY3050PE",
"last_price": 151.3,
"volume": 38625,
"average_price": 128.75,
"oi": 52500,
"net_change": 19.25,
"total_buy_quantity": 26625,
"total_sell_quantity": 33375,
"lower_circuit_limit": 44.5,
"upper_circuit_limit": 219.6,
"last_trade_time": "1746178961300",
"oi_day_high": 55500,
"oi_day_low": 52500
},
"NSE_FO:APOLLOTYRE25MAY470PE": {
"ohlc": {
"open": 20,
"high": 20.05,
"low": 13.5,
"close": 15.2
},
"depth": {
"buy": [
{
"quantity": 3400,
"price": 15.1,
"orders": 2
},
{
"quantity": 1700,
"price": 14.85,
"orders": 1
},
{
"quantity": 5100,
"price": 14.8,
"orders": 1
},
{
"quantity": 1700,
"price": 14.75,
"orders": 1
},
{
"quantity": 17000,
"price": 14.7,
"orders": 2
}
],
"sell": [
{
"quantity": 3400,
"price": 15.35,
"orders": 2
},
{
"quantity": 1700,
"price": 15.45,
"orders": 1
},
{
"quantity": 1700,
"price": 15.95,
"orders": 1
},
{
"quantity": 17000,
"price": 16,
"orders": 2
},
{
"quantity": 1700,
"price": 16.55,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|68711",
"symbol": "APOLLOTYRE25MAY470PE",
"last_price": 15.2,
"volume": 533800,
"average_price": 15.62,
"oi": 234600,
"net_change": -4.35,
"total_buy_quantity": 261800,
"total_sell_quantity": 214200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 39.55,
"last_trade_time": "1746179939859",
"oi_day_high": 241400,
"oi_day_low": 171700
},
"NSE_FO:SHRIRAMFIN25MAY700CE": {
"ohlc": {
"open": 4.95,
"high": 4.95,
"low": 3.35,
"close": 3.4
},
"depth": {
"buy": [
{
"quantity": 15750,
"price": 3.3,
"orders": 10
},
{
"quantity": 7500,
"price": 3.25,
"orders": 5
},
{
"quantity": 7500,
"price": 3.2,
"orders": 6
},
{
"quantity": 3750,
"price": 3.15,
"orders": 2
},
{
"quantity": 3750,
"price": 3.1,
"orders": 3
}
],
"sell": [
{
"quantity": 5250,
"price": 3.4,
"orders": 3
},
{
"quantity": 25500,
"price": 3.45,
"orders": 8
},
{
"quantity": 21000,
"price": 3.5,
"orders": 4
},
{
"quantity": 21000,
"price": 3.55,
"orders": 5
},
{
"quantity": 6000,
"price": 3.6,
"orders": 4
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|122656",
"symbol": "SHRIRAMFIN25MAY700CE",
"last_price": 3.4,
"volume": 1592250,
"average_price": 3.93,
"oi": 3339750,
"net_change": -1.1,
"total_buy_quantity": 444000,
"total_sell_quantity": 512250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.5,
"last_trade_time": "1746179986355",
"oi_day_high": 3373500,
"oi_day_low": 3081750
},
"NSE_FO:COALINDIA25MAY400PE": {
"ohlc": {
"open": 20.4,
"high": 23,
"low": 16.2,
"close": 21.85
},
"depth": {
"buy": [
{
"quantity": 3150,
"price": 21.7,
"orders": 3
},
{
"quantity": 3150,
"price": 21.65,
"orders": 2
},
{
"quantity": 2100,
"price": 21.6,
"orders": 2
},
{
"quantity": 2100,
"price": 21.55,
"orders": 2
},
{
"quantity": 1050,
"price": 21.5,
"orders": 1
}
],
"sell": [
{
"quantity": 1050,
"price": 21.9,
"orders": 1
},
{
"quantity": 2100,
"price": 21.95,
"orders": 1
},
{
"quantity": 1050,
"price": 22.05,
"orders": 1
},
{
"quantity": 2100,
"price": 22.1,
"orders": 2
},
{
"quantity": 6300,
"price": 22.15,
"orders": 4
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|75298",
"symbol": "COALINDIA25MAY400PE",
"last_price": 21.85,
"volume": 885150,
"average_price": 19.27,
"oi": 2198700,
"net_change": 1.45,
"total_buy_quantity": 184800,
"total_sell_quantity": 191100,
"lower_circuit_limit": 0.4,
"upper_circuit_limit": 40.4,
"last_trade_time": "1746179997214",
"oi_day_high": 2445450,
"oi_day_low": 2198700
},
"NSE_FO:EXIDEIND25MAY380CE": {
"ohlc": {
"open": 4.7,
"high": 7.3,
"low": 4.05,
"close": 4.5
},
"depth": {
"buy": [
{
"quantity": 7200,
"price": 4.5,
"orders": 3
},
{
"quantity": 7200,
"price": 4.45,
"orders": 3
},
{
"quantity": 9000,
"price": 4.4,
"orders": 4
},
{
"quantity": 1800,
"price": 4.35,
"orders": 1
},
{
"quantity": 23400,
"price": 4.3,
"orders": 5
}
],
"sell": [
{
"quantity": 12600,
"price": 4.6,
"orders": 6
},
{
"quantity": 18000,
"price": 4.65,
"orders": 5
},
{
"quantity": 7200,
"price": 4.7,
"orders": 4
},
{
"quantity": 10800,
"price": 4.75,
"orders": 5
},
{
"quantity": 28800,
"price": 4.8,
"orders": 7
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|82125",
"symbol": "EXIDEIND25MAY380CE",
"last_price": 4.5,
"volume": 2943000,
"average_price": 5.64,
"oi": 2626200,
"net_change": -0.4,
"total_buy_quantity": 707400,
"total_sell_quantity": 653400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.9,
"last_trade_time": "1746179992451",
"oi_day_high": 2833200,
"oi_day_low": 2601000
},
"NSE_FO:CYIENT25MAY1240PE": {
"ohlc": {
"open": 74.9,
"high": 76.4,
"low": 57.75,
"close": 72.55
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 73.85,
"orders": 1
},
{
"quantity": 300,
"price": 73.8,
"orders": 1
},
{
"quantity": 300,
"price": 73.7,
"orders": 1
},
{
"quantity": 600,
"price": 73.65,
"orders": 1
},
{
"quantity": 600,
"price": 72.85,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 75.1,
"orders": 1
},
{
"quantity": 600,
"price": 75.15,
"orders": 1
},
{
"quantity": 300,
"price": 75.85,
"orders": 1
},
{
"quantity": 300,
"price": 75.9,
"orders": 1
},
{
"quantity": 600,
"price": 75.95,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|77665",
"symbol": "CYIENT25MAY1240PE",
"last_price": 72.55,
"volume": 14400,
"average_price": 66.07,
"oi": 32400,
"net_change": -4.4,
"total_buy_quantity": 23400,
"total_sell_quantity": 42000,
"lower_circuit_limit": 20.75,
"upper_circuit_limit": 133.15,
"last_trade_time": "1746171097922",
"oi_day_high": 32400,
"oi_day_low": 29100
},
"NSE_FO:ATGL25MAY620PE": {
"ohlc": {
"open": 34,
"high": 37.95,
"low": 32.1,
"close": 37.75
},
"depth": {
"buy": [
{
"quantity": 775,
"price": 37.65,
"orders": 1
},
{
"quantity": 775,
"price": 37.6,
"orders": 1
},
{
"quantity": 775,
"price": 37.35,
"orders": 1
},
{
"quantity": 775,
"price": 37.3,
"orders": 1
},
{
"quantity": 1550,
"price": 37.25,
"orders": 1
}
],
"sell": [
{
"quantity": 775,
"price": 38.25,
"orders": 1
},
{
"quantity": 775,
"price": 38.3,
"orders": 1
},
{
"quantity": 775,
"price": 38.9,
"orders": 1
},
{
"quantity": 775,
"price": 39.55,
"orders": 1
},
{
"quantity": 2325,
"price": 39.6,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|68172",
"symbol": "ATGL25MAY620PE",
"last_price": 37.75,
"volume": 11625,
"average_price": 34.67,
"oi": 55025,
"net_change": -3.6,
"total_buy_quantity": 47275,
"total_sell_quantity": 74400,
"lower_circuit_limit": 11.4,
"upper_circuit_limit": 71.3,
"last_trade_time": "1746179807528",
"oi_day_high": 58125,
"oi_day_low": 54250
},
"NSE_FO:TECHM25MAY1440PE": {
"ohlc": {
"open": 23.05,
"high": 26.65,
"low": 18.2,
"close": 25
},
"depth": {
"buy": [
{
"quantity": 1800,
"price": 24.85,
"orders": 3
},
{
"quantity": 600,
"price": 24.8,
"orders": 1
},
{
"quantity": 600,
"price": 24.75,
"orders": 1
},
{
"quantity": 600,
"price": 24.7,
"orders": 1
},
{
"quantity": 1200,
"price": 24.65,
"orders": 1
}
],
"sell": [
{
"quantity": 1200,
"price": 25.1,
"orders": 2
},
{
"quantity": 1200,
"price": 25.15,
"orders": 2
},
{
"quantity": 1200,
"price": 25.2,
"orders": 2
},
{
"quantity": 600,
"price": 25.25,
"orders": 1
},
{
"quantity": 1200,
"price": 25.3,
"orders": 2
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|132320",
"symbol": "TECHM25MAY1440PE",
"last_price": 25,
"volume": 368400,
"average_price": 21.77,
"oi": 183000,
"net_change": 0.55,
"total_buy_quantity": 244800,
"total_sell_quantity": 121200,
"lower_circuit_limit": 2.2,
"upper_circuit_limit": 46.7,
"last_trade_time": "1746179937167",
"oi_day_high": 206400,
"oi_day_low": 183000
},
"NSE_FO:SONACOMS25MAY470PE": {
"ohlc": {
"open": 24.05,
"high": 25.45,
"low": 10.85,
"close": 11.9
},
"depth": {
"buy": [
{
"quantity": 1550,
"price": 11.7,
"orders": 2
},
{
"quantity": 1550,
"price": 11.65,
"orders": 1
},
{
"quantity": 775,
"price": 11.6,
"orders": 1
},
{
"quantity": 775,
"price": 11.55,
"orders": 1
},
{
"quantity": 4650,
"price": 11.5,
"orders": 2
}
],
"sell": [
{
"quantity": 1550,
"price": 11.95,
"orders": 2
},
{
"quantity": 1550,
"price": 12,
"orders": 2
},
{
"quantity": 3100,
"price": 12.05,
"orders": 3
},
{
"quantity": 775,
"price": 12.1,
"orders": 1
},
{
"quantity": 3100,
"price": 12.15,
"orders": 3
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|139022",
"symbol": "SONACOMS25MAY470PE",
"last_price": 11.9,
"volume": 678125,
"average_price": 14.87,
"oi": 129425,
"net_change": -10.25,
"total_buy_quantity": 171275,
"total_sell_quantity": 237925,
"lower_circuit_limit": 2.15,
"upper_circuit_limit": 42.15,
"last_trade_time": "1746179993275",
"oi_day_high": 157325,
"oi_day_low": 114700
},
"NSE_FO:ASIANPAINT25MAY2460PE": {
"ohlc": {
"open": 97.9,
"high": 110.55,
"low": 81.7,
"close": 104.5
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 105.25,
"orders": 1
},
{
"quantity": 400,
"price": 105.05,
"orders": 1
},
{
"quantity": 200,
"price": 104.85,
"orders": 1
},
{
"quantity": 400,
"price": 104.35,
"orders": 1
},
{
"quantity": 1200,
"price": 103.9,
"orders": 2
}
],
"sell": [
{
"quantity": 200,
"price": 106.05,
"orders": 1
},
{
"quantity": 200,
"price": 106.2,
"orders": 1
},
{
"quantity": 200,
"price": 106.25,
"orders": 1
},
{
"quantity": 400,
"price": 106.35,
"orders": 1
},
{
"quantity": 200,
"price": 106.45,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|68940",
"symbol": "ASIANPAINT25MAY2460PE",
"last_price": 104.5,
"volume": 124200,
"average_price": 92.84,
"oi": 116600,
"net_change": 9.75,
"total_buy_quantity": 18200,
"total_sell_quantity": 19200,
"lower_circuit_limit": 43.05,
"upper_circuit_limit": 146.45,
"last_trade_time": "1746179542147",
"oi_day_high": 121800,
"oi_day_low": 114600
},
"NSE_FO:GRANULES25MAY480CE": {
"ohlc": {
"open": 12.45,
"high": 14.3,
"low": 8.7,
"close": 10.05
},
"depth": {
"buy": [
{
"quantity": 2000,
"price": 10,
"orders": 2
},
{
"quantity": 1000,
"price": 9.95,
"orders": 1
},
{
"quantity": 2000,
"price": 9.9,
"orders": 2
},
{
"quantity": 3000,
"price": 9.85,
"orders": 2
},
{
"quantity": 1000,
"price": 9.8,
"orders": 1
}
],
"sell": [
{
"quantity": 2000,
"price": 10.15,
"orders": 2
},
{
"quantity": 2000,
"price": 10.25,
"orders": 2
},
{
"quantity": 1000,
"price": 10.3,
"orders": 1
},
{
"quantity": 4000,
"price": 10.35,
"orders": 3
},
{
"quantity": 1000,
"price": 10.4,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|84329",
"symbol": "GRANULES25MAY480CE",
"last_price": 10.05,
"volume": 320000,
"average_price": 11.8,
"oi": 423000,
"net_change": -1.3,
"total_buy_quantity": 224000,
"total_sell_quantity": 163000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.35,
"last_trade_time": "1746179947001",
"oi_day_high": 452000,
"oi_day_low": 412000
},
"NSE_FO:BANKINDIA25MAY119PE": {
"ohlc": {
"open": 6.9,
"high": 6.9,
"low": 6.6,
"close": 6.65
},
"depth": {
"buy": [
{
"quantity": 14475,
"price": 7.35,
"orders": 2
},
{
"quantity": 9650,
"price": 7.25,
"orders": 1
},
{
"quantity": 4825,
"price": 7.15,
"orders": 1
},
{
"quantity": 19300,
"price": 7,
"orders": 1
},
{
"quantity": 48250,
"price": 6.85,
"orders": 1
}
],
"sell": [
{
"quantity": 9650,
"price": 7.45,
"orders": 1
},
{
"quantity": 14475,
"price": 7.55,
"orders": 2
},
{
"quantity": 14475,
"price": 7.9,
"orders": 1
},
{
"quantity": 24125,
"price": 7.95,
"orders": 1
},
{
"quantity": 48250,
"price": 8.15,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|74052",
"symbol": "BANKINDIA25MAY119PE",
"last_price": 6.65,
"volume": 19300,
"average_price": 6.71,
"oi": 120625,
"net_change": -0.75,
"total_buy_quantity": 376350,
"total_sell_quantity": 371525,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.4,
"last_trade_time": "1746160381442",
"oi_day_high": 130275,
"oi_day_low": 120625
},
"NSE_FO:VBL25MAY530CE": {
"ohlc": {
"open": 22.2,
"high": 24.4,
"low": 15.7,
"close": 18.9
},
"depth": {
"buy": [
{
"quantity": 2625,
"price": 18.65,
"orders": 3
},
{
"quantity": 1750,
"price": 18.6,
"orders": 2
},
{
"quantity": 2625,
"price": 18.55,
"orders": 3
},
{
"quantity": 1750,
"price": 18.5,
"orders": 2
},
{
"quantity": 875,
"price": 18.45,
"orders": 1
}
],
"sell": [
{
"quantity": 1750,
"price": 18.85,
"orders": 2
},
{
"quantity": 1750,
"price": 18.9,
"orders": 2
},
{
"quantity": 3500,
"price": 18.95,
"orders": 3
},
{
"quantity": 2625,
"price": 19,
"orders": 3
},
{
"quantity": 875,
"price": 19.05,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|145747",
"symbol": "VBL25MAY530CE",
"last_price": 18.9,
"volume": 1873375,
"average_price": 18.7,
"oi": 728875,
"net_change": -1.85,
"total_buy_quantity": 187250,
"total_sell_quantity": 274750,
"lower_circuit_limit": 0.75,
"upper_circuit_limit": 40.75,
"last_trade_time": "1746179966752",
"oi_day_high": 896875,
"oi_day_low": 728875
},
"NSE_FO:INFY25MAY1480PE": {
"ohlc": {
"open": 28.85,
"high": 33.5,
"low": 23.45,
"close": 30.2
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 30.15,
"orders": 1
},
{
"quantity": 800,
"price": 30.1,
"orders": 2
},
{
"quantity": 2000,
"price": 30.05,
"orders": 4
},
{
"quantity": 1600,
"price": 30,
"orders": 4
},
{
"quantity": 1200,
"price": 29.95,
"orders": 3
}
],
"sell": [
{
"quantity": 400,
"price": 30.35,
"orders": 1
},
{
"quantity": 2000,
"price": 30.4,
"orders": 4
},
{
"quantity": 1200,
"price": 30.45,
"orders": 3
},
{
"quantity": 2400,
"price": 30.5,
"orders": 6
},
{
"quantity": 1600,
"price": 30.55,
"orders": 3
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|95140",
"symbol": "INFY25MAY1480PE",
"last_price": 30.2,
"volume": 1882000,
"average_price": 27.1,
"oi": 783600,
"net_change": -4.45,
"total_buy_quantity": 67600,
"total_sell_quantity": 78800,
"lower_circuit_limit": 6.3,
"upper_circuit_limit": 63,
"last_trade_time": "1746179997429",
"oi_day_high": 862000,
"oi_day_low": 579200
},
"NSE_FO:FEDERALBNK25MAY202.5PE": {
"ohlc": {
"open": 14.4,
"high": 15.85,
"low": 11.25,
"close": 14.5
},
"depth": {
"buy": [
{
"quantity": 5000,
"price": 14.4,
"orders": 1
},
{
"quantity": 10000,
"price": 14.35,
"orders": 2
},
{
"quantity": 5000,
"price": 14.3,
"orders": 1
},
{
"quantity": 5000,
"price": 14.25,
"orders": 1
},
{
"quantity": 10000,
"price": 14.2,
"orders": 2
}
],
"sell": [
{
"quantity": 15000,
"price": 14.55,
"orders": 2
},
{
"quantity": 5000,
"price": 14.6,
"orders": 1
},
{
"quantity": 5000,
"price": 14.65,
"orders": 1
},
{
"quantity": 5000,
"price": 14.7,
"orders": 1
},
{
"quantity": 5000,
"price": 14.75,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|88994",
"symbol": "FEDERALBNK25MAY202.5PE",
"last_price": 14.5,
"volume": 400000,
"average_price": 13.93,
"oi": 890000,
"net_change": 4.7,
"total_buy_quantity": 350000,
"total_sell_quantity": 505000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.8,
"last_trade_time": "1746179975179",
"oi_day_high": 945000,
"oi_day_low": 890000
},
"NSE_FO:CAMS25MAY4050PE": {
"ohlc": {
"open": 273.15,
"high": 326.55,
"low": 261.05,
"close": 326.55
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 327.3,
"orders": 1
},
{
"quantity": 125,
"price": 327.2,
"orders": 1
},
{
"quantity": 125,
"price": 327.15,
"orders": 1
},
{
"quantity": 250,
"price": 327.05,
"orders": 1
},
{
"quantity": 250,
"price": 324.05,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 336.05,
"orders": 1
},
{
"quantity": 125,
"price": 336.1,
"orders": 1
},
{
"quantity": 125,
"price": 336.3,
"orders": 1
},
{
"quantity": 125,
"price": 340.3,
"orders": 1
},
{
"quantity": 125,
"price": 341.05,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|78659",
"symbol": "CAMS25MAY4050PE",
"last_price": 326.55,
"volume": 3375,
"average_price": 290.23,
"oi": 3250,
"net_change": 60.8,
"total_buy_quantity": 5625,
"total_sell_quantity": 8750,
"lower_circuit_limit": 98.25,
"upper_circuit_limit": 433.25,
"last_trade_time": "1746179522850",
"oi_day_high": 3250,
"oi_day_low": 2125
},
"NSE_FO:POLYCAB25MAY5500CE": {
"ohlc": {
"open": 270,
"high": 310,
"low": 232.3,
"close": 236.9
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 237.4,
"orders": 1
},
{
"quantity": 125,
"price": 235.15,
"orders": 1
},
{
"quantity": 500,
"price": 235.1,
"orders": 2
},
{
"quantity": 375,
"price": 235.05,
"orders": 2
},
{
"quantity": 375,
"price": 232.65,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 239.45,
"orders": 1
},
{
"quantity": 500,
"price": 239.5,
"orders": 1
},
{
"quantity": 375,
"price": 241.45,
"orders": 1
},
{
"quantity": 125,
"price": 241.5,
"orders": 1
},
{
"quantity": 375,
"price": 253.95,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|131657",
"symbol": "POLYCAB25MAY5500CE",
"last_price": 236.9,
"volume": 110375,
"average_price": 259.27,
"oi": 84375,
"net_change": -35,
"total_buy_quantity": 22625,
"total_sell_quantity": 25375,
"lower_circuit_limit": 35.35,
"upper_circuit_limit": 508.45,
"last_trade_time": "1746179995030",
"oi_day_high": 85625,
"oi_day_low": 76125
},
"NSE_FO:BOSCHLTD25MAY28500PE": {
"ohlc": {
"open": 407,
"high": 474.7,
"low": 319.9,
"close": 471.55
},
"depth": {
"buy": [
{
"quantity": 25,
"price": 300.05,
"orders": 1
},
{
"quantity": 25,
"price": 300,
"orders": 1
},
{
"quantity": 100,
"price": 272.6,
"orders": 1
},
{
"quantity": 250,
"price": 228,
"orders": 1
},
{
"quantity": 50,
"price": 225,
"orders": 2
}
],
"sell": [
{
"quantity": 25,
"price": 601.45,
"orders": 1
},
{
"quantity": 125,
"price": 601.5,
"orders": 1
},
{
"quantity": 75,
"price": 611.75,
"orders": 1
},
{
"quantity": 250,
"price": 687.75,
"orders": 1
},
{
"quantity": 100,
"price": 734.05,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|76086",
"symbol": "BOSCHLTD25MAY28500PE",
"last_price": 471.55,
"volume": 600,
"average_price": 384.75,
"oi": 1325,
"net_change": 66.55,
"total_buy_quantity": 1550,
"total_sell_quantity": 575,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 816.8,
"last_trade_time": "1746179521994",
"oi_day_high": 1400,
"oi_day_low": 1250
},
"NSE_FO:HAL25MAY4300CE": {
"ohlc": {
"open": 369.9,
"high": 393,
"low": 311.45,
"close": 321
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 321.5,
"orders": 1
},
{
"quantity": 150,
"price": 321.3,
"orders": 1
},
{
"quantity": 150,
"price": 321.15,
"orders": 1
},
{
"quantity": 150,
"price": 321.1,
"orders": 1
},
{
"quantity": 300,
"price": 321.05,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 323.85,
"orders": 1
},
{
"quantity": 150,
"price": 323.9,
"orders": 1
},
{
"quantity": 300,
"price": 323.95,
"orders": 1
},
{
"quantity": 150,
"price": 325.4,
"orders": 1
},
{
"quantity": 300,
"price": 325.45,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|85703",
"symbol": "HAL25MAY4300CE",
"last_price": 321,
"volume": 31650,
"average_price": 356.58,
"oi": 219450,
"net_change": -8.95,
"total_buy_quantity": 8250,
"total_sell_quantity": 19800,
"lower_circuit_limit": 107.8,
"upper_circuit_limit": 552.1,
"last_trade_time": "1746179963534",
"oi_day_high": 223200,
"oi_day_low": 219450
},
"NSE_FO:COFORGE25MAY7300PE": {
"ohlc": {
"open": 322,
"high": 369.55,
"low": 282.55,
"close": 335.5
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 330.45,
"orders": 2
},
{
"quantity": 150,
"price": 330.4,
"orders": 1
},
{
"quantity": 75,
"price": 330.3,
"orders": 1
},
{
"quantity": 75,
"price": 330.2,
"orders": 1
},
{
"quantity": 150,
"price": 330.1,
"orders": 2
}
],
"sell": [
{
"quantity": 75,
"price": 335.45,
"orders": 1
},
{
"quantity": 75,
"price": 335.5,
"orders": 1
},
{
"quantity": 75,
"price": 336.75,
"orders": 1
},
{
"quantity": 75,
"price": 336.95,
"orders": 1
},
{
"quantity": 75,
"price": 337,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|82051",
"symbol": "COFORGE25MAY7300PE",
"last_price": 335.5,
"volume": 131325,
"average_price": 322.54,
"oi": 55350,
"net_change": -59.55,
"total_buy_quantity": 12450,
"total_sell_quantity": 12375,
"lower_circuit_limit": 154.6,
"upper_circuit_limit": 635.5,
"last_trade_time": "1746179970741",
"oi_day_high": 56100,
"oi_day_low": 47850
},
"NSE_FO:INOXWIND25MAY180PE": {
"ohlc": {
"open": 16.25,
"high": 18.75,
"low": 15.5,
"close": 18.75
},
"depth": {
"buy": [
{
"quantity": 3225,
"price": 18.7,
"orders": 1
},
{
"quantity": 3225,
"price": 18.55,
"orders": 1
},
{
"quantity": 6450,
"price": 18.5,
"orders": 2
},
{
"quantity": 6450,
"price": 18.45,
"orders": 2
},
{
"quantity": 3225,
"price": 18.35,
"orders": 1
}
],
"sell": [
{
"quantity": 6450,
"price": 19.1,
"orders": 2
},
{
"quantity": 6450,
"price": 19.15,
"orders": 1
},
{
"quantity": 3225,
"price": 19.2,
"orders": 1
},
{
"quantity": 3225,
"price": 19.45,
"orders": 1
},
{
"quantity": 3225,
"price": 19.5,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|106102",
"symbol": "INOXWIND25MAY180PE",
"last_price": 18.75,
"volume": 99975,
"average_price": 16.66,
"oi": 516000,
"net_change": 1.75,
"total_buy_quantity": 312825,
"total_sell_quantity": 370875,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 37,
"last_trade_time": "1746179908137",
"oi_day_high": 561150,
"oi_day_low": 516000
},
"NSE_FO:SIEMENS25MAY2900PE": {
"ohlc": {
"open": 138.65,
"high": 138.65,
"low": 103.85,
"close": 127.05
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 126.95,
"orders": 1
},
{
"quantity": 75,
"price": 126.9,
"orders": 1
},
{
"quantity": 150,
"price": 126.35,
"orders": 2
},
{
"quantity": 75,
"price": 126.3,
"orders": 1
},
{
"quantity": 75,
"price": 125.65,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 128.4,
"orders": 2
},
{
"quantity": 75,
"price": 128.65,
"orders": 1
},
{
"quantity": 150,
"price": 128.7,
"orders": 2
},
{
"quantity": 150,
"price": 128.75,
"orders": 1
},
{
"quantity": 75,
"price": 128.95,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|41423",
"symbol": "SIEMENS25MAY2900PE",
"last_price": 127.05,
"volume": 76950,
"average_price": 115.75,
"oi": 104850,
"net_change": -5.55,
"total_buy_quantity": 9825,
"total_sell_quantity": 14175,
"lower_circuit_limit": 35.8,
"upper_circuit_limit": 229.4,
"last_trade_time": "1746179963578",
"oi_day_high": 108975,
"oi_day_low": 100425
},
"NSE_FO:WIPRO25MAY242.5PE": {
"ohlc": {
"open": 7.15,
"high": 8.2,
"low": 5.65,
"close": 7.35
},
"depth": {
"buy": [
{
"quantity": 3000,
"price": 7.4,
"orders": 1
},
{
"quantity": 18000,
"price": 7.35,
"orders": 5
},
{
"quantity": 6000,
"price": 7.3,
"orders": 2
},
{
"quantity": 12000,
"price": 7.25,
"orders": 3
},
{
"quantity": 21000,
"price": 7.2,
"orders": 3
}
],
"sell": [
{
"quantity": 12000,
"price": 7.45,
"orders": 3
},
{
"quantity": 6000,
"price": 7.5,
"orders": 2
},
{
"quantity": 12000,
"price": 7.55,
"orders": 3
},
{
"quantity": 6000,
"price": 7.6,
"orders": 2
},
{
"quantity": 18000,
"price": 7.65,
"orders": 2
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|146130",
"symbol": "WIPRO25MAY242.5PE",
"last_price": 7.35,
"volume": 2877000,
"average_price": 6.97,
"oi": 1650000,
"net_change": -1,
"total_buy_quantity": 594000,
"total_sell_quantity": 498000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.35,
"last_trade_time": "1746179995457",
"oi_day_high": 1668000,
"oi_day_low": 1500000
},
"NSE_FO:JSWENERGY25MAY500PE": {
"ohlc": {
"open": 34.1,
"high": 41.35,
"low": 30.65,
"close": 41.35
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 41.15,
"orders": 1
},
{
"quantity": 750,
"price": 41.1,
"orders": 1
},
{
"quantity": 750,
"price": 41.05,
"orders": 1
},
{
"quantity": 1500,
"price": 40.95,
"orders": 2
},
{
"quantity": 1500,
"price": 40.9,
"orders": 2
}
],
"sell": [
{
"quantity": 1500,
"price": 41.4,
"orders": 2
},
{
"quantity": 750,
"price": 41.45,
"orders": 1
},
{
"quantity": 750,
"price": 41.6,
"orders": 1
},
{
"quantity": 1500,
"price": 41.65,
"orders": 1
},
{
"quantity": 750,
"price": 41.7,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|98579",
"symbol": "JSWENERGY25MAY500PE",
"last_price": 41.35,
"volume": 137250,
"average_price": 34.64,
"oi": 402000,
"net_change": 6.8,
"total_buy_quantity": 106500,
"total_sell_quantity": 108000,
"lower_circuit_limit": 11.45,
"upper_circuit_limit": 57.65,
"last_trade_time": "1746179950905",
"oi_day_high": 408000,
"oi_day_low": 390750
},
"NSE_FO:NHPC25MAY89PE": {
"ohlc": {
"open": 5.75,
"high": 5.9,
"low": 4.85,
"close": 5.9
},
"depth": {
"buy": [
{
"quantity": 19200,
"price": 6.05,
"orders": 2
},
{
"quantity": 12800,
"price": 5.95,
"orders": 1
},
{
"quantity": 32000,
"price": 5.9,
"orders": 1
},
{
"quantity": 44800,
"price": 5.85,
"orders": 2
},
{
"quantity": 25600,
"price": 5.7,
"orders": 1
}
],
"sell": [
{
"quantity": 19200,
"price": 6.2,
"orders": 2
},
{
"quantity": 12800,
"price": 6.25,
"orders": 1
},
{
"quantity": 44800,
"price": 6.3,
"orders": 2
},
{
"quantity": 76800,
"price": 6.35,
"orders": 3
},
{
"quantity": 57600,
"price": 6.4,
"orders": 3
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|123707",
"symbol": "NHPC25MAY89PE",
"last_price": 5.9,
"volume": 51200,
"average_price": 5.21,
"oi": 320000,
"net_change": 0.55,
"total_buy_quantity": 640000,
"total_sell_quantity": 780800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.35,
"last_trade_time": "1746178797506",
"oi_day_high": 320000,
"oi_day_low": 307200
},
"NSE_FO:NESTLEIND25MAY2440CE": {
"ohlc": {
"open": 39.9,
"high": 39.9,
"low": 20.85,
"close": 21
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 20.9,
"orders": 2
},
{
"quantity": 600,
"price": 20.5,
"orders": 2
},
{
"quantity": 400,
"price": 20.45,
"orders": 1
},
{
"quantity": 200,
"price": 20.25,
"orders": 1
},
{
"quantity": 400,
"price": 19.95,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 21.1,
"orders": 1
},
{
"quantity": 400,
"price": 21.15,
"orders": 2
},
{
"quantity": 600,
"price": 21.2,
"orders": 3
},
{
"quantity": 400,
"price": 21.25,
"orders": 1
},
{
"quantity": 200,
"price": 21.4,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|108889",
"symbol": "NESTLEIND25MAY2440CE",
"last_price": 21,
"volume": 221800,
"average_price": 25.53,
"oi": 141600,
"net_change": -21.05,
"total_buy_quantity": 88600,
"total_sell_quantity": 58200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 76.9,
"last_trade_time": "1746179986882",
"oi_day_high": 147600,
"oi_day_low": 141200
},
"NSE_FO:MPHASIS25MAY2460CE": {
"ohlc": {
"open": 126.65,
"high": 146,
"low": 107.4,
"close": 108.05
},
"depth": {
"buy": [
{
"quantity": 275,
"price": 107.2,
"orders": 1
},
{
"quantity": 275,
"price": 107.15,
"orders": 1
},
{
"quantity": 550,
"price": 107.05,
"orders": 1
},
{
"quantity": 275,
"price": 104.9,
"orders": 1
},
{
"quantity": 275,
"price": 104,
"orders": 1
}
],
"sell": [
{
"quantity": 275,
"price": 109.3,
"orders": 1
},
{
"quantity": 275,
"price": 109.5,
"orders": 1
},
{
"quantity": 275,
"price": 110.25,
"orders": 1
},
{
"quantity": 275,
"price": 110.3,
"orders": 1
},
{
"quantity": 1375,
"price": 111.3,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|120544",
"symbol": "MPHASIS25MAY2460CE",
"last_price": 108.05,
"volume": 22550,
"average_price": 119.26,
"oi": 15675,
"net_change": -18.35,
"total_buy_quantity": 45650,
"total_sell_quantity": 41800,
"lower_circuit_limit": 38,
"upper_circuit_limit": 214.8,
"last_trade_time": "1746179994977",
"oi_day_high": 18700,
"oi_day_low": 14300
},
"NSE_FO:HINDCOPPER25MAY225CE": {
"ohlc": {
"open": 7,
"high": 8.5,
"low": 5.75,
"close": 5.75
},
"depth": {
"buy": [
{
"quantity": 2650,
"price": 5.65,
"orders": 1
},
{
"quantity": 2650,
"price": 5.6,
"orders": 1
},
{
"quantity": 26500,
"price": 5.25,
"orders": 2
},
{
"quantity": 29150,
"price": 5,
"orders": 1
},
{
"quantity": 2650,
"price": 4.9,
"orders": 1
}
],
"sell": [
{
"quantity": 2650,
"price": 5.9,
"orders": 1
},
{
"quantity": 2650,
"price": 5.95,
"orders": 1
},
{
"quantity": 7950,
"price": 6,
"orders": 3
},
{
"quantity": 2650,
"price": 6.05,
"orders": 1
},
{
"quantity": 2650,
"price": 6.1,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|97273",
"symbol": "HINDCOPPER25MAY225CE",
"last_price": 5.75,
"volume": 333900,
"average_price": 7.09,
"oi": 410750,
"net_change": -0.6,
"total_buy_quantity": 445200,
"total_sell_quantity": 530000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.35,
"last_trade_time": "1746179914546",
"oi_day_high": 463750,
"oi_day_low": 397500
},
"NSE_FO:HAVELLS25MAY1600PE": {
"ohlc": {
"open": 57,
"high": 76.3,
"low": 51.8,
"close": 69.4
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 68.8,
"orders": 2
},
{
"quantity": 1000,
"price": 67.9,
"orders": 1
},
{
"quantity": 500,
"price": 67.85,
"orders": 1
},
{
"quantity": 1000,
"price": 67.05,
"orders": 1
},
{
"quantity": 500,
"price": 67,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 69.55,
"orders": 1
},
{
"quantity": 500,
"price": 69.6,
"orders": 1
},
{
"quantity": 1000,
"price": 71,
"orders": 1
},
{
"quantity": 2500,
"price": 71.05,
"orders": 1
},
{
"quantity": 2500,
"price": 71.45,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|86048",
"symbol": "HAVELLS25MAY1600PE",
"last_price": 69.4,
"volume": 326500,
"average_price": 61.28,
"oi": 480500,
"net_change": 17,
"total_buy_quantity": 41500,
"total_sell_quantity": 52500,
"lower_circuit_limit": 15.55,
"upper_circuit_limit": 89.25,
"last_trade_time": "1746179903826",
"oi_day_high": 510500,
"oi_day_low": 477000
},
"NSE_FO:NAUKRI25MAY7200CE": {
"ohlc": {
"open": 280.95,
"high": 327,
"low": 235.65,
"close": 268.8
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 263.6,
"orders": 2
},
{
"quantity": 150,
"price": 263.55,
"orders": 2
},
{
"quantity": 150,
"price": 262.6,
"orders": 2
},
{
"quantity": 150,
"price": 262.55,
"orders": 1
},
{
"quantity": 75,
"price": 260.1,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 266.9,
"orders": 2
},
{
"quantity": 75,
"price": 266.95,
"orders": 1
},
{
"quantity": 75,
"price": 267.35,
"orders": 1
},
{
"quantity": 75,
"price": 267.4,
"orders": 1
},
{
"quantity": 150,
"price": 267.45,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|107838",
"symbol": "NAUKRI25MAY7200CE",
"last_price": 268.8,
"volume": 54600,
"average_price": 285.9,
"oi": 57075,
"net_change": -0.3,
"total_buy_quantity": 14025,
"total_sell_quantity": 19050,
"lower_circuit_limit": 50.25,
"upper_circuit_limit": 487.95,
"last_trade_time": "1746179992325",
"oi_day_high": 57225,
"oi_day_low": 52575
},
"NSE_FO:GLENMARK25MAY1440PE": {
"ohlc": {
"open": 85.1,
"high": 94.1,
"low": 76.7,
"close": 91.3
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 92.05,
"orders": 1
},
{
"quantity": 325,
"price": 92,
"orders": 1
},
{
"quantity": 325,
"price": 91.95,
"orders": 1
},
{
"quantity": 650,
"price": 91.85,
"orders": 1
},
{
"quantity": 650,
"price": 90.95,
"orders": 1
}
],
"sell": [
{
"quantity": 325,
"price": 94,
"orders": 1
},
{
"quantity": 325,
"price": 94.15,
"orders": 1
},
{
"quantity": 325,
"price": 94.25,
"orders": 1
},
{
"quantity": 650,
"price": 94.45,
"orders": 1
},
{
"quantity": 325,
"price": 94.75,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|83171",
"symbol": "GLENMARK25MAY1440PE",
"last_price": 91.3,
"volume": 10400,
"average_price": 84.29,
"oi": 24700,
"net_change": 5.8,
"total_buy_quantity": 16250,
"total_sell_quantity": 33800,
"lower_circuit_limit": 34.2,
"upper_circuit_limit": 136.8,
"last_trade_time": "1746178876266",
"oi_day_high": 25025,
"oi_day_low": 23725
},
"NSE_FO:RBLBANK25MAY197.5CE": {
"ohlc": {
"open": 10,
"high": 10,
"low": 10,
"close": 10
},
"depth": {
"buy": [
{
"quantity": 2500,
"price": 6.1,
"orders": 1
},
{
"quantity": 2500,
"price": 5.15,
"orders": 1
},
{
"quantity": 10000,
"price": 5.1,
"orders": 1
},
{
"quantity": 2500,
"price": 4.5,
"orders": 1
},
{
"quantity": 5000,
"price": 3.55,
"orders": 1
}
],
"sell": [
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"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": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|134046",
"symbol": "RBLBANK25MAY197.5CE",
"last_price": 10,
"volume": 0,
"average_price": 0,
"oi": 147500,
"net_change": -0.05,
"total_buy_quantity": 42500,
"total_sell_quantity": 0,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.05,
"last_trade_time": "1746005675000",
"oi_day_high": 152500,
"oi_day_low": 147500
},
"NSE_FO:HDFCAMC25MAY4550CE": {
"ohlc": {
"open": 104.8,
"high": 136.95,
"low": 87.35,
"close": 87.35
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 88.45,
"orders": 1
},
{
"quantity": 300,
"price": 88.25,
"orders": 1
},
{
"quantity": 150,
"price": 80.05,
"orders": 1
},
{
"quantity": 150,
"price": 80,
"orders": 1
},
{
"quantity": 150,
"price": 76.95,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 90.45,
"orders": 1
},
{
"quantity": 150,
"price": 90.8,
"orders": 1
},
{
"quantity": 300,
"price": 90.85,
"orders": 1
},
{
"quantity": 150,
"price": 104.95,
"orders": 1
},
{
"quantity": 150,
"price": 105,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|93470",
"symbol": "HDFCAMC25MAY4550CE",
"last_price": 87.35,
"volume": 36750,
"average_price": 117.73,
"oi": 13350,
"net_change": -3.7,
"total_buy_quantity": 26850,
"total_sell_quantity": 14700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 195.2,
"last_trade_time": "1746179819105",
"oi_day_high": 15150,
"oi_day_low": 11850
},
"NSE_FO:INDIANB25MAY570CE": {
"ohlc": {
"open": 28.9,
"high": 30.15,
"low": 17.8,
"close": 18.25
},
"depth": {
"buy": [
{
"quantity": 1900,
"price": 18,
"orders": 2
},
{
"quantity": 1900,
"price": 17.9,
"orders": 2
},
{
"quantity": 950,
"price": 17.85,
"orders": 1
},
{
"quantity": 1900,
"price": 17.8,
"orders": 2
},
{
"quantity": 1900,
"price": 17.75,
"orders": 1
}
],
"sell": [
{
"quantity": 950,
"price": 18.4,
"orders": 1
},
{
"quantity": 950,
"price": 18.45,
"orders": 1
},
{
"quantity": 1900,
"price": 18.55,
"orders": 1
},
{
"quantity": 950,
"price": 18.75,
"orders": 1
},
{
"quantity": 950,
"price": 18.8,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|103521",
"symbol": "INDIANB25MAY570CE",
"last_price": 18.25,
"volume": 311600,
"average_price": 22.1,
"oi": 272650,
"net_change": -9.05,
"total_buy_quantity": 177650,
"total_sell_quantity": 111150,
"lower_circuit_limit": 6.95,
"upper_circuit_limit": 47.65,
"last_trade_time": "1746179996118",
"oi_day_high": 273600,
"oi_day_low": 186200
},
"NSE_FO:SAIL25MAY117.5PE": {
"ohlc": {
"open": 6.55,
"high": 7.8,
"low": 5.15,
"close": 7.15
},
"depth": {
"buy": [
{
"quantity": 12000,
"price": 7.15,
"orders": 2
},
{
"quantity": 12000,
"price": 7.1,
"orders": 3
},
{
"quantity": 16000,
"price": 7.05,
"orders": 3
},
{
"quantity": 4000,
"price": 7,
"orders": 1
},
{
"quantity": 12000,
"price": 6.95,
"orders": 2
}
],
"sell": [
{
"quantity": 24000,
"price": 7.25,
"orders": 4
},
{
"quantity": 12000,
"price": 7.3,
"orders": 2
},
{
"quantity": 24000,
"price": 7.35,
"orders": 4
},
{
"quantity": 12000,
"price": 7.4,
"orders": 2
},
{
"quantity": 8000,
"price": 7.45,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|135182",
"symbol": "SAIL25MAY117.5PE",
"last_price": 7.15,
"volume": 708000,
"average_price": 6.17,
"oi": 1204000,
"net_change": 0.05,
"total_buy_quantity": 524000,
"total_sell_quantity": 584000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.1,
"last_trade_time": "1746179965138",
"oi_day_high": 1256000,
"oi_day_low": 1196000
},
"NSE_FO:ICICIBANK25MAY1400PE": {
"ohlc": {
"open": 20.45,
"high": 20.5,
"low": 13.55,
"close": 18.4
},
"depth": {
"buy": [
{
"quantity": 1400,
"price": 18.4,
"orders": 2
},
{
"quantity": 3500,
"price": 18.35,
"orders": 5
},
{
"quantity": 2800,
"price": 18.3,
"orders": 3
},
{
"quantity": 9100,
"price": 18.25,
"orders": 7
},
{
"quantity": 6300,
"price": 18.2,
"orders": 8
}
],
"sell": [
{
"quantity": 2100,
"price": 18.55,
"orders": 3
},
{
"quantity": 4200,
"price": 18.6,
"orders": 5
},
{
"quantity": 5600,
"price": 18.65,
"orders": 6
},
{
"quantity": 7000,
"price": 18.7,
"orders": 5
},
{
"quantity": 2100,
"price": 18.75,
"orders": 2
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|90471",
"symbol": "ICICIBANK25MAY1400PE",
"last_price": 18.4,
"volume": 7067900,
"average_price": 15.76,
"oi": 2227400,
"net_change": -1.5,
"total_buy_quantity": 562800,
"total_sell_quantity": 269500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 39.9,
"last_trade_time": "1746179996616",
"oi_day_high": 3320100,
"oi_day_low": 2214800
},
"NSE_FO:BSOFT25MAY395CE": {
"ohlc": {
"open": 19.25,
"high": 25.6,
"low": 18.5,
"close": 18.8
},
"depth": {
"buy": [
{
"quantity": 3000,
"price": 18.6,
"orders": 2
},
{
"quantity": 3000,
"price": 18.4,
"orders": 1
},
{
"quantity": 2000,
"price": 18.35,
"orders": 1
},
{
"quantity": 1000,
"price": 18.3,
"orders": 1
},
{
"quantity": 1000,
"price": 18.2,
"orders": 1
}
],
"sell": [
{
"quantity": 3000,
"price": 18.8,
"orders": 2
},
{
"quantity": 2000,
"price": 18.85,
"orders": 1
},
{
"quantity": 8000,
"price": 19.1,
"orders": 2
},
{
"quantity": 2000,
"price": 19.15,
"orders": 1
},
{
"quantity": 3000,
"price": 19.5,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|77885",
"symbol": "BSOFT25MAY395CE",
"last_price": 18.8,
"volume": 278000,
"average_price": 21.88,
"oi": 112000,
"net_change": 2.2,
"total_buy_quantity": 127000,
"total_sell_quantity": 152000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 36.6,
"last_trade_time": "1746179987972",
"oi_day_high": 137000,
"oi_day_low": 108000
},
"NSE_FO:PAGEIND25MAY45000PE": {
"ohlc": {
"open": 1492.45,
"high": 1494.35,
"low": 1273.7,
"close": 1390.05
},
"depth": {
"buy": [
{
"quantity": 15,
"price": 1399.35,
"orders": 1
},
{
"quantity": 15,
"price": 1399.3,
"orders": 1
},
{
"quantity": 15,
"price": 1387.2,
"orders": 1
},
{
"quantity": 15,
"price": 1373.8,
"orders": 1
},
{
"quantity": 15,
"price": 1328.45,
"orders": 1
}
],
"sell": [
{
"quantity": 15,
"price": 1476.9,
"orders": 1
},
{
"quantity": 15,
"price": 1476.95,
"orders": 1
},
{
"quantity": 15,
"price": 1480,
"orders": 1
},
{
"quantity": 15,
"price": 1508.95,
"orders": 1
},
{
"quantity": 75,
"price": 1530.35,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|112171",
"symbol": "PAGEIND25MAY45000PE",
"last_price": 1390.05,
"volume": 3570,
"average_price": 1408.77,
"oi": 2205,
"net_change": 197.7,
"total_buy_quantity": 2130,
"total_sell_quantity": 750,
"lower_circuit_limit": 329.05,
"upper_circuit_limit": 2055.65,
"last_trade_time": "1746179880001",
"oi_day_high": 2205,
"oi_day_low": 1650
},
"NSE_FO:TORNTPHARM25MAY3350CE": {
"ohlc": {
"open": 111.65,
"high": 113,
"low": 74.2,
"close": 74.7
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 73.55,
"orders": 1
},
{
"quantity": 250,
"price": 66.1,
"orders": 1
},
{
"quantity": 3750,
"price": 66.05,
"orders": 1
},
{
"quantity": 250,
"price": 64.6,
"orders": 1
},
{
"quantity": 2500,
"price": 64.55,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 76.1,
"orders": 1
},
{
"quantity": 500,
"price": 76.45,
"orders": 1
},
{
"quantity": 250,
"price": 82.35,
"orders": 1
},
{
"quantity": 250,
"price": 84.1,
"orders": 1
},
{
"quantity": 250,
"price": 87.65,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|144795",
"symbol": "TORNTPHARM25MAY3350CE",
"last_price": 74.7,
"volume": 33750,
"average_price": 90.08,
"oi": 32750,
"net_change": -39.2,
"total_buy_quantity": 20750,
"total_sell_quantity": 22000,
"lower_circuit_limit": 40.3,
"upper_circuit_limit": 187.5,
"last_trade_time": "1746179995177",
"oi_day_high": 38500,
"oi_day_low": 32500
},
"NSE_FO:HINDPETRO25MAY390CE": {
"ohlc": {
"open": 16,
"high": 19.15,
"low": 14.05,
"close": 15.8
},
"depth": {
"buy": [
{
"quantity": 2025,
"price": 15.75,
"orders": 1
},
{
"quantity": 2025,
"price": 15.7,
"orders": 1
},
{
"quantity": 8100,
"price": 15.65,
"orders": 3
},
{
"quantity": 4050,
"price": 15.6,
"orders": 2
},
{
"quantity": 2025,
"price": 15.55,
"orders": 1
}
],
"sell": [
{
"quantity": 4050,
"price": 15.9,
"orders": 2
},
{
"quantity": 8100,
"price": 15.95,
"orders": 3
},
{
"quantity": 68850,
"price": 16,
"orders": 9
},
{
"quantity": 2025,
"price": 16.05,
"orders": 1
},
{
"quantity": 2025,
"price": 16.1,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|89174",
"symbol": "HINDPETRO25MAY390CE",
"last_price": 15.8,
"volume": 2000700,
"average_price": 16.34,
"oi": 1225125,
"net_change": 2,
"total_buy_quantity": 384750,
"total_sell_quantity": 488025,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33.8,
"last_trade_time": "1746179995744",
"oi_day_high": 1257525,
"oi_day_low": 1160325
},
"NSE_FO:M&MFIN25MAY270PE": {
"ohlc": {
"open": 12.15,
"high": 14.15,
"low": 11.55,
"close": 13.25
},
"depth": {
"buy": [
{
"quantity": 4000,
"price": 13.05,
"orders": 2
},
{
"quantity": 2000,
"price": 13,
"orders": 1
},
{
"quantity": 6000,
"price": 12.95,
"orders": 2
},
{
"quantity": 2000,
"price": 12.9,
"orders": 1
},
{
"quantity": 4000,
"price": 12.85,
"orders": 2
}
],
"sell": [
{
"quantity": 2000,
"price": 13.3,
"orders": 1
},
{
"quantity": 2000,
"price": 13.35,
"orders": 1
},
{
"quantity": 2000,
"price": 13.4,
"orders": 1
},
{
"quantity": 6000,
"price": 13.45,
"orders": 2
},
{
"quantity": 2000,
"price": 13.5,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|103517",
"symbol": "M&MFIN25MAY270PE",
"last_price": 13.25,
"volume": 102000,
"average_price": 12.79,
"oi": 988000,
"net_change": 0,
"total_buy_quantity": 258000,
"total_sell_quantity": 252000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33.25,
"last_trade_time": "1746179684382",
"oi_day_high": 990000,
"oi_day_low": 962000
},
"NSE_FO:SIEMENS25MAY2900CE": {
"ohlc": {
"open": 137.65,
"high": 160.1,
"low": 129,
"close": 129.2
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 128.15,
"orders": 2
},
{
"quantity": 150,
"price": 128.1,
"orders": 2
},
{
"quantity": 75,
"price": 128.05,
"orders": 1
},
{
"quantity": 300,
"price": 128,
"orders": 1
},
{
"quantity": 75,
"price": 127.9,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 129.15,
"orders": 2
},
{
"quantity": 75,
"price": 129.2,
"orders": 1
},
{
"quantity": 75,
"price": 129.45,
"orders": 1
},
{
"quantity": 75,
"price": 129.5,
"orders": 1
},
{
"quantity": 150,
"price": 129.55,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|41421",
"symbol": "SIEMENS25MAY2900CE",
"last_price": 129.2,
"volume": 133275,
"average_price": 147.75,
"oi": 127800,
"net_change": -7.65,
"total_buy_quantity": 10950,
"total_sell_quantity": 20250,
"lower_circuit_limit": 22.05,
"upper_circuit_limit": 251.65,
"last_trade_time": "1746179996057",
"oi_day_high": 134250,
"oi_day_low": 126375
},
"NSE_FO:CESC25MAY157.5PE": {
"ohlc": {
"open": 5.05,
"high": 6.5,
"low": 4.85,
"close": 5.85
},
"depth": {
"buy": [
{
"quantity": 14625,
"price": 5.75,
"orders": 4
},
{
"quantity": 5850,
"price": 5.7,
"orders": 2
},
{
"quantity": 14625,
"price": 5.65,
"orders": 4
},
{
"quantity": 2925,
"price": 5.6,
"orders": 1
},
{
"quantity": 14625,
"price": 5.55,
"orders": 4
}
],
"sell": [
{
"quantity": 2925,
"price": 5.9,
"orders": 1
},
{
"quantity": 11700,
"price": 5.95,
"orders": 3
},
{
"quantity": 5850,
"price": 6,
"orders": 2
},
{
"quantity": 2925,
"price": 6.05,
"orders": 1
},
{
"quantity": 2925,
"price": 6.2,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|80002",
"symbol": "CESC25MAY157.5PE",
"last_price": 5.85,
"volume": 149175,
"average_price": 5.63,
"oi": 125775,
"net_change": 0,
"total_buy_quantity": 470925,
"total_sell_quantity": 403650,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.85,
"last_trade_time": "1746179908665",
"oi_day_high": 134550,
"oi_day_low": 117000
},
"NSE_FO:BSE25MAY6500PE": {
"ohlc": {
"open": 451.4,
"high": 514.55,
"low": 417.5,
"close": 498
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 496.4,
"orders": 1
},
{
"quantity": 125,
"price": 493.95,
"orders": 1
},
{
"quantity": 125,
"price": 493.9,
"orders": 1
},
{
"quantity": 250,
"price": 492.1,
"orders": 2
},
{
"quantity": 250,
"price": 492.05,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 499.2,
"orders": 1
},
{
"quantity": 125,
"price": 499.25,
"orders": 1
},
{
"quantity": 1250,
"price": 500,
"orders": 1
},
{
"quantity": 125,
"price": 500.6,
"orders": 1
},
{
"quantity": 625,
"price": 500.65,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|35244",
"symbol": "BSE25MAY6500PE",
"last_price": 498,
"volume": 114750,
"average_price": 465.29,
"oi": 132750,
"net_change": 3.05,
"total_buy_quantity": 11250,
"total_sell_quantity": 21750,
"lower_circuit_limit": 142.1,
"upper_circuit_limit": 847.8,
"last_trade_time": "1746179988252",
"oi_day_high": 152375,
"oi_day_low": 132750
},
"NSE_FO:MFSL25MAY1240PE": {
"ohlc": {
"open": 24.3,
"high": 28.9,
"low": 22.75,
"close": 25.2
},
"depth": {
"buy": [
{
"quantity": 800,
"price": 26.15,
"orders": 1
},
{
"quantity": 800,
"price": 26,
"orders": 1
},
{
"quantity": 4000,
"price": 25.1,
"orders": 1
},
{
"quantity": 800,
"price": 24.65,
"orders": 1
},
{
"quantity": 11200,
"price": 22.75,
"orders": 1
}
],
"sell": [
{
"quantity": 1600,
"price": 27.45,
"orders": 1
},
{
"quantity": 800,
"price": 28.35,
"orders": 1
},
{
"quantity": 800,
"price": 28.4,
"orders": 1
},
{
"quantity": 4000,
"price": 28.5,
"orders": 1
},
{
"quantity": 4000,
"price": 31.25,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|105474",
"symbol": "MFSL25MAY1240PE",
"last_price": 25.2,
"volume": 68000,
"average_price": 25.74,
"oi": 72800,
"net_change": -1.35,
"total_buy_quantity": 91200,
"total_sell_quantity": 94400,
"lower_circuit_limit": 6.55,
"upper_circuit_limit": 46.55,
"last_trade_time": "1746179435790",
"oi_day_high": 80800,
"oi_day_low": 72000
},
"NSE_FO:PNBHOUSING25MAY1000CE": {
"ohlc": {
"open": 99,
"high": 106.5,
"low": 77.25,
"close": 79
},
"depth": {
"buy": [
{
"quantity": 650,
"price": 78.05,
"orders": 1
},
{
"quantity": 650,
"price": 77.8,
"orders": 1
},
{
"quantity": 650,
"price": 77.75,
"orders": 1
},
{
"quantity": 1300,
"price": 77.7,
"orders": 1
},
{
"quantity": 3250,
"price": 77.2,
"orders": 5
}
],
"sell": [
{
"quantity": 650,
"price": 79.35,
"orders": 1
},
{
"quantity": 650,
"price": 79.4,
"orders": 1
},
{
"quantity": 1300,
"price": 79.95,
"orders": 1
},
{
"quantity": 650,
"price": 80,
"orders": 1
},
{
"quantity": 1950,
"price": 81.1,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|130559",
"symbol": "PNBHOUSING25MAY1000CE",
"last_price": 79,
"volume": 271700,
"average_price": 92.7,
"oi": 211250,
"net_change": 22.25,
"total_buy_quantity": 62400,
"total_sell_quantity": 99450,
"lower_circuit_limit": 10.7,
"upper_circuit_limit": 178.7,
"last_trade_time": "1746179966845",
"oi_day_high": 273650,
"oi_day_low": 211250
},
"NSE_FO:NAUKRI25MAY7200PE": {
"ohlc": {
"open": 313.1,
"high": 373.6,
"low": 278.9,
"close": 318.25
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 323.15,
"orders": 2
},
{
"quantity": 75,
"price": 323.1,
"orders": 1
},
{
"quantity": 150,
"price": 322.15,
"orders": 2
},
{
"quantity": 150,
"price": 322.05,
"orders": 1
},
{
"quantity": 75,
"price": 319.8,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 327.3,
"orders": 2
},
{
"quantity": 75,
"price": 327.35,
"orders": 1
},
{
"quantity": 75,
"price": 328.9,
"orders": 1
},
{
"quantity": 150,
"price": 328.95,
"orders": 1
},
{
"quantity": 75,
"price": 332.4,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|107839",
"symbol": "NAUKRI25MAY7200PE",
"last_price": 318.25,
"volume": 11250,
"average_price": 313.28,
"oi": 9525,
"net_change": -24.2,
"total_buy_quantity": 7950,
"total_sell_quantity": 8775,
"lower_circuit_limit": 101.9,
"upper_circuit_limit": 583,
"last_trade_time": "1746179809864",
"oi_day_high": 9750,
"oi_day_low": 8250
},
"NSE_FO:PHOENIXLTD25MAY1650CE": {
"ohlc": {
"open": 72.55,
"high": 73.2,
"low": 27,
"close": 27.1
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 26.5,
"orders": 2
},
{
"quantity": 1050,
"price": 26.45,
"orders": 2
},
{
"quantity": 700,
"price": 26.3,
"orders": 2
},
{
"quantity": 700,
"price": 26.05,
"orders": 1
},
{
"quantity": 1050,
"price": 25.65,
"orders": 2
}
],
"sell": [
{
"quantity": 700,
"price": 27.3,
"orders": 2
},
{
"quantity": 1400,
"price": 27.35,
"orders": 3
},
{
"quantity": 700,
"price": 27.4,
"orders": 2
},
{
"quantity": 1400,
"price": 27.55,
"orders": 2
},
{
"quantity": 700,
"price": 27.9,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|128671",
"symbol": "PHOENIXLTD25MAY1650CE",
"last_price": 27.1,
"volume": 275800,
"average_price": 36.51,
"oi": 103250,
"net_change": -59.75,
"total_buy_quantity": 81200,
"total_sell_quantity": 58800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 161.95,
"last_trade_time": "1746179998652",
"oi_day_high": 105700,
"oi_day_low": 36750
},
"NSE_FO:GRASIM25MAY2720PE": {
"ohlc": {
"open": 63.5,
"high": 87,
"low": 50.4,
"close": 69.45
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 69.5,
"orders": 1
},
{
"quantity": 250,
"price": 69.45,
"orders": 1
},
{
"quantity": 250,
"price": 68.75,
"orders": 1
},
{
"quantity": 750,
"price": 68.7,
"orders": 1
},
{
"quantity": 500,
"price": 68.65,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 70.3,
"orders": 2
},
{
"quantity": 750,
"price": 70.95,
"orders": 1
},
{
"quantity": 500,
"price": 71,
"orders": 2
},
{
"quantity": 1250,
"price": 72.4,
"orders": 1
},
{
"quantity": 750,
"price": 72.45,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|84985",
"symbol": "GRASIM25MAY2720PE",
"last_price": 69.45,
"volume": 74000,
"average_price": 68.16,
"oi": 23500,
"net_change": 6.05,
"total_buy_quantity": 54000,
"total_sell_quantity": 46250,
"lower_circuit_limit": 11.65,
"upper_circuit_limit": 115.15,
"last_trade_time": "1746179924663",
"oi_day_high": 24750,
"oi_day_low": 21000
},
"NSE_FO:GMRAIRPORT25MAY89PE": {
"ohlc": {
"open": 4.2,
"high": 4.35,
"low": 3.45,
"close": 4.2
},
"depth": {
"buy": [
{
"quantity": 11250,
"price": 4.1,
"orders": 2
},
{
"quantity": 28125,
"price": 4.05,
"orders": 4
},
{
"quantity": 45000,
"price": 4,
"orders": 4
},
{
"quantity": 73125,
"price": 3.95,
"orders": 7
},
{
"quantity": 45000,
"price": 3.9,
"orders": 8
}
],
"sell": [
{
"quantity": 22500,
"price": 4.2,
"orders": 2
},
{
"quantity": 22500,
"price": 4.25,
"orders": 3
},
{
"quantity": 84375,
"price": 4.3,
"orders": 6
},
{
"quantity": 22500,
"price": 4.35,
"orders": 3
},
{
"quantity": 22500,
"price": 4.4,
"orders": 3
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|90037",
"symbol": "GMRAIRPORT25MAY89PE",
"last_price": 4.2,
"volume": 483750,
"average_price": 3.94,
"oi": 770625,
"net_change": 0,
"total_buy_quantity": 635625,
"total_sell_quantity": 652500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.2,
"last_trade_time": "1746179965956",
"oi_day_high": 776250,
"oi_day_low": 708750
},
"NSE_FO:IIFL25MAY375PE": {
"ohlc": {
"open": 25.15,
"high": 31.3,
"low": 25.15,
"close": 31.15
},
"depth": {
"buy": [
{
"quantity": 1550,
"price": 30.9,
"orders": 1
},
{
"quantity": 1550,
"price": 30.85,
"orders": 1
},
{
"quantity": 1550,
"price": 30.5,
"orders": 1
},
{
"quantity": 1550,
"price": 30.45,
"orders": 1
},
{
"quantity": 1550,
"price": 30.25,
"orders": 1
}
],
"sell": [
{
"quantity": 1550,
"price": 31.2,
"orders": 1
},
{
"quantity": 1550,
"price": 31.25,
"orders": 1
},
{
"quantity": 1550,
"price": 31.8,
"orders": 1
},
{
"quantity": 1550,
"price": 32.5,
"orders": 1
},
{
"quantity": 1550,
"price": 32.6,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|102873",
"symbol": "IIFL25MAY375PE",
"last_price": 31.15,
"volume": 24800,
"average_price": 27.88,
"oi": 266600,
"net_change": 2.15,
"total_buy_quantity": 136400,
"total_sell_quantity": 142600,
"lower_circuit_limit": 9,
"upper_circuit_limit": 49,
"last_trade_time": "1746179958313",
"oi_day_high": 268150,
"oi_day_low": 261950
},
"NSE_FO:ADANIGREEN25MAY960CE": {
"ohlc": {
"open": 28,
"high": 36.2,
"low": 24.3,
"close": 25
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 24.9,
"orders": 1
},
{
"quantity": 375,
"price": 24.85,
"orders": 1
},
{
"quantity": 750,
"price": 24.8,
"orders": 2
},
{
"quantity": 375,
"price": 24.75,
"orders": 1
},
{
"quantity": 750,
"price": 24.7,
"orders": 2
}
],
"sell": [
{
"quantity": 375,
"price": 25.1,
"orders": 1
},
{
"quantity": 375,
"price": 25.15,
"orders": 1
},
{
"quantity": 375,
"price": 25.2,
"orders": 1
},
{
"quantity": 375,
"price": 25.35,
"orders": 1
},
{
"quantity": 750,
"price": 25.4,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|64784",
"symbol": "ADANIGREEN25MAY960CE",
"last_price": 25,
"volume": 1198875,
"average_price": 29.52,
"oi": 1030125,
"net_change": -1,
"total_buy_quantity": 151500,
"total_sell_quantity": 156000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 65.5,
"last_trade_time": "1746179978962",
"oi_day_high": 1050375,
"oi_day_low": 990750
},
"NSE_FO:HINDALCO25MAY630CE": {
"ohlc": {
"open": 24,
"high": 38.3,
"low": 22.25,
"close": 26
},
"depth": {
"buy": [
{
"quantity": 2800,
"price": 25.85,
"orders": 2
},
{
"quantity": 2800,
"price": 25.8,
"orders": 2
},
{
"quantity": 2800,
"price": 25.75,
"orders": 2
},
{
"quantity": 4200,
"price": 25.7,
"orders": 3
},
{
"quantity": 1400,
"price": 25.65,
"orders": 1
}
],
"sell": [
{
"quantity": 1400,
"price": 26.05,
"orders": 1
},
{
"quantity": 1400,
"price": 26.1,
"orders": 1
},
{
"quantity": 1400,
"price": 26.2,
"orders": 1
},
{
"quantity": 2800,
"price": 26.25,
"orders": 2
},
{
"quantity": 2800,
"price": 26.3,
"orders": 2
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|96927",
"symbol": "HINDALCO25MAY630CE",
"last_price": 26,
"volume": 3841600,
"average_price": 28.71,
"oi": 1342600,
"net_change": 2.75,
"total_buy_quantity": 142800,
"total_sell_quantity": 270200,
"lower_circuit_limit": 3.25,
"upper_circuit_limit": 43.25,
"last_trade_time": "1746179987177",
"oi_day_high": 1712200,
"oi_day_low": 1138200
},
"NSE_FO:LTIM25MAY4550CE": {
"ohlc": {
"open": 225,
"high": 280.75,
"low": 182,
"close": 188
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 184.1,
"orders": 1
},
{
"quantity": 300,
"price": 184.05,
"orders": 1
},
{
"quantity": 150,
"price": 184,
"orders": 1
},
{
"quantity": 150,
"price": 183,
"orders": 1
},
{
"quantity": 150,
"price": 178,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 187.9,
"orders": 1
},
{
"quantity": 300,
"price": 187.95,
"orders": 1
},
{
"quantity": 600,
"price": 204.9,
"orders": 1
},
{
"quantity": 300,
"price": 207,
"orders": 2
},
{
"quantity": 1500,
"price": 210.9,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|115837",
"symbol": "LTIM25MAY4550CE",
"last_price": 188,
"volume": 34950,
"average_price": 221.09,
"oi": 36600,
"net_change": -23.45,
"total_buy_quantity": 9600,
"total_sell_quantity": 10500,
"lower_circuit_limit": 58.1,
"upper_circuit_limit": 364.8,
"last_trade_time": "1746179693012",
"oi_day_high": 42750,
"oi_day_low": 35850
},
"NSE_FO:SONACOMS25MAY470CE": {
"ohlc": {
"open": 22.45,
"high": 38.5,
"low": 21.4,
"close": 36.2
},
"depth": {
"buy": [
{
"quantity": 1550,
"price": 35.85,
"orders": 2
},
{
"quantity": 775,
"price": 35.75,
"orders": 1
},
{
"quantity": 775,
"price": 35.65,
"orders": 1
},
{
"quantity": 775,
"price": 35.45,
"orders": 1
},
{
"quantity": 3100,
"price": 35.3,
"orders": 1
}
],
"sell": [
{
"quantity": 775,
"price": 36.2,
"orders": 1
},
{
"quantity": 775,
"price": 36.45,
"orders": 1
},
{
"quantity": 3100,
"price": 36.95,
"orders": 1
},
{
"quantity": 775,
"price": 37,
"orders": 1
},
{
"quantity": 775,
"price": 37.05,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|139021",
"symbol": "SONACOMS25MAY470CE",
"last_price": 36.2,
"volume": 233275,
"average_price": 32.68,
"oi": 114700,
"net_change": 7.55,
"total_buy_quantity": 110050,
"total_sell_quantity": 106950,
"lower_circuit_limit": 7.8,
"upper_circuit_limit": 49.5,
"last_trade_time": "1746179995059",
"oi_day_high": 123225,
"oi_day_low": 101525
},
"NSE_FO:IDEA25MAY8PE": {
"ohlc": {
"open": 1,
"high": 1.05,
"low": 0.9,
"close": 1.05
},
"depth": {
"buy": [
{
"quantity": 3600000,
"price": 1,
"orders": 18
},
{
"quantity": 2360000,
"price": 0.95,
"orders": 9
},
{
"quantity": 2640000,
"price": 0.9,
"orders": 13
},
{
"quantity": 8440000,
"price": 0.85,
"orders": 11
},
{
"quantity": 8720000,
"price": 0.8,
"orders": 14
}
],
"sell": [
{
"quantity": 800000,
"price": 1.05,
"orders": 8
},
{
"quantity": 1120000,
"price": 1.1,
"orders": 12
},
{
"quantity": 1600000,
"price": 1.15,
"orders": 5
},
{
"quantity": 1760000,
"price": 1.2,
"orders": 7
},
{
"quantity": 1760000,
"price": 1.25,
"orders": 5
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|91447",
"symbol": "IDEA25MAY8PE",
"last_price": 1.05,
"volume": 32600000,
"average_price": 0.99,
"oi": 137240000,
"net_change": 0.05,
"total_buy_quantity": 84160000,
"total_sell_quantity": 8720000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21,
"last_trade_time": "1746179990840",
"oi_day_high": 141160000,
"oi_day_low": 137200000
},
"NSE_FO:SBILIFE25MAY1600CE": {
"ohlc": {
"open": 176.75,
"high": 176.75,
"low": 176.75,
"close": 176.75
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 164.05,
"orders": 1
},
{
"quantity": 8250,
"price": 163.95,
"orders": 2
},
{
"quantity": 1875,
"price": 163.75,
"orders": 1
},
{
"quantity": 3750,
"price": 160.2,
"orders": 1
},
{
"quantity": 3750,
"price": 159.25,
"orders": 1
}
],
"sell": [
{
"quantity": 8250,
"price": 176.85,
"orders": 2
},
{
"quantity": 1500,
"price": 178.55,
"orders": 1
},
{
"quantity": 3750,
"price": 180.45,
"orders": 1
},
{
"quantity": 1875,
"price": 190.7,
"orders": 1
},
{
"quantity": 3750,
"price": 192.9,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|121367",
"symbol": "SBILIFE25MAY1600CE",
"last_price": 176.75,
"volume": 375,
"average_price": 176.75,
"oi": 102375,
"net_change": 5.6,
"total_buy_quantity": 34500,
"total_sell_quantity": 39375,
"lower_circuit_limit": 96.85,
"upper_circuit_limit": 245.45,
"last_trade_time": "1746163249639",
"oi_day_high": 102375,
"oi_day_low": 102375
},
"NSE_FO:MAXHEALTH25MAY1120CE": {
"ohlc": {
"open": 44.6,
"high": 56.35,
"low": 34.75,
"close": 37.9
},
"depth": {
"buy": [
{
"quantity": 525,
"price": 37.05,
"orders": 1
},
{
"quantity": 525,
"price": 37,
"orders": 1
},
{
"quantity": 525,
"price": 36.9,
"orders": 1
},
{
"quantity": 525,
"price": 36.85,
"orders": 1
},
{
"quantity": 1050,
"price": 36.55,
"orders": 1
}
],
"sell": [
{
"quantity": 525,
"price": 37.8,
"orders": 1
},
{
"quantity": 525,
"price": 37.85,
"orders": 1
},
{
"quantity": 1050,
"price": 37.9,
"orders": 1
},
{
"quantity": 1050,
"price": 37.95,
"orders": 1
},
{
"quantity": 1575,
"price": 38.6,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|104845",
"symbol": "MAXHEALTH25MAY1120CE",
"last_price": 37.9,
"volume": 178500,
"average_price": 46.58,
"oi": 79275,
"net_change": -6,
"total_buy_quantity": 71400,
"total_sell_quantity": 92925,
"lower_circuit_limit": 5.55,
"upper_circuit_limit": 82.25,
"last_trade_time": "1746179820025",
"oi_day_high": 80850,
"oi_day_low": 53025
},
"NSE_FO:ABCAPITAL25MAY202.5PE": {
"ohlc": {
"open": 9,
"high": 11.95,
"low": 8.75,
"close": 10.65
},
"depth": {
"buy": [
{
"quantity": 2700,
"price": 10.55,
"orders": 1
},
{
"quantity": 2700,
"price": 10.5,
"orders": 1
},
{
"quantity": 2700,
"price": 10.45,
"orders": 1
},
{
"quantity": 2700,
"price": 10.4,
"orders": 1
},
{
"quantity": 2700,
"price": 10.35,
"orders": 1
}
],
"sell": [
{
"quantity": 2700,
"price": 10.7,
"orders": 1
},
{
"quantity": 10800,
"price": 10.75,
"orders": 3
},
{
"quantity": 5400,
"price": 10.85,
"orders": 1
},
{
"quantity": 2700,
"price": 10.9,
"orders": 1
},
{
"quantity": 2700,
"price": 11,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|65398",
"symbol": "ABCAPITAL25MAY202.5PE",
"last_price": 10.65,
"volume": 189000,
"average_price": 9.99,
"oi": 89100,
"net_change": -0.85,
"total_buy_quantity": 270000,
"total_sell_quantity": 307800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.5,
"last_trade_time": "1746179797096",
"oi_day_high": 97200,
"oi_day_low": 86400
},
"NSE_FO:INDUSTOWER25MAY405PE": {
"ohlc": {
"open": 21.3,
"high": 31.2,
"low": 21.3,
"close": 30.3
},
"depth": {
"buy": [
{
"quantity": 3400,
"price": 30.1,
"orders": 2
},
{
"quantity": 1700,
"price": 30,
"orders": 1
},
{
"quantity": 1700,
"price": 29.95,
"orders": 1
},
{
"quantity": 1700,
"price": 29.9,
"orders": 1
},
{
"quantity": 1700,
"price": 29.8,
"orders": 1
}
],
"sell": [
{
"quantity": 1700,
"price": 30.3,
"orders": 1
},
{
"quantity": 1700,
"price": 30.35,
"orders": 1
},
{
"quantity": 1700,
"price": 30.6,
"orders": 1
},
{
"quantity": 6800,
"price": 31.05,
"orders": 1
},
{
"quantity": 6800,
"price": 31.5,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|105219",
"symbol": "INDUSTOWER25MAY405PE",
"last_price": 30.3,
"volume": 603500,
"average_price": 26.5,
"oi": 273700,
"net_change": 15.4,
"total_buy_quantity": 226100,
"total_sell_quantity": 185300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 48.9,
"last_trade_time": "1746179898693",
"oi_day_high": 292400,
"oi_day_low": 243100
},
"NSE_FO:SRF25MAY3050CE": {
"ohlc": {
"open": 112.55,
"high": 124.4,
"low": 83.05,
"close": 85.5
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 86.3,
"orders": 1
},
{
"quantity": 375,
"price": 86.25,
"orders": 1
},
{
"quantity": 375,
"price": 86.1,
"orders": 1
},
{
"quantity": 750,
"price": 85.05,
"orders": 1
},
{
"quantity": 375,
"price": 84.1,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 87.75,
"orders": 1
},
{
"quantity": 750,
"price": 87.95,
"orders": 1
},
{
"quantity": 375,
"price": 90.75,
"orders": 1
},
{
"quantity": 375,
"price": 91.05,
"orders": 1
},
{
"quantity": 375,
"price": 91.1,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|139437",
"symbol": "SRF25MAY3050CE",
"last_price": 85.5,
"volume": 127125,
"average_price": 106.14,
"oi": 104250,
"net_change": -21.55,
"total_buy_quantity": 47625,
"total_sell_quantity": 47625,
"lower_circuit_limit": 24.45,
"upper_circuit_limit": 189.65,
"last_trade_time": "1746179959260",
"oi_day_high": 104625,
"oi_day_low": 93375
},
"NSE_FO:ESCORTS25MAY3400PE": {
"ohlc": {
"open": 217,
"high": 242.7,
"low": 185,
"close": 237.1
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 242.45,
"orders": 1
},
{
"quantity": 150,
"price": 242.4,
"orders": 1
},
{
"quantity": 150,
"price": 242.35,
"orders": 1
},
{
"quantity": 150,
"price": 242.3,
"orders": 1
},
{
"quantity": 150,
"price": 242.25,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 259.75,
"orders": 1
},
{
"quantity": 150,
"price": 259.8,
"orders": 1
},
{
"quantity": 300,
"price": 259.85,
"orders": 2
},
{
"quantity": 150,
"price": 259.9,
"orders": 1
},
{
"quantity": 450,
"price": 260.6,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|81712",
"symbol": "ESCORTS25MAY3400PE",
"last_price": 237.1,
"volume": 1500,
"average_price": 221.87,
"oi": 31050,
"net_change": 31.35,
"total_buy_quantity": 7050,
"total_sell_quantity": 14850,
"lower_circuit_limit": 89.15,
"upper_circuit_limit": 322.35,
"last_trade_time": "1746175585335",
"oi_day_high": 31050,
"oi_day_low": 30900
},
"NSE_FO:JIOFIN25MAY260PE": {
"ohlc": {
"open": 8.3,
"high": 10.8,
"low": 6.95,
"close": 9.95
},
"depth": {
"buy": [
{
"quantity": 4950,
"price": 9.9,
"orders": 3
},
{
"quantity": 9900,
"price": 9.85,
"orders": 5
},
{
"quantity": 14850,
"price": 9.8,
"orders": 6
},
{
"quantity": 16500,
"price": 9.75,
"orders": 5
},
{
"quantity": 23100,
"price": 9.65,
"orders": 6
}
],
"sell": [
{
"quantity": 1650,
"price": 9.95,
"orders": 1
},
{
"quantity": 4950,
"price": 10,
"orders": 3
},
{
"quantity": 9900,
"price": 10.05,
"orders": 6
},
{
"quantity": 11550,
"price": 10.1,
"orders": 7
},
{
"quantity": 21450,
"price": 10.15,
"orders": 8
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|97765",
"symbol": "JIOFIN25MAY260PE",
"last_price": 9.95,
"volume": 4367550,
"average_price": 8.66,
"oi": 3712500,
"net_change": 0.3,
"total_buy_quantity": 519750,
"total_sell_quantity": 420750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.65,
"last_trade_time": "1746179998185",
"oi_day_high": 3717450,
"oi_day_low": 3474900
},
"NSE_FO:APOLLOTYRE25MAY470CE": {
"ohlc": {
"open": 22.6,
"high": 24.85,
"low": 19.05,
"close": 21
},
"depth": {
"buy": [
{
"quantity": 3400,
"price": 21.05,
"orders": 2
},
{
"quantity": 1700,
"price": 21,
"orders": 1
},
{
"quantity": 1700,
"price": 20.25,
"orders": 1
},
{
"quantity": 17000,
"price": 20.2,
"orders": 2
},
{
"quantity": 1700,
"price": 19.55,
"orders": 1
}
],
"sell": [
{
"quantity": 1700,
"price": 21.35,
"orders": 1
},
{
"quantity": 1700,
"price": 21.4,
"orders": 1
},
{
"quantity": 1700,
"price": 21.45,
"orders": 1
},
{
"quantity": 3400,
"price": 21.5,
"orders": 1
},
{
"quantity": 1700,
"price": 21.7,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|68710",
"symbol": "APOLLOTYRE25MAY470CE",
"last_price": 21,
"volume": 1251200,
"average_price": 22.38,
"oi": 532100,
"net_change": 0.3,
"total_buy_quantity": 193800,
"total_sell_quantity": 210800,
"lower_circuit_limit": 0.7,
"upper_circuit_limit": 40.7,
"last_trade_time": "1746179949465",
"oi_day_high": 617100,
"oi_day_low": 511700
},
"NSE_FO:INDUSINDBK25MAY820PE": {
"ohlc": {
"open": 35.7,
"high": 35.75,
"low": 24.9,
"close": 28.5
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 28.35,
"orders": 1
},
{
"quantity": 1000,
"price": 28.3,
"orders": 2
},
{
"quantity": 500,
"price": 28.25,
"orders": 1
},
{
"quantity": 500,
"price": 28.2,
"orders": 1
},
{
"quantity": 1500,
"price": 28.15,
"orders": 2
}
],
"sell": [
{
"quantity": 1500,
"price": 28.55,
"orders": 2
},
{
"quantity": 500,
"price": 28.6,
"orders": 1
},
{
"quantity": 1000,
"price": 28.65,
"orders": 1
},
{
"quantity": 500,
"price": 28.7,
"orders": 1
},
{
"quantity": 500,
"price": 28.75,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|94523",
"symbol": "INDUSINDBK25MAY820PE",
"last_price": 28.5,
"volume": 903000,
"average_price": 27.77,
"oi": 864000,
"net_change": -6.25,
"total_buy_quantity": 106000,
"total_sell_quantity": 131500,
"lower_circuit_limit": 4.15,
"upper_circuit_limit": 65.35,
"last_trade_time": "1746179994160",
"oi_day_high": 1021000,
"oi_day_low": 861500
},
"NSE_FO:LICI25MAY820CE": {
"ohlc": {
"open": 20.9,
"high": 23.35,
"low": 14.8,
"close": 15.35
},
"depth": {
"buy": [
{
"quantity": 575,
"price": 15.2,
"orders": 1
},
{
"quantity": 2300,
"price": 15.05,
"orders": 3
},
{
"quantity": 1725,
"price": 14.85,
"orders": 2
},
{
"quantity": 575,
"price": 14.75,
"orders": 1
},
{
"quantity": 1150,
"price": 14.7,
"orders": 2
}
],
"sell": [
{
"quantity": 1150,
"price": 15.35,
"orders": 2
},
{
"quantity": 1150,
"price": 15.4,
"orders": 2
},
{
"quantity": 575,
"price": 15.45,
"orders": 1
},
{
"quantity": 575,
"price": 15.5,
"orders": 1
},
{
"quantity": 1725,
"price": 15.55,
"orders": 2
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|101390",
"symbol": "LICI25MAY820CE",
"last_price": 15.35,
"volume": 181700,
"average_price": 19.29,
"oi": 203550,
"net_change": -3.8,
"total_buy_quantity": 118450,
"total_sell_quantity": 112125,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 39.15,
"last_trade_time": "1746179950765",
"oi_day_high": 208150,
"oi_day_low": 182275
},
"NSE_FO:SHRIRAMFIN25MAY700PE": {
"ohlc": {
"open": 86.9,
"high": 99,
"low": 86.9,
"close": 93
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 96.2,
"orders": 1
},
{
"quantity": 750,
"price": 96.15,
"orders": 1
},
{
"quantity": 1500,
"price": 96.05,
"orders": 1
},
{
"quantity": 750,
"price": 95.5,
"orders": 1
},
{
"quantity": 1500,
"price": 95.45,
"orders": 1
}
],
"sell": [
{
"quantity": 750,
"price": 96.95,
"orders": 1
},
{
"quantity": 750,
"price": 97.15,
"orders": 1
},
{
"quantity": 750,
"price": 98.15,
"orders": 1
},
{
"quantity": 7500,
"price": 99.25,
"orders": 1
},
{
"quantity": 3750,
"price": 99.35,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|122657",
"symbol": "SHRIRAMFIN25MAY700PE",
"last_price": 93,
"volume": 3750,
"average_price": 95.09,
"oi": 375000,
"net_change": 2.5,
"total_buy_quantity": 59250,
"total_sell_quantity": 55500,
"lower_circuit_limit": 54.9,
"upper_circuit_limit": 126.1,
"last_trade_time": "1746173488979",
"oi_day_high": 376500,
"oi_day_low": 375000
},
"NSE_FO:MOTHERSON25MAY135CE": {
"ohlc": {
"open": 5.7,
"high": 6.2,
"low": 4.45,
"close": 4.75
},
"depth": {
"buy": [
{
"quantity": 24850,
"price": 4.65,
"orders": 6
},
{
"quantity": 31950,
"price": 4.6,
"orders": 5
},
{
"quantity": 31950,
"price": 4.55,
"orders": 8
},
{
"quantity": 28400,
"price": 4.5,
"orders": 4
},
{
"quantity": 42600,
"price": 4.45,
"orders": 7
}
],
"sell": [
{
"quantity": 24850,
"price": 4.75,
"orders": 6
},
{
"quantity": 28400,
"price": 4.8,
"orders": 6
},
{
"quantity": 56800,
"price": 4.85,
"orders": 8
},
{
"quantity": 10650,
"price": 4.9,
"orders": 3
},
{
"quantity": 46150,
"price": 4.95,
"orders": 7
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|105895",
"symbol": "MOTHERSON25MAY135CE",
"last_price": 4.75,
"volume": 2296850,
"average_price": 5.32,
"oi": 2211650,
"net_change": -0.8,
"total_buy_quantity": 912350,
"total_sell_quantity": 1036600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.55,
"last_trade_time": "1746179987360",
"oi_day_high": 2229400,
"oi_day_low": 1952500
},
"NSE_FO:CHOLAFIN25MAY1540CE": {
"ohlc": {
"open": 37.9,
"high": 42.7,
"low": 30.85,
"close": 35
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 34.25,
"orders": 1
},
{
"quantity": 625,
"price": 34.2,
"orders": 1
},
{
"quantity": 1250,
"price": 30.65,
"orders": 1
},
{
"quantity": 3125,
"price": 30.6,
"orders": 1
},
{
"quantity": 8125,
"price": 30.55,
"orders": 1
}
],
"sell": [
{
"quantity": 625,
"price": 38.2,
"orders": 1
},
{
"quantity": 1250,
"price": 38.4,
"orders": 1
},
{
"quantity": 625,
"price": 38.45,
"orders": 1
},
{
"quantity": 1250,
"price": 38.5,
"orders": 1
},
{
"quantity": 1250,
"price": 39.65,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|80759",
"symbol": "CHOLAFIN25MAY1540CE",
"last_price": 35,
"volume": 261875,
"average_price": 36,
"oi": 231250,
"net_change": -3.8,
"total_buy_quantity": 87500,
"total_sell_quantity": 97500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 81.6,
"last_trade_time": "1746179908173",
"oi_day_high": 244375,
"oi_day_low": 215000
},
"NSE_FO:HDFCAMC25MAY4550PE": {
"ohlc": {
"open": 211.7,
"high": 230.75,
"low": 172.3,
"close": 225.25
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 238.15,
"orders": 1
},
{
"quantity": 150,
"price": 238.1,
"orders": 1
},
{
"quantity": 300,
"price": 238.05,
"orders": 1
},
{
"quantity": 150,
"price": 235.05,
"orders": 1
},
{
"quantity": 750,
"price": 232.55,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 241.9,
"orders": 1
},
{
"quantity": 300,
"price": 241.95,
"orders": 1
},
{
"quantity": 300,
"price": 243.95,
"orders": 1
},
{
"quantity": 750,
"price": 247.25,
"orders": 1
},
{
"quantity": 750,
"price": 252.5,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|93473",
"symbol": "HDFCAMC25MAY4550PE",
"last_price": 225.25,
"volume": 7200,
"average_price": 203.28,
"oi": 6000,
"net_change": -20,
"total_buy_quantity": 8250,
"total_sell_quantity": 14250,
"lower_circuit_limit": 84.9,
"upper_circuit_limit": 405.6,
"last_trade_time": "1746177767294",
"oi_day_high": 6600,
"oi_day_low": 4650
},
"NSE_FO:IRB25MAY48PE": {
"ohlc": {
"open": 3.6,
"high": 3.6,
"low": 2.85,
"close": 3.5
},
"depth": {
"buy": [
{
"quantity": 20500,
"price": 3.6,
"orders": 2
},
{
"quantity": 30750,
"price": 3.55,
"orders": 2
},
{
"quantity": 20500,
"price": 3.45,
"orders": 1
},
{
"quantity": 41000,
"price": 3.4,
"orders": 1
},
{
"quantity": 123000,
"price": 3.35,
"orders": 2
}
],
"sell": [
{
"quantity": 10250,
"price": 3.7,
"orders": 1
},
{
"quantity": 30750,
"price": 3.75,
"orders": 2
},
{
"quantity": 71750,
"price": 3.8,
"orders": 2
},
{
"quantity": 276750,
"price": 3.85,
"orders": 4
},
{
"quantity": 82000,
"price": 4.1,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|95827",
"symbol": "IRB25MAY48PE",
"last_price": 3.5,
"volume": 358750,
"average_price": 3.28,
"oi": 707250,
"net_change": -0.25,
"total_buy_quantity": 943000,
"total_sell_quantity": 881500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.75,
"last_trade_time": "1746179366370",
"oi_day_high": 717500,
"oi_day_low": 594500
},
"NSE_FO:PIDILITIND25MAY3080PE": {
"ohlc": {
"open": 122.45,
"high": 134.4,
"low": 122.45,
"close": 134.4
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 130.35,
"orders": 1
},
{
"quantity": 250,
"price": 130.3,
"orders": 1
},
{
"quantity": 1000,
"price": 122.85,
"orders": 1
},
{
"quantity": 2500,
"price": 121.75,
"orders": 1
},
{
"quantity": 1250,
"price": 119.15,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 141.3,
"orders": 1
},
{
"quantity": 250,
"price": 142.35,
"orders": 1
},
{
"quantity": 750,
"price": 145.5,
"orders": 1
},
{
"quantity": 1250,
"price": 146.9,
"orders": 1
},
{
"quantity": 2500,
"price": 150.25,
"orders": 2
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|116029",
"symbol": "PIDILITIND25MAY3080PE",
"last_price": 134.4,
"volume": 2500,
"average_price": 125.69,
"oi": 5000,
"net_change": 16.7,
"total_buy_quantity": 11000,
"total_sell_quantity": 18750,
"lower_circuit_limit": 53.8,
"upper_circuit_limit": 181.6,
"last_trade_time": "1746178339007",
"oi_day_high": 5000,
"oi_day_low": 4500
},
"NSE_FO:KOTAKBANK25MAY2220PE": {
"ohlc": {
"open": 74.3,
"high": 91.5,
"low": 68,
"close": 87.7
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 87.15,
"orders": 1
},
{
"quantity": 400,
"price": 87.1,
"orders": 1
},
{
"quantity": 1200,
"price": 87.05,
"orders": 2
},
{
"quantity": 400,
"price": 86.6,
"orders": 1
},
{
"quantity": 800,
"price": 86.45,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 88.3,
"orders": 1
},
{
"quantity": 400,
"price": 88.35,
"orders": 1
},
{
"quantity": 800,
"price": 88.75,
"orders": 1
},
{
"quantity": 400,
"price": 89.3,
"orders": 1
},
{
"quantity": 800,
"price": 89.35,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|112103",
"symbol": "KOTAKBANK25MAY2220PE",
"last_price": 87.7,
"volume": 922400,
"average_price": 79.24,
"oi": 383600,
"net_change": 7.5,
"total_buy_quantity": 31600,
"total_sell_quantity": 40400,
"lower_circuit_limit": 31.65,
"upper_circuit_limit": 173.7,
"last_trade_time": "1746179997579",
"oi_day_high": 396000,
"oi_day_low": 314000
},
"NSE_FO:TATATECH25MAY720CE": {
"ohlc": {
"open": 6.9,
"high": 7.65,
"low": 4.55,
"close": 4.65
},
"depth": {
"buy": [
{
"quantity": 4200,
"price": 4.55,
"orders": 5
},
{
"quantity": 6300,
"price": 4.5,
"orders": 5
},
{
"quantity": 2800,
"price": 4.45,
"orders": 3
},
{
"quantity": 2100,
"price": 4.4,
"orders": 3
},
{
"quantity": 2800,
"price": 4.35,
"orders": 3
}
],
"sell": [
{
"quantity": 1400,
"price": 4.65,
"orders": 2
},
{
"quantity": 2800,
"price": 4.7,
"orders": 4
},
{
"quantity": 12600,
"price": 4.75,
"orders": 7
},
{
"quantity": 10500,
"price": 4.8,
"orders": 5
},
{
"quantity": 11900,
"price": 4.85,
"orders": 6
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|131284",
"symbol": "TATATECH25MAY720CE",
"last_price": 4.65,
"volume": 415800,
"average_price": 5.88,
"oi": 637700,
"net_change": -2.15,
"total_buy_quantity": 231700,
"total_sell_quantity": 214200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.8,
"last_trade_time": "1746179963475",
"oi_day_high": 640500,
"oi_day_low": 557900
},
"NSE_FO:RECLTD25MAY440CE": {
"ohlc": {
"open": 13.2,
"high": 17.9,
"low": 11.2,
"close": 11.4
},
"depth": {
"buy": [
{
"quantity": 5000,
"price": 11.35,
"orders": 4
},
{
"quantity": 6000,
"price": 11.3,
"orders": 6
},
{
"quantity": 6000,
"price": 11.25,
"orders": 5
},
{
"quantity": 4000,
"price": 11.2,
"orders": 4
},
{
"quantity": 16000,
"price": 11.15,
"orders": 7
}
],
"sell": [
{
"quantity": 4000,
"price": 11.5,
"orders": 4
},
{
"quantity": 7000,
"price": 11.55,
"orders": 6
},
{
"quantity": 3000,
"price": 11.6,
"orders": 3
},
{
"quantity": 3000,
"price": 11.65,
"orders": 2
},
{
"quantity": 17000,
"price": 11.7,
"orders": 3
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|119728",
"symbol": "RECLTD25MAY440CE",
"last_price": 11.4,
"volume": 2547000,
"average_price": 14.77,
"oi": 1629000,
"net_change": -1.4,
"total_buy_quantity": 368000,
"total_sell_quantity": 396000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 42.75,
"last_trade_time": "1746179994222",
"oi_day_high": 1686000,
"oi_day_low": 1575000
},
"NSE_FO:ABB25MAY5700CE": {
"ohlc": {
"open": 150.95,
"high": 178.9,
"low": 136.55,
"close": 136.55
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 138.45,
"orders": 1
},
{
"quantity": 125,
"price": 138.4,
"orders": 1
},
{
"quantity": 125,
"price": 138.1,
"orders": 1
},
{
"quantity": 250,
"price": 138.05,
"orders": 1
},
{
"quantity": 125,
"price": 136.6,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 140.45,
"orders": 2
},
{
"quantity": 125,
"price": 140.5,
"orders": 1
},
{
"quantity": 125,
"price": 140.65,
"orders": 1
},
{
"quantity": 125,
"price": 140.7,
"orders": 1
},
{
"quantity": 125,
"price": 140.9,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|65241",
"symbol": "ABB25MAY5700CE",
"last_price": 136.55,
"volume": 72000,
"average_price": 157.68,
"oi": 96750,
"net_change": -25.65,
"total_buy_quantity": 18375,
"total_sell_quantity": 22875,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 329.8,
"last_trade_time": "1746179958739",
"oi_day_high": 96750,
"oi_day_low": 74750
},
"NSE_FO:INDIANB25MAY570PE": {
"ohlc": {
"open": 26.5,
"high": 36.05,
"low": 24.45,
"close": 32.4
},
"depth": {
"buy": [
{
"quantity": 950,
"price": 32.25,
"orders": 1
},
{
"quantity": 950,
"price": 32.2,
"orders": 1
},
{
"quantity": 950,
"price": 32.15,
"orders": 1
},
{
"quantity": 1900,
"price": 32.05,
"orders": 1
},
{
"quantity": 1900,
"price": 31.6,
"orders": 2
}
],
"sell": [
{
"quantity": 950,
"price": 32.95,
"orders": 1
},
{
"quantity": 950,
"price": 33.7,
"orders": 1
},
{
"quantity": 950,
"price": 34.2,
"orders": 1
},
{
"quantity": 3800,
"price": 34.25,
"orders": 1
},
{
"quantity": 950,
"price": 34.55,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|103523",
"symbol": "INDIANB25MAY570PE",
"last_price": 32.4,
"volume": 405650,
"average_price": 29.72,
"oi": 94050,
"net_change": 2.35,
"total_buy_quantity": 52250,
"total_sell_quantity": 82650,
"lower_circuit_limit": 10.05,
"upper_circuit_limit": 50.05,
"last_trade_time": "1746179996118",
"oi_day_high": 166250,
"oi_day_low": 91200
},
"NSE_FO:BHARATFORG25MAY1100CE": {
"ohlc": {
"open": 61.45,
"high": 67.5,
"low": 57.1,
"close": 58.75
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 58.3,
"orders": 1
},
{
"quantity": 1000,
"price": 58.15,
"orders": 1
},
{
"quantity": 500,
"price": 58,
"orders": 1
},
{
"quantity": 1000,
"price": 57.45,
"orders": 1
},
{
"quantity": 500,
"price": 56.9,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 58.75,
"orders": 1
},
{
"quantity": 500,
"price": 59.4,
"orders": 1
},
{
"quantity": 1000,
"price": 59.45,
"orders": 1
},
{
"quantity": 500,
"price": 59.7,
"orders": 1
},
{
"quantity": 500,
"price": 59.95,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|74775",
"symbol": "BHARATFORG25MAY1100CE",
"last_price": 58.75,
"volume": 309500,
"average_price": 61.77,
"oi": 291000,
"net_change": 0.3,
"total_buy_quantity": 38500,
"total_sell_quantity": 64500,
"lower_circuit_limit": 18.6,
"upper_circuit_limit": 98.3,
"last_trade_time": "1746179974978",
"oi_day_high": 312500,
"oi_day_low": 265500
},
"NSE_FO:SJVN25MAY99CE": {
"ohlc": {
"open": 3,
"high": 3.25,
"low": 2.5,
"close": 2.5
},
"depth": {
"buy": [
{
"quantity": 9450,
"price": 2.55,
"orders": 1
},
{
"quantity": 9450,
"price": 2.5,
"orders": 2
},
{
"quantity": 9450,
"price": 2.45,
"orders": 2
},
{
"quantity": 4725,
"price": 2.4,
"orders": 1
},
{
"quantity": 4725,
"price": 2.35,
"orders": 1
}
],
"sell": [
{
"quantity": 18900,
"price": 2.65,
"orders": 3
},
{
"quantity": 4725,
"price": 2.7,
"orders": 1
},
{
"quantity": 9450,
"price": 2.75,
"orders": 2
},
{
"quantity": 4725,
"price": 2.8,
"orders": 1
},
{
"quantity": 4725,
"price": 2.85,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|138190",
"symbol": "SJVN25MAY99CE",
"last_price": 2.5,
"volume": 75600,
"average_price": 2.89,
"oi": 174825,
"net_change": -0.3,
"total_buy_quantity": 609525,
"total_sell_quantity": 694575,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.8,
"last_trade_time": "1746176763406",
"oi_day_high": 174825,
"oi_day_low": 160650
},
"NSE_FO:BALKRISIND25MAY2580CE": {
"ohlc": {
"open": 177.8,
"high": 182.4,
"low": 147.7,
"close": 157.2
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 157.6,
"orders": 1
},
{
"quantity": 600,
"price": 157.55,
"orders": 1
},
{
"quantity": 900,
"price": 147.1,
"orders": 1
},
{
"quantity": 1500,
"price": 145.75,
"orders": 1
},
{
"quantity": 3000,
"price": 140.75,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 162.3,
"orders": 1
},
{
"quantity": 300,
"price": 162.35,
"orders": 1
},
{
"quantity": 600,
"price": 162.45,
"orders": 1
},
{
"quantity": 1200,
"price": 174.7,
"orders": 1
},
{
"quantity": 3000,
"price": 176.85,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|72896",
"symbol": "BALKRISIND25MAY2580CE",
"last_price": 157.2,
"volume": 1500,
"average_price": 169.01,
"oi": 1800,
"net_change": -14.75,
"total_buy_quantity": 10500,
"total_sell_quantity": 19800,
"lower_circuit_limit": 69.45,
"upper_circuit_limit": 274.45,
"last_trade_time": "1746179092846",
"oi_day_high": 2400,
"oi_day_low": 1800
},
"NSE_FO:SUNPHARMA25MAY1800PE": {
"ohlc": {
"open": 32.05,
"high": 41.3,
"low": 26.35,
"close": 34.4
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 34,
"orders": 1
},
{
"quantity": 700,
"price": 33.95,
"orders": 1
},
{
"quantity": 1050,
"price": 33.85,
"orders": 1
},
{
"quantity": 350,
"price": 33.8,
"orders": 1
},
{
"quantity": 350,
"price": 33.75,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 34.5,
"orders": 1
},
{
"quantity": 2100,
"price": 34.6,
"orders": 1
},
{
"quantity": 350,
"price": 34.7,
"orders": 1
},
{
"quantity": 1050,
"price": 34.75,
"orders": 2
},
{
"quantity": 350,
"price": 34.95,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|125707",
"symbol": "SUNPHARMA25MAY1800PE",
"last_price": 34.4,
"volume": 739200,
"average_price": 34.47,
"oi": 422450,
"net_change": -0.95,
"total_buy_quantity": 59850,
"total_sell_quantity": 75250,
"lower_circuit_limit": 8.55,
"upper_circuit_limit": 62.15,
"last_trade_time": "1746179997592",
"oi_day_high": 438900,
"oi_day_low": 399700
},
"NSE_FO:TITAN25MAY3380PE": {
"ohlc": {
"open": 104.6,
"high": 129.6,
"low": 98.6,
"close": 123.95
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 124.3,
"orders": 1
},
{
"quantity": 350,
"price": 124.25,
"orders": 1
},
{
"quantity": 525,
"price": 123.35,
"orders": 2
},
{
"quantity": 175,
"price": 122.75,
"orders": 1
},
{
"quantity": 350,
"price": 112.7,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 125.8,
"orders": 1
},
{
"quantity": 350,
"price": 125.95,
"orders": 1
},
{
"quantity": 175,
"price": 126.75,
"orders": 1
},
{
"quantity": 350,
"price": 126.8,
"orders": 1
},
{
"quantity": 350,
"price": 126.85,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|144457",
"symbol": "TITAN25MAY3380PE",
"last_price": 123.95,
"volume": 185675,
"average_price": 115.39,
"oi": 60550,
"net_change": 24.3,
"total_buy_quantity": 13475,
"total_sell_quantity": 19075,
"lower_circuit_limit": 31.6,
"upper_circuit_limit": 167.7,
"last_trade_time": "1746179978182",
"oi_day_high": 75600,
"oi_day_low": 49175
},
"NSE_FO:NHPC25MAY89CE": {
"ohlc": {
"open": 3,
"high": 3.1,
"low": 2.25,
"close": 2.35
},
"depth": {
"buy": [
{
"quantity": 32000,
"price": 2.25,
"orders": 3
},
{
"quantity": 32000,
"price": 2.2,
"orders": 3
},
{
"quantity": 89600,
"price": 2.15,
"orders": 4
},
{
"quantity": 25600,
"price": 2.1,
"orders": 2
},
{
"quantity": 25600,
"price": 2.05,
"orders": 2
}
],
"sell": [
{
"quantity": 32000,
"price": 2.35,
"orders": 4
},
{
"quantity": 76800,
"price": 2.4,
"orders": 4
},
{
"quantity": 19200,
"price": 2.45,
"orders": 2
},
{
"quantity": 6400,
"price": 2.5,
"orders": 1
},
{
"quantity": 6400,
"price": 2.55,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|123706",
"symbol": "NHPC25MAY89CE",
"last_price": 2.35,
"volume": 192000,
"average_price": 2.63,
"oi": 313600,
"net_change": -0.5,
"total_buy_quantity": 1184000,
"total_sell_quantity": 768000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.85,
"last_trade_time": "1746179542823",
"oi_day_high": 339200,
"oi_day_low": 300800
},
"NSE_FO:PIIND25MAY3650PE": {
"ohlc": {
"open": 132.95,
"high": 132.95,
"low": 103,
"close": 104
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 103.8,
"orders": 1
},
{
"quantity": 125,
"price": 103.7,
"orders": 1
},
{
"quantity": 125,
"price": 103.6,
"orders": 1
},
{
"quantity": 250,
"price": 103.55,
"orders": 1
},
{
"quantity": 125,
"price": 102.1,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 106.4,
"orders": 1
},
{
"quantity": 250,
"price": 106.45,
"orders": 1
},
{
"quantity": 125,
"price": 114.95,
"orders": 1
},
{
"quantity": 250,
"price": 115,
"orders": 1
},
{
"quantity": 125,
"price": 117,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|129736",
"symbol": "PIIND25MAY3650PE",
"last_price": 104,
"volume": 64250,
"average_price": 113.46,
"oi": 13500,
"net_change": -31.45,
"total_buy_quantity": 20625,
"total_sell_quantity": 19875,
"lower_circuit_limit": 46.75,
"upper_circuit_limit": 224.15,
"last_trade_time": "1746179949830",
"oi_day_high": 19000,
"oi_day_low": 13500
},
"NSE_FO:FEDERALBNK25MAY202.5CE": {
"ohlc": {
"open": 5.1,
"high": 5.1,
"low": 1.85,
"close": 1.95
},
"depth": {
"buy": [
{
"quantity": 55000,
"price": 1.9,
"orders": 6
},
{
"quantity": 65000,
"price": 1.85,
"orders": 8
},
{
"quantity": 105000,
"price": 1.8,
"orders": 8
},
{
"quantity": 80000,
"price": 1.75,
"orders": 4
},
{
"quantity": 20000,
"price": 1.7,
"orders": 2
}
],
"sell": [
{
"quantity": 15000,
"price": 1.95,
"orders": 3
},
{
"quantity": 115000,
"price": 2,
"orders": 10
},
{
"quantity": 145000,
"price": 2.05,
"orders": 9
},
{
"quantity": 150000,
"price": 2.1,
"orders": 11
},
{
"quantity": 45000,
"price": 2.15,
"orders": 5
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|88993",
"symbol": "FEDERALBNK25MAY202.5CE",
"last_price": 1.95,
"volume": 4895000,
"average_price": 2.39,
"oi": 2020000,
"net_change": -3.15,
"total_buy_quantity": 1360000,
"total_sell_quantity": 1910000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.1,
"last_trade_time": "1746179936985",
"oi_day_high": 2125000,
"oi_day_low": 1820000
},
"NSE_FO:APOLLOHOSP25MAY7150CE": {
"ohlc": {
"open": 136.9,
"high": 181.55,
"low": 102,
"close": 112.1
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 108.05,
"orders": 1
},
{
"quantity": 2750,
"price": 92.45,
"orders": 1
},
{
"quantity": 3750,
"price": 70.05,
"orders": 1
},
{
"quantity": 125,
"price": 70,
"orders": 1
},
{
"quantity": 1125,
"price": 64.9,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 110.9,
"orders": 1
},
{
"quantity": 250,
"price": 110.95,
"orders": 1
},
{
"quantity": 250,
"price": 112.45,
"orders": 1
},
{
"quantity": 125,
"price": 115.65,
"orders": 1
},
{
"quantity": 125,
"price": 124.6,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|68321",
"symbol": "APOLLOHOSP25MAY7150CE",
"last_price": 112.1,
"volume": 16125,
"average_price": 138.53,
"oi": 16000,
"net_change": -24.45,
"total_buy_quantity": 11750,
"total_sell_quantity": 9750,
"lower_circuit_limit": 10.55,
"upper_circuit_limit": 262.55,
"last_trade_time": "1746179909526",
"oi_day_high": 16375,
"oi_day_low": 14375
},
"NSE_FO:UPL25MAY680CE": {
"ohlc": {
"open": 24.1,
"high": 34.85,
"low": 24.1,
"close": 26.45
},
"depth": {
"buy": [
{
"quantity": 1355,
"price": 26.35,
"orders": 1
},
{
"quantity": 1355,
"price": 26.3,
"orders": 1
},
{
"quantity": 1355,
"price": 26.25,
"orders": 1
},
{
"quantity": 2710,
"price": 26.2,
"orders": 2
},
{
"quantity": 1355,
"price": 26.1,
"orders": 1
}
],
"sell": [
{
"quantity": 1355,
"price": 26.65,
"orders": 1
},
{
"quantity": 2710,
"price": 26.7,
"orders": 2
},
{
"quantity": 1355,
"price": 26.75,
"orders": 1
},
{
"quantity": 1355,
"price": 26.9,
"orders": 1
},
{
"quantity": 2710,
"price": 26.95,
"orders": 2
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|138929",
"symbol": "UPL25MAY680CE",
"last_price": 26.45,
"volume": 2169355,
"average_price": 30.09,
"oi": 1153105,
"net_change": 4.6,
"total_buy_quantity": 196475,
"total_sell_quantity": 323845,
"lower_circuit_limit": 1.85,
"upper_circuit_limit": 41.85,
"last_trade_time": "1746179996587",
"oi_day_high": 1159880,
"oi_day_low": 1096195
},
"NSE_FO:ICICIPRULI25MAY600PE": {
"ohlc": {
"open": 13.4,
"high": 15.2,
"low": 11.3,
"close": 14.4
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 14.3,
"orders": 1
},
{
"quantity": 750,
"price": 14.25,
"orders": 1
},
{
"quantity": 750,
"price": 13.95,
"orders": 1
},
{
"quantity": 750,
"price": 13.9,
"orders": 1
},
{
"quantity": 750,
"price": 13.75,
"orders": 1
}
],
"sell": [
{
"quantity": 750,
"price": 14.5,
"orders": 1
},
{
"quantity": 2250,
"price": 14.55,
"orders": 2
},
{
"quantity": 750,
"price": 14.6,
"orders": 1
},
{
"quantity": 750,
"price": 14.65,
"orders": 1
},
{
"quantity": 750,
"price": 14.7,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|91344",
"symbol": "ICICIPRULI25MAY600PE",
"last_price": 14.4,
"volume": 146250,
"average_price": 13.11,
"oi": 189000,
"net_change": 1,
"total_buy_quantity": 126000,
"total_sell_quantity": 105000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33.4,
"last_trade_time": "1746179905179",
"oi_day_high": 205500,
"oi_day_low": 183750
},
"NSE_FO:ABFRL25MAY275PE": {
"ohlc": {
"open": 15.25,
"high": 22.25,
"low": 14.75,
"close": 19.95
},
"depth": {
"buy": [
{
"quantity": 2600,
"price": 19.7,
"orders": 1
},
{
"quantity": 2600,
"price": 19.65,
"orders": 1
},
{
"quantity": 2600,
"price": 19.4,
"orders": 1
},
{
"quantity": 5200,
"price": 19.35,
"orders": 2
},
{
"quantity": 2600,
"price": 19.3,
"orders": 1
}
],
"sell": [
{
"quantity": 5200,
"price": 20.1,
"orders": 2
},
{
"quantity": 2600,
"price": 20.55,
"orders": 1
},
{
"quantity": 2600,
"price": 20.6,
"orders": 1
},
{
"quantity": 2600,
"price": 20.7,
"orders": 1
},
{
"quantity": 10400,
"price": 20.75,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|65599",
"symbol": "ABFRL25MAY275PE",
"last_price": 19.95,
"volume": 452400,
"average_price": 18.33,
"oi": 512200,
"net_change": 4.65,
"total_buy_quantity": 306800,
"total_sell_quantity": 283400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 35.3,
"last_trade_time": "1746179790310",
"oi_day_high": 735800,
"oi_day_low": 512200
},
"NSE_FO:DELHIVERY25MAY300CE": {
"ohlc": {
"open": 18.25,
"high": 19,
"low": 16.2,
"close": 17.55
},
"depth": {
"buy": [
{
"quantity": 3050,
"price": 16.65,
"orders": 2
},
{
"quantity": 1525,
"price": 16.55,
"orders": 1
},
{
"quantity": 1525,
"price": 16.5,
"orders": 1
},
{
"quantity": 1525,
"price": 16.4,
"orders": 1
},
{
"quantity": 1525,
"price": 16.3,
"orders": 1
}
],
"sell": [
{
"quantity": 1525,
"price": 16.9,
"orders": 1
},
{
"quantity": 1525,
"price": 16.95,
"orders": 1
},
{
"quantity": 1525,
"price": 17.2,
"orders": 1
},
{
"quantity": 1525,
"price": 17.25,
"orders": 1
},
{
"quantity": 1525,
"price": 17.3,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|79052",
"symbol": "DELHIVERY25MAY300CE",
"last_price": 17.55,
"volume": 135725,
"average_price": 17.52,
"oi": 521550,
"net_change": 0.6,
"total_buy_quantity": 190625,
"total_sell_quantity": 233325,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 36.95,
"last_trade_time": "1746179714410",
"oi_day_high": 544425,
"oi_day_low": 521550
},
"NSE_FO:GAIL25MAY192.5PE": {
"ohlc": {
"open": 8.95,
"high": 10.15,
"low": 7.35,
"close": 8.8
},
"depth": {
"buy": [
{
"quantity": 4700,
"price": 8.85,
"orders": 1
},
{
"quantity": 4700,
"price": 8.8,
"orders": 2
},
{
"quantity": 4700,
"price": 8.75,
"orders": 1
},
{
"quantity": 7050,
"price": 8.7,
"orders": 1
},
{
"quantity": 4700,
"price": 8.65,
"orders": 1
}
],
"sell": [
{
"quantity": 7050,
"price": 8.95,
"orders": 2
},
{
"quantity": 11750,
"price": 9.1,
"orders": 1
},
{
"quantity": 2350,
"price": 9.15,
"orders": 1
},
{
"quantity": 11750,
"price": 9.65,
"orders": 1
},
{
"quantity": 7050,
"price": 9.75,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|89380",
"symbol": "GAIL25MAY192.5PE",
"last_price": 8.8,
"volume": 394800,
"average_price": 8.48,
"oi": 411250,
"net_change": -1.05,
"total_buy_quantity": 380700,
"total_sell_quantity": 312550,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.85,
"last_trade_time": "1746179684281",
"oi_day_high": 427700,
"oi_day_low": 324300
},
"NSE_FO:ZYDUSLIFE25MAY880PE": {
"ohlc": {
"open": 27.45,
"high": 30.95,
"low": 22.8,
"close": 26.8
},
"depth": {
"buy": [
{
"quantity": 900,
"price": 27.1,
"orders": 1
},
{
"quantity": 900,
"price": 26.9,
"orders": 1
},
{
"quantity": 9000,
"price": 26.1,
"orders": 2
},
{
"quantity": 900,
"price": 25.7,
"orders": 1
},
{
"quantity": 10800,
"price": 24.05,
"orders": 1
}
],
"sell": [
{
"quantity": 900,
"price": 27.65,
"orders": 1
},
{
"quantity": 900,
"price": 27.7,
"orders": 1
},
{
"quantity": 2700,
"price": 28.2,
"orders": 1
},
{
"quantity": 1800,
"price": 28.3,
"orders": 1
},
{
"quantity": 2700,
"price": 28.55,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|140952",
"symbol": "ZYDUSLIFE25MAY880PE",
"last_price": 26.8,
"volume": 204300,
"average_price": 27.44,
"oi": 114300,
"net_change": 0.8,
"total_buy_quantity": 106200,
"total_sell_quantity": 108000,
"lower_circuit_limit": 6,
"upper_circuit_limit": 46,
"last_trade_time": "1746179643776",
"oi_day_high": 129600,
"oi_day_low": 100800
},
"NSE_FO:KPITTECH25MAY1220CE": {
"ohlc": {
"open": 80.7,
"high": 89,
"low": 60.4,
"close": 60.4
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 60.45,
"orders": 1
},
{
"quantity": 400,
"price": 60.4,
"orders": 1
},
{
"quantity": 800,
"price": 60.35,
"orders": 1
},
{
"quantity": 400,
"price": 59.5,
"orders": 1
},
{
"quantity": 800,
"price": 59.45,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 61.25,
"orders": 1
},
{
"quantity": 400,
"price": 61.3,
"orders": 1
},
{
"quantity": 400,
"price": 61.9,
"orders": 1
},
{
"quantity": 400,
"price": 62,
"orders": 1
},
{
"quantity": 800,
"price": 62.05,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|112453",
"symbol": "KPITTECH25MAY1220CE",
"last_price": 60.4,
"volume": 41600,
"average_price": 81.96,
"oi": 86400,
"net_change": -14.45,
"total_buy_quantity": 33200,
"total_sell_quantity": 69200,
"lower_circuit_limit": 13.85,
"upper_circuit_limit": 135.85,
"last_trade_time": "1746179950332",
"oi_day_high": 92400,
"oi_day_low": 85600
},
"NSE_FO:TATAMOTORS25MAY670PE": {
"ohlc": {
"open": 42.6,
"high": 42.75,
"low": 31.25,
"close": 35.65
},
"depth": {
"buy": [
{
"quantity": 1100,
"price": 35.55,
"orders": 2
},
{
"quantity": 1650,
"price": 35.5,
"orders": 3
},
{
"quantity": 2200,
"price": 35.45,
"orders": 3
},
{
"quantity": 1100,
"price": 35.4,
"orders": 2
},
{
"quantity": 1100,
"price": 35.35,
"orders": 2
}
],
"sell": [
{
"quantity": 1650,
"price": 35.75,
"orders": 2
},
{
"quantity": 2200,
"price": 35.8,
"orders": 4
},
{
"quantity": 1650,
"price": 35.85,
"orders": 3
},
{
"quantity": 1650,
"price": 35.9,
"orders": 3
},
{
"quantity": 2200,
"price": 35.95,
"orders": 3
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|142678",
"symbol": "TATAMOTORS25MAY670PE",
"last_price": 35.65,
"volume": 607200,
"average_price": 35,
"oi": 1819400,
"net_change": -6.95,
"total_buy_quantity": 46200,
"total_sell_quantity": 90750,
"lower_circuit_limit": 7.95,
"upper_circuit_limit": 66.3,
"last_trade_time": "1746179998348",
"oi_day_high": 1819950,
"oi_day_low": 1791350
},
"NSE_FO:INDIGO25MAY5500PE": {
"ohlc": {
"open": 322.65,
"high": 322.65,
"low": 267.95,
"close": 298.85
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 294.8,
"orders": 1
},
{
"quantity": 150,
"price": 294.75,
"orders": 1
},
{
"quantity": 150,
"price": 294.7,
"orders": 1
},
{
"quantity": 150,
"price": 294.05,
"orders": 1
},
{
"quantity": 150,
"price": 290.1,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 298.05,
"orders": 1
},
{
"quantity": 150,
"price": 298.1,
"orders": 1
},
{
"quantity": 300,
"price": 299.95,
"orders": 1
},
{
"quantity": 150,
"price": 301.9,
"orders": 1
},
{
"quantity": 150,
"price": 304.75,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|94020",
"symbol": "INDIGO25MAY5500PE",
"last_price": 298.85,
"volume": 36150,
"average_price": 292.49,
"oi": 46800,
"net_change": -56.15,
"total_buy_quantity": 9600,
"total_sell_quantity": 9300,
"lower_circuit_limit": 169,
"upper_circuit_limit": 541,
"last_trade_time": "1746179973375",
"oi_day_high": 48300,
"oi_day_low": 45900
},
"NSE_FO:PATANJALI25MAY1960CE": {
"ohlc": {
"open": 47.6,
"high": 49,
"low": 28.75,
"close": 30
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 31.6,
"orders": 1
},
{
"quantity": 600,
"price": 31.55,
"orders": 1
},
{
"quantity": 600,
"price": 31.05,
"orders": 1
},
{
"quantity": 300,
"price": 30.75,
"orders": 1
},
{
"quantity": 9000,
"price": 26.55,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 32.9,
"orders": 1
},
{
"quantity": 600,
"price": 32.95,
"orders": 1
},
{
"quantity": 600,
"price": 33.45,
"orders": 1
},
{
"quantity": 6000,
"price": 36.25,
"orders": 1
},
{
"quantity": 300,
"price": 36.95,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|113545",
"symbol": "PATANJALI25MAY1960CE",
"last_price": 30,
"volume": 59700,
"average_price": 37.87,
"oi": 28800,
"net_change": -23.5,
"total_buy_quantity": 44400,
"total_sell_quantity": 31200,
"lower_circuit_limit": 2.85,
"upper_circuit_limit": 104.15,
"last_trade_time": "1746179259265",
"oi_day_high": 28800,
"oi_day_low": 17100
},
"NSE_FO:LT25MAY3300CE": {
"ohlc": {
"open": 134.2,
"high": 159,
"low": 123.6,
"close": 125.85
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 124.8,
"orders": 1
},
{
"quantity": 150,
"price": 124.75,
"orders": 1
},
{
"quantity": 150,
"price": 124.55,
"orders": 1
},
{
"quantity": 150,
"price": 123.6,
"orders": 1
},
{
"quantity": 150,
"price": 123.55,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 125.5,
"orders": 2
},
{
"quantity": 150,
"price": 125.9,
"orders": 1
},
{
"quantity": 150,
"price": 125.95,
"orders": 1
},
{
"quantity": 150,
"price": 126.25,
"orders": 1
},
{
"quantity": 150,
"price": 126.45,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|101854",
"symbol": "LT25MAY3300CE",
"last_price": 125.85,
"volume": 129150,
"average_price": 141.65,
"oi": 483450,
"net_change": -8.1,
"total_buy_quantity": 9750,
"total_sell_quantity": 27000,
"lower_circuit_limit": 32,
"upper_circuit_limit": 235.9,
"last_trade_time": "1746179997573",
"oi_day_high": 486150,
"oi_day_low": 481200
},
"NSE_FO:SYNGENE25MAY660CE": {
"ohlc": {
"open": 12.35,
"high": 13.1,
"low": 9,
"close": 9.1
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 9,
"orders": 1
},
{
"quantity": 1000,
"price": 8.9,
"orders": 1
},
{
"quantity": 2000,
"price": 8.85,
"orders": 1
},
{
"quantity": 1000,
"price": 8.75,
"orders": 1
},
{
"quantity": 1000,
"price": 8.7,
"orders": 1
}
],
"sell": [
{
"quantity": 2000,
"price": 9.1,
"orders": 2
},
{
"quantity": 5000,
"price": 9.15,
"orders": 4
},
{
"quantity": 2000,
"price": 9.2,
"orders": 2
},
{
"quantity": 3000,
"price": 9.35,
"orders": 2
},
{
"quantity": 1000,
"price": 9.4,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|126444",
"symbol": "SYNGENE25MAY660CE",
"last_price": 9.1,
"volume": 326000,
"average_price": 10.52,
"oi": 634000,
"net_change": -3.4,
"total_buy_quantity": 171000,
"total_sell_quantity": 180000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.5,
"last_trade_time": "1746179888678",
"oi_day_high": 640000,
"oi_day_low": 606000
},
"NSE_FO:LAURUSLABS25MAY650PE": {
"ohlc": {
"open": 49.25,
"high": 49.25,
"low": 40.5,
"close": 42.4
},
"depth": {
"buy": [
{
"quantity": 1700,
"price": 42.25,
"orders": 1
},
{
"quantity": 1700,
"price": 42.2,
"orders": 1
},
{
"quantity": 1700,
"price": 42.15,
"orders": 1
},
{
"quantity": 1700,
"price": 42.1,
"orders": 1
},
{
"quantity": 1700,
"price": 42,
"orders": 1
}
],
"sell": [
{
"quantity": 3400,
"price": 43.95,
"orders": 2
},
{
"quantity": 1700,
"price": 44,
"orders": 1
},
{
"quantity": 3400,
"price": 44.1,
"orders": 2
},
{
"quantity": 1700,
"price": 44.8,
"orders": 1
},
{
"quantity": 1700,
"price": 45.05,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|112724",
"symbol": "LAURUSLABS25MAY650PE",
"last_price": 42.4,
"volume": 49300,
"average_price": 43.89,
"oi": 695300,
"net_change": -12.6,
"total_buy_quantity": 86700,
"total_sell_quantity": 120700,
"lower_circuit_limit": 25.4,
"upper_circuit_limit": 84.6,
"last_trade_time": "1746176079966",
"oi_day_high": 714000,
"oi_day_low": 695300
},
"NSE_FO:DALBHARAT25MAY1980CE": {
"ohlc": {
"open": 55,
"high": 62.65,
"low": 46.55,
"close": 50.85
},
"depth": {
"buy": [
{
"quantity": 275,
"price": 50.1,
"orders": 1
},
{
"quantity": 275,
"price": 50.05,
"orders": 1
},
{
"quantity": 275,
"price": 49.95,
"orders": 1
},
{
"quantity": 275,
"price": 49.7,
"orders": 1
},
{
"quantity": 550,
"price": 49.65,
"orders": 1
}
],
"sell": [
{
"quantity": 275,
"price": 53,
"orders": 1
},
{
"quantity": 275,
"price": 53.05,
"orders": 1
},
{
"quantity": 275,
"price": 53.1,
"orders": 1
},
{
"quantity": 275,
"price": 53.85,
"orders": 1
},
{
"quantity": 275,
"price": 54.9,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|84723",
"symbol": "DALBHARAT25MAY1980CE",
"last_price": 50.85,
"volume": 37400,
"average_price": 56.52,
"oi": 42625,
"net_change": -1.6,
"total_buy_quantity": 44275,
"total_sell_quantity": 47575,
"lower_circuit_limit": 4.9,
"upper_circuit_limit": 100,
"last_trade_time": "1746179896934",
"oi_day_high": 43175,
"oi_day_low": 40975
},
"NSE_FO:JSWSTEEL25MAY1040PE": {
"ohlc": {
"open": 41.25,
"high": 91.85,
"low": 31.5,
"close": 78.75
},
"depth": {
"buy": [
{
"quantity": 675,
"price": 78.2,
"orders": 1
},
{
"quantity": 675,
"price": 78.15,
"orders": 1
},
{
"quantity": 675,
"price": 78,
"orders": 1
},
{
"quantity": 675,
"price": 77.95,
"orders": 1
},
{
"quantity": 675,
"price": 77.9,
"orders": 1
}
],
"sell": [
{
"quantity": 1350,
"price": 79.05,
"orders": 2
},
{
"quantity": 675,
"price": 79.1,
"orders": 1
},
{
"quantity": 1350,
"price": 79.2,
"orders": 2
},
{
"quantity": 675,
"price": 79.3,
"orders": 1
},
{
"quantity": 675,
"price": 79.45,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|99016",
"symbol": "JSWSTEEL25MAY1040PE",
"last_price": 78.75,
"volume": 718875,
"average_price": 56.31,
"oi": 278100,
"net_change": 42.65,
"total_buy_quantity": 51975,
"total_sell_quantity": 73575,
"lower_circuit_limit": 10.05,
"upper_circuit_limit": 142.2,
"last_trade_time": "1746179981007",
"oi_day_high": 311175,
"oi_day_low": 265950
},
"NSE_FO:TITAGARH25MAY820CE": {
"ohlc": {
"open": 19,
"high": 24.35,
"low": 16.75,
"close": 17.05
},
"depth": {
"buy": [
{
"quantity": 1250,
"price": 17.15,
"orders": 2
},
{
"quantity": 625,
"price": 16.85,
"orders": 1
},
{
"quantity": 1250,
"price": 15.25,
"orders": 1
},
{
"quantity": 6250,
"price": 15.2,
"orders": 1
},
{
"quantity": 1250,
"price": 14.75,
"orders": 1
}
],
"sell": [
{
"quantity": 1250,
"price": 17.55,
"orders": 2
},
{
"quantity": 1250,
"price": 17.75,
"orders": 1
},
{
"quantity": 625,
"price": 17.8,
"orders": 1
},
{
"quantity": 1250,
"price": 18.4,
"orders": 1
},
{
"quantity": 1250,
"price": 18.45,
"orders": 2
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|144082",
"symbol": "TITAGARH25MAY820CE",
"last_price": 17.05,
"volume": 163750,
"average_price": 19.86,
"oi": 313125,
"net_change": -2.15,
"total_buy_quantity": 130000,
"total_sell_quantity": 98750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 42.9,
"last_trade_time": "1746179864145",
"oi_day_high": 313125,
"oi_day_low": 277500
},
"NSE_FO:MRF25MAY130000CE": {
"ohlc": {
"open": 7500,
"high": 8150,
"low": 7000,
"close": 7556.95
},
"depth": {
"buy": [
{
"quantity": 5,
"price": 7242.3,
"orders": 1
},
{
"quantity": 5,
"price": 7242.25,
"orders": 1
},
{
"quantity": 5,
"price": 7242.2,
"orders": 1
},
{
"quantity": 5,
"price": 7126.6,
"orders": 1
},
{
"quantity": 25,
"price": 7126.55,
"orders": 1
}
],
"sell": [
{
"quantity": 5,
"price": 8077.35,
"orders": 1
},
{
"quantity": 5,
"price": 8077.4,
"orders": 1
},
{
"quantity": 5,
"price": 8079.15,
"orders": 1
},
{
"quantity": 50,
"price": 8260.7,
"orders": 1
},
{
"quantity": 20,
"price": 8304.15,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|106954",
"symbol": "MRF25MAY130000CE",
"last_price": 7556.95,
"volume": 350,
"average_price": 7940.29,
"oi": 940,
"net_change": 351.8,
"total_buy_quantity": 270,
"total_sell_quantity": 395,
"lower_circuit_limit": 3296.8,
"upper_circuit_limit": 11113.5,
"last_trade_time": "1746178443213",
"oi_day_high": 970,
"oi_day_low": 840
},
"NSE_FO:AMBUJACEM25MAY570PE": {
"ohlc": {
"open": 35,
"high": 45.05,
"low": 35,
"close": 43.5
},
"depth": {
"buy": [
{
"quantity": 900,
"price": 42.75,
"orders": 1
},
{
"quantity": 900,
"price": 42.7,
"orders": 1
},
{
"quantity": 900,
"price": 42.5,
"orders": 1
},
{
"quantity": 1800,
"price": 42.45,
"orders": 1
},
{
"quantity": 900,
"price": 42.2,
"orders": 1
}
],
"sell": [
{
"quantity": 900,
"price": 43.3,
"orders": 1
},
{
"quantity": 900,
"price": 43.35,
"orders": 1
},
{
"quantity": 900,
"price": 43.95,
"orders": 1
},
{
"quantity": 900,
"price": 44.25,
"orders": 1
},
{
"quantity": 900,
"price": 44.35,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|65881",
"symbol": "AMBUJACEM25MAY570PE",
"last_price": 43.5,
"volume": 81000,
"average_price": 38.95,
"oi": 215100,
"net_change": 8.9,
"total_buy_quantity": 60300,
"total_sell_quantity": 77400,
"lower_circuit_limit": 12.35,
"upper_circuit_limit": 56.85,
"last_trade_time": "1746179998236",
"oi_day_high": 220500,
"oi_day_low": 188100
},
"NSE_FO:POWERGRID25MAY315PE": {
"ohlc": {
"open": 13.95,
"high": 15,
"low": 12.25,
"close": 15
},
"depth": {
"buy": [
{
"quantity": 1800,
"price": 15.35,
"orders": 1
},
{
"quantity": 1800,
"price": 15.3,
"orders": 1
},
{
"quantity": 1800,
"price": 15.2,
"orders": 1
},
{
"quantity": 7200,
"price": 14.75,
"orders": 1
},
{
"quantity": 18000,
"price": 14.6,
"orders": 2
}
],
"sell": [
{
"quantity": 1800,
"price": 16.1,
"orders": 1
},
{
"quantity": 1800,
"price": 16.15,
"orders": 1
},
{
"quantity": 1800,
"price": 16.2,
"orders": 1
},
{
"quantity": 1800,
"price": 16.25,
"orders": 1
},
{
"quantity": 5400,
"price": 16.3,
"orders": 3
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|132594",
"symbol": "POWERGRID25MAY315PE",
"last_price": 15,
"volume": 50400,
"average_price": 13.86,
"oi": 574200,
"net_change": 0.95,
"total_buy_quantity": 189000,
"total_sell_quantity": 192600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 34.05,
"last_trade_time": "1746165372252",
"oi_day_high": 583200,
"oi_day_low": 574200
},
"NSE_FO:CANBK25MAY99PE": {
"ohlc": {
"open": 4.7,
"high": 5.5,
"low": 4.1,
"close": 5.25
},
"depth": {
"buy": [
{
"quantity": 6750,
"price": 5.1,
"orders": 1
},
{
"quantity": 13500,
"price": 5.05,
"orders": 2
},
{
"quantity": 20250,
"price": 5,
"orders": 3
},
{
"quantity": 13500,
"price": 4.95,
"orders": 2
},
{
"quantity": 13500,
"price": 4.9,
"orders": 2
}
],
"sell": [
{
"quantity": 40500,
"price": 5.15,
"orders": 2
},
{
"quantity": 60750,
"price": 5.2,
"orders": 5
},
{
"quantity": 60750,
"price": 5.25,
"orders": 4
},
{
"quantity": 47250,
"price": 5.3,
"orders": 3
},
{
"quantity": 47250,
"price": 5.35,
"orders": 3
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|78982",
"symbol": "CANBK25MAY99PE",
"last_price": 5.25,
"volume": 1842750,
"average_price": 4.61,
"oi": 2841750,
"net_change": 0.25,
"total_buy_quantity": 911250,
"total_sell_quantity": 1154250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25,
"last_trade_time": "1746179625989",
"oi_day_high": 3003750,
"oi_day_low": 2605500
},
"NSE_FO:IREDA25MAY175CE": {
"ohlc": {
"open": 5.25,
"high": 5.25,
"low": 3.9,
"close": 4.2
},
"depth": {
"buy": [
{
"quantity": 17400,
"price": 4.1,
"orders": 5
},
{
"quantity": 14500,
"price": 4.05,
"orders": 4
},
{
"quantity": 26100,
"price": 4,
"orders": 5
},
{
"quantity": 17400,
"price": 3.95,
"orders": 3
},
{
"quantity": 8700,
"price": 3.9,
"orders": 3
}
],
"sell": [
{
"quantity": 5800,
"price": 4.2,
"orders": 2
},
{
"quantity": 29000,
"price": 4.25,
"orders": 8
},
{
"quantity": 14500,
"price": 4.3,
"orders": 4
},
{
"quantity": 20300,
"price": 4.35,
"orders": 5
},
{
"quantity": 8700,
"price": 4.4,
"orders": 3
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|96562",
"symbol": "IREDA25MAY175CE",
"last_price": 4.2,
"volume": 609000,
"average_price": 4.59,
"oi": 1740000,
"net_change": -0.8,
"total_buy_quantity": 751100,
"total_sell_quantity": 739500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25,
"last_trade_time": "1746179956168",
"oi_day_high": 1757400,
"oi_day_low": 1554400
},
"NSE_FO:PAYTM25MAY920PE": {
"ohlc": {
"open": 75.9,
"high": 100.85,
"low": 74.15,
"close": 100.85
},
"depth": {
"buy": [
{
"quantity": 650,
"price": 99.75,
"orders": 1
},
{
"quantity": 650,
"price": 99.55,
"orders": 1
},
{
"quantity": 650,
"price": 99.5,
"orders": 1
},
{
"quantity": 1300,
"price": 99.45,
"orders": 1
},
{
"quantity": 650,
"price": 99.15,
"orders": 1
}
],
"sell": [
{
"quantity": 650,
"price": 101.05,
"orders": 1
},
{
"quantity": 650,
"price": 101.1,
"orders": 1
},
{
"quantity": 650,
"price": 101.55,
"orders": 1
},
{
"quantity": 1300,
"price": 102.6,
"orders": 1
},
{
"quantity": 2600,
"price": 102.65,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|113663",
"symbol": "PAYTM25MAY920PE",
"last_price": 100.85,
"volume": 38350,
"average_price": 90.23,
"oi": 51350,
"net_change": 21.35,
"total_buy_quantity": 52650,
"total_sell_quantity": 68900,
"lower_circuit_limit": 27.4,
"upper_circuit_limit": 131.6,
"last_trade_time": "1746179789630",
"oi_day_high": 57200,
"oi_day_low": 48100
},
"NSE_FO:SBIN25MAY810PE": {
"ohlc": {
"open": 41.65,
"high": 42.35,
"low": 30.85,
"close": 32.8
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 32.8,
"orders": 1
},
{
"quantity": 750,
"price": 32.75,
"orders": 1
},
{
"quantity": 2250,
"price": 32.7,
"orders": 3
},
{
"quantity": 4500,
"price": 32.65,
"orders": 5
},
{
"quantity": 2250,
"price": 32.6,
"orders": 3
}
],
"sell": [
{
"quantity": 1500,
"price": 32.95,
"orders": 2
},
{
"quantity": 1500,
"price": 33,
"orders": 2
},
{
"quantity": 1500,
"price": 33.05,
"orders": 2
},
{
"quantity": 1500,
"price": 33.1,
"orders": 2
},
{
"quantity": 3000,
"price": 33.15,
"orders": 3
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|136172",
"symbol": "SBIN25MAY810PE",
"last_price": 32.8,
"volume": 1728750,
"average_price": 35.51,
"oi": 1389000,
"net_change": -9.85,
"total_buy_quantity": 58500,
"total_sell_quantity": 132000,
"lower_circuit_limit": 9.8,
"upper_circuit_limit": 65.4,
"last_trade_time": "1746179997233",
"oi_day_high": 1389000,
"oi_day_low": 1263000
},
"NSE_FO:BEL25MAY305PE": {
"ohlc": {
"open": 8.4,
"high": 9.05,
"low": 6.5,
"close": 8.35
},
"depth": {
"buy": [
{
"quantity": 17100,
"price": 8.3,
"orders": 6
},
{
"quantity": 14250,
"price": 8.25,
"orders": 4
},
{
"quantity": 11400,
"price": 8.2,
"orders": 4
},
{
"quantity": 11400,
"price": 8.15,
"orders": 3
},
{
"quantity": 5700,
"price": 8.1,
"orders": 2
}
],
"sell": [
{
"quantity": 11400,
"price": 8.4,
"orders": 3
},
{
"quantity": 31350,
"price": 8.45,
"orders": 6
},
{
"quantity": 17100,
"price": 8.5,
"orders": 5
},
{
"quantity": 37050,
"price": 8.55,
"orders": 6
},
{
"quantity": 17100,
"price": 8.6,
"orders": 4
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|74555",
"symbol": "BEL25MAY305PE",
"last_price": 8.35,
"volume": 3699300,
"average_price": 7.63,
"oi": 2530800,
"net_change": -0.1,
"total_buy_quantity": 438900,
"total_sell_quantity": 456000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.45,
"last_trade_time": "1746179981178",
"oi_day_high": 2533650,
"oi_day_low": 2245800
},
"NSE_FO:BAJAJFINSV25MAY2100PE": {
"ohlc": {
"open": 167.7,
"high": 185.5,
"low": 133,
"close": 158
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 154.2,
"orders": 1
},
{
"quantity": 500,
"price": 154.15,
"orders": 1
},
{
"quantity": 500,
"price": 153.95,
"orders": 1
},
{
"quantity": 1500,
"price": 153.4,
"orders": 2
},
{
"quantity": 500,
"price": 152.55,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 157.9,
"orders": 1
},
{
"quantity": 1000,
"price": 157.95,
"orders": 1
},
{
"quantity": 500,
"price": 160.65,
"orders": 1
},
{
"quantity": 2000,
"price": 161.5,
"orders": 1
},
{
"quantity": 2000,
"price": 161.7,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|72179",
"symbol": "BAJAJFINSV25MAY2100PE",
"last_price": 158,
"volume": 180000,
"average_price": 164.42,
"oi": 193500,
"net_change": -0.5,
"total_buy_quantity": 50000,
"total_sell_quantity": 44500,
"lower_circuit_limit": 83.3,
"upper_circuit_limit": 233.7,
"last_trade_time": "1746179450853",
"oi_day_high": 211000,
"oi_day_low": 183500
},
"NSE_FO:JSL25MAY570CE": {
"ohlc": {
"open": 30,
"high": 38.3,
"low": 29.8,
"close": 35.45
},
"depth": {
"buy": [
{
"quantity": 775,
"price": 32.45,
"orders": 1
},
{
"quantity": 775,
"price": 32.4,
"orders": 1
},
{
"quantity": 775,
"price": 32.2,
"orders": 1
},
{
"quantity": 3875,
"price": 30.65,
"orders": 1
},
{
"quantity": 3875,
"price": 30.25,
"orders": 1
}
],
"sell": [
{
"quantity": 775,
"price": 34.1,
"orders": 1
},
{
"quantity": 775,
"price": 34.15,
"orders": 1
},
{
"quantity": 775,
"price": 34.85,
"orders": 1
},
{
"quantity": 3100,
"price": 36.3,
"orders": 1
},
{
"quantity": 3875,
"price": 36.4,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|110199",
"symbol": "JSL25MAY570CE",
"last_price": 35.45,
"volume": 52700,
"average_price": 34.11,
"oi": 48825,
"net_change": 5.1,
"total_buy_quantity": 41850,
"total_sell_quantity": 48825,
"lower_circuit_limit": 3.85,
"upper_circuit_limit": 56.85,
"last_trade_time": "1746172704441",
"oi_day_high": 55800,
"oi_day_low": 48825
},
"NSE_FO:PEL25MAY1020CE": {
"ohlc": {
"open": 30,
"high": 31.55,
"low": 26.5,
"close": 27.05
},
"depth": {
"buy": [
{
"quantity": 2250,
"price": 26.85,
"orders": 2
},
{
"quantity": 750,
"price": 26.6,
"orders": 1
},
{
"quantity": 750,
"price": 26.55,
"orders": 1
},
{
"quantity": 750,
"price": 26,
"orders": 1
},
{
"quantity": 750,
"price": 25.95,
"orders": 1
}
],
"sell": [
{
"quantity": 750,
"price": 27.75,
"orders": 1
},
{
"quantity": 750,
"price": 27.8,
"orders": 1
},
{
"quantity": 750,
"price": 27.95,
"orders": 1
},
{
"quantity": 1500,
"price": 28,
"orders": 2
},
{
"quantity": 1500,
"price": 28.15,
"orders": 2
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|127778",
"symbol": "PEL25MAY1020CE",
"last_price": 27.05,
"volume": 56250,
"average_price": 28.92,
"oi": 150750,
"net_change": 0.95,
"total_buy_quantity": 128250,
"total_sell_quantity": 100500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 52.6,
"last_trade_time": "1746179788113",
"oi_day_high": 150750,
"oi_day_low": 136500
},
"NSE_FO:ALKEM25MAY5200PE": {
"ohlc": {
"open": 252.05,
"high": 255.05,
"low": 223.55,
"close": 251.05
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 252.1,
"orders": 1
},
{
"quantity": 200,
"price": 252.05,
"orders": 1
},
{
"quantity": 200,
"price": 249.05,
"orders": 1
},
{
"quantity": 100,
"price": 240.1,
"orders": 1
},
{
"quantity": 1000,
"price": 240,
"orders": 2
}
],
"sell": [
{
"quantity": 100,
"price": 254.9,
"orders": 1
},
{
"quantity": 200,
"price": 254.95,
"orders": 1
},
{
"quantity": 200,
"price": 257.95,
"orders": 1
},
{
"quantity": 500,
"price": 263.45,
"orders": 1
},
{
"quantity": 100,
"price": 264.95,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|65605",
"symbol": "ALKEM25MAY5200PE",
"last_price": 251.05,
"volume": 3300,
"average_price": 243.63,
"oi": 7300,
"net_change": 17.25,
"total_buy_quantity": 5900,
"total_sell_quantity": 10900,
"lower_circuit_limit": 102.3,
"upper_circuit_limit": 365.3,
"last_trade_time": "1746179121161",
"oi_day_high": 8000,
"oi_day_low": 7300
},
"NSE_FO:POONAWALLA25MAY395PE": {
"ohlc": {
"open": 24.2,
"high": 24.2,
"low": 23.75,
"close": 23.75
},
"depth": {
"buy": [
{
"quantity": 1450,
"price": 25.85,
"orders": 1
},
{
"quantity": 1450,
"price": 25.8,
"orders": 1
},
{
"quantity": 1450,
"price": 25.75,
"orders": 1
},
{
"quantity": 2900,
"price": 25.65,
"orders": 1
},
{
"quantity": 2900,
"price": 25.25,
"orders": 1
}
],
"sell": [
{
"quantity": 1450,
"price": 27.25,
"orders": 1
},
{
"quantity": 1450,
"price": 27.3,
"orders": 1
},
{
"quantity": 1450,
"price": 27.35,
"orders": 1
},
{
"quantity": 4350,
"price": 27.45,
"orders": 1
},
{
"quantity": 7250,
"price": 27.85,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|131892",
"symbol": "POONAWALLA25MAY395PE",
"last_price": 23.75,
"volume": 4350,
"average_price": 24.03,
"oi": 11600,
"net_change": -5.4,
"total_buy_quantity": 118900,
"total_sell_quantity": 108750,
"lower_circuit_limit": 9.15,
"upper_circuit_limit": 49.15,
"last_trade_time": "1746161986026",
"oi_day_high": 11600,
"oi_day_low": 8700
},
"NSE_FO:ACC25MAY2060CE": {
"ohlc": {
"open": 11.35,
"high": 11.85,
"low": 6.9,
"close": 6.95
},
"depth": {
"buy": [
{
"quantity": 1200,
"price": 6.9,
"orders": 4
},
{
"quantity": 900,
"price": 6.85,
"orders": 3
},
{
"quantity": 2100,
"price": 6.8,
"orders": 3
},
{
"quantity": 1200,
"price": 6.75,
"orders": 3
},
{
"quantity": 2100,
"price": 6.7,
"orders": 3
}
],
"sell": [
{
"quantity": 300,
"price": 7,
"orders": 1
},
{
"quantity": 600,
"price": 7.15,
"orders": 2
},
{
"quantity": 600,
"price": 7.2,
"orders": 2
},
{
"quantity": 900,
"price": 7.25,
"orders": 2
},
{
"quantity": 300,
"price": 7.3,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|65937",
"symbol": "ACC25MAY2060CE",
"last_price": 6.95,
"volume": 120000,
"average_price": 9.04,
"oi": 189900,
"net_change": -4.35,
"total_buy_quantity": 161700,
"total_sell_quantity": 54300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33.55,
"last_trade_time": "1746179989398",
"oi_day_high": 190500,
"oi_day_low": 183000
},
"NSE_FO:ICICIGI25MAY1880PE": {
"ohlc": {
"open": 48.3,
"high": 65.4,
"low": 44.95,
"close": 58.6
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 57.4,
"orders": 1
},
{
"quantity": 250,
"price": 57.35,
"orders": 1
},
{
"quantity": 500,
"price": 57.15,
"orders": 2
},
{
"quantity": 250,
"price": 57.1,
"orders": 1
},
{
"quantity": 500,
"price": 57.05,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 58.7,
"orders": 1
},
{
"quantity": 250,
"price": 58.9,
"orders": 1
},
{
"quantity": 500,
"price": 58.95,
"orders": 1
},
{
"quantity": 250,
"price": 59,
"orders": 1
},
{
"quantity": 250,
"price": 59.9,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|90967",
"symbol": "ICICIGI25MAY1880PE",
"last_price": 58.6,
"volume": 128250,
"average_price": 51.54,
"oi": 30000,
"net_change": 3.1,
"total_buy_quantity": 15750,
"total_sell_quantity": 28750,
"lower_circuit_limit": 14.35,
"upper_circuit_limit": 96.65,
"last_trade_time": "1746179995189",
"oi_day_high": 33750,
"oi_day_low": 13000
},
"NSE_FO:MUTHOOTFIN25MAY2160CE": {
"ohlc": {
"open": 99.15,
"high": 100,
"low": 75.5,
"close": 97.3
},
"depth": {
"buy": [
{
"quantity": 275,
"price": 97,
"orders": 1
},
{
"quantity": 275,
"price": 96.25,
"orders": 1
},
{
"quantity": 275,
"price": 95.15,
"orders": 1
},
{
"quantity": 1375,
"price": 95.1,
"orders": 1
},
{
"quantity": 1375,
"price": 94.2,
"orders": 1
}
],
"sell": [
{
"quantity": 275,
"price": 98.2,
"orders": 1
},
{
"quantity": 275,
"price": 98.4,
"orders": 1
},
{
"quantity": 825,
"price": 99.2,
"orders": 2
},
{
"quantity": 275,
"price": 99.25,
"orders": 1
},
{
"quantity": 550,
"price": 100.05,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|107188",
"symbol": "MUTHOOTFIN25MAY2160CE",
"last_price": 97.3,
"volume": 100375,
"average_price": 88.88,
"oi": 34925,
"net_change": -1.85,
"total_buy_quantity": 31625,
"total_sell_quantity": 37950,
"lower_circuit_limit": 30.85,
"upper_circuit_limit": 167.45,
"last_trade_time": "1746179811089",
"oi_day_high": 42900,
"oi_day_low": 33275
},
"NSE_FO:COLPAL25MAY2740CE": {
"ohlc": {
"open": 26.2,
"high": 28,
"low": 19.9,
"close": 19.9
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 18.7,
"orders": 1
},
{
"quantity": 175,
"price": 18.65,
"orders": 1
},
{
"quantity": 175,
"price": 18.35,
"orders": 1
},
{
"quantity": 350,
"price": 18.05,
"orders": 1
},
{
"quantity": 175,
"price": 17.9,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 19.35,
"orders": 1
},
{
"quantity": 175,
"price": 19.4,
"orders": 1
},
{
"quantity": 350,
"price": 19.45,
"orders": 1
},
{
"quantity": 350,
"price": 19.75,
"orders": 1
},
{
"quantity": 175,
"price": 21.45,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|82706",
"symbol": "COLPAL25MAY2740CE",
"last_price": 19.9,
"volume": 9100,
"average_price": 23.34,
"oi": 18725,
"net_change": -10.4,
"total_buy_quantity": 83650,
"total_sell_quantity": 32375,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 63.05,
"last_trade_time": "1746179197018",
"oi_day_high": 18900,
"oi_day_low": 16625
},
"NSE_FO:KALYANKJIL25MAY520CE": {
"ohlc": {
"open": 32,
"high": 32,
"low": 24.65,
"close": 25.45
},
"depth": {
"buy": [
{
"quantity": 775,
"price": 25.35,
"orders": 1
},
{
"quantity": 775,
"price": 25.3,
"orders": 1
},
{
"quantity": 1550,
"price": 25.25,
"orders": 1
},
{
"quantity": 3875,
"price": 25.05,
"orders": 4
},
{
"quantity": 1550,
"price": 25,
"orders": 1
}
],
"sell": [
{
"quantity": 1550,
"price": 25.55,
"orders": 1
},
{
"quantity": 1550,
"price": 25.6,
"orders": 1
},
{
"quantity": 775,
"price": 25.65,
"orders": 1
},
{
"quantity": 775,
"price": 25.7,
"orders": 1
},
{
"quantity": 1550,
"price": 25.75,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|99508",
"symbol": "KALYANKJIL25MAY520CE",
"last_price": 25.45,
"volume": 749425,
"average_price": 27.98,
"oi": 535525,
"net_change": -5.25,
"total_buy_quantity": 174375,
"total_sell_quantity": 222425,
"lower_circuit_limit": 5.3,
"upper_circuit_limit": 56.1,
"last_trade_time": "1746179983947",
"oi_day_high": 559550,
"oi_day_low": 478950
},
"NSE_FO:PETRONET25MAY315CE": {
"ohlc": {
"open": 11.85,
"high": 15.15,
"low": 10.05,
"close": 10.55
},
"depth": {
"buy": [
{
"quantity": 3000,
"price": 10.5,
"orders": 2
},
{
"quantity": 7500,
"price": 10.45,
"orders": 4
},
{
"quantity": 4500,
"price": 10.4,
"orders": 3
},
{
"quantity": 1500,
"price": 10.35,
"orders": 1
},
{
"quantity": 3000,
"price": 10.3,
"orders": 2
}
],
"sell": [
{
"quantity": 1500,
"price": 10.65,
"orders": 1
},
{
"quantity": 1500,
"price": 10.7,
"orders": 1
},
{
"quantity": 4500,
"price": 10.75,
"orders": 2
},
{
"quantity": 6000,
"price": 10.8,
"orders": 4
},
{
"quantity": 1500,
"price": 10.85,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|128354",
"symbol": "PETRONET25MAY315CE",
"last_price": 10.55,
"volume": 918000,
"average_price": 12.49,
"oi": 448500,
"net_change": -1.05,
"total_buy_quantity": 282000,
"total_sell_quantity": 237000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.6,
"last_trade_time": "1746179949650",
"oi_day_high": 453000,
"oi_day_low": 384000
},
"NSE_FO:ASHOKLEY25MAY230CE": {
"ohlc": {
"open": 6.1,
"high": 7.25,
"low": 4.3,
"close": 4.9
},
"depth": {
"buy": [
{
"quantity": 17500,
"price": 4.85,
"orders": 6
},
{
"quantity": 20000,
"price": 4.8,
"orders": 4
},
{
"quantity": 12500,
"price": 4.75,
"orders": 4
},
{
"quantity": 10000,
"price": 4.7,
"orders": 4
},
{
"quantity": 5000,
"price": 4.65,
"orders": 2
}
],
"sell": [
{
"quantity": 12500,
"price": 5,
"orders": 5
},
{
"quantity": 10000,
"price": 5.05,
"orders": 3
},
{
"quantity": 15000,
"price": 5.1,
"orders": 5
},
{
"quantity": 12500,
"price": 5.15,
"orders": 4
},
{
"quantity": 7500,
"price": 5.2,
"orders": 3
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|67234",
"symbol": "ASHOKLEY25MAY230CE",
"last_price": 4.9,
"volume": 4845000,
"average_price": 5.58,
"oi": 3007500,
"net_change": -2.45,
"total_buy_quantity": 562500,
"total_sell_quantity": 510000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.35,
"last_trade_time": "1746179946934",
"oi_day_high": 3482500,
"oi_day_low": 3000000
},
"NSE_FO:BRITANNIA25MAY5450CE": {
"ohlc": {
"open": 143.4,
"high": 148.65,
"low": 98.9,
"close": 105.95
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 103.25,
"orders": 1
},
{
"quantity": 100,
"price": 103.2,
"orders": 1
},
{
"quantity": 100,
"price": 103.15,
"orders": 1
},
{
"quantity": 100,
"price": 103.1,
"orders": 1
},
{
"quantity": 200,
"price": 103.05,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 105.2,
"orders": 1
},
{
"quantity": 100,
"price": 105.35,
"orders": 1
},
{
"quantity": 200,
"price": 105.95,
"orders": 1
},
{
"quantity": 100,
"price": 106.7,
"orders": 1
},
{
"quantity": 100,
"price": 108.3,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|76986",
"symbol": "BRITANNIA25MAY5450CE",
"last_price": 105.95,
"volume": 38900,
"average_price": 117.03,
"oi": 15200,
"net_change": -77.55,
"total_buy_quantity": 13400,
"total_sell_quantity": 18700,
"lower_circuit_limit": 15.7,
"upper_circuit_limit": 297.1,
"last_trade_time": "1746179744976",
"oi_day_high": 18500,
"oi_day_low": 11800
},
"NSE_FO:JINDALSTEL25MAY910PE": {
"ohlc": {
"open": 58,
"high": 68.7,
"low": 35,
"close": 39.9
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 39.7,
"orders": 1
},
{
"quantity": 625,
"price": 39.65,
"orders": 1
},
{
"quantity": 625,
"price": 39.6,
"orders": 1
},
{
"quantity": 3125,
"price": 38.75,
"orders": 1
},
{
"quantity": 3125,
"price": 38.65,
"orders": 1
}
],
"sell": [
{
"quantity": 625,
"price": 40.7,
"orders": 1
},
{
"quantity": 625,
"price": 40.8,
"orders": 1
},
{
"quantity": 625,
"price": 40.95,
"orders": 1
},
{
"quantity": 625,
"price": 41,
"orders": 1
},
{
"quantity": 1250,
"price": 41.05,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|109181",
"symbol": "JINDALSTEL25MAY910PE",
"last_price": 39.9,
"volume": 364375,
"average_price": 43.16,
"oi": 163125,
"net_change": -1.9,
"total_buy_quantity": 46250,
"total_sell_quantity": 100000,
"lower_circuit_limit": 13,
"upper_circuit_limit": 116.4,
"last_trade_time": "1746179373419",
"oi_day_high": 199375,
"oi_day_low": 163125
},
"NSE_FO:PFC25MAY430PE": {
"ohlc": {
"open": 29.3,
"high": 33.15,
"low": 24.9,
"close": 30.7
},
"depth": {
"buy": [
{
"quantity": 1300,
"price": 30.7,
"orders": 1
},
{
"quantity": 2600,
"price": 30.65,
"orders": 1
},
{
"quantity": 1300,
"price": 30.5,
"orders": 1
},
{
"quantity": 2600,
"price": 30.45,
"orders": 1
},
{
"quantity": 6500,
"price": 30.2,
"orders": 1
}
],
"sell": [
{
"quantity": 1300,
"price": 30.9,
"orders": 1
},
{
"quantity": 1300,
"price": 31.05,
"orders": 1
},
{
"quantity": 2600,
"price": 31.15,
"orders": 1
},
{
"quantity": 1300,
"price": 31.3,
"orders": 1
},
{
"quantity": 6500,
"price": 31.4,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|128559",
"symbol": "PFC25MAY430PE",
"last_price": 30.7,
"volume": 213200,
"average_price": 29.02,
"oi": 1435200,
"net_change": -1.2,
"total_buy_quantity": 149500,
"total_sell_quantity": 167700,
"lower_circuit_limit": 11.45,
"upper_circuit_limit": 52.35,
"last_trade_time": "1746178963727",
"oi_day_high": 1446900,
"oi_day_low": 1424800
},
"NSE_FO:HDFCLIFE25MAY710CE": {
"ohlc": {
"open": 41.65,
"high": 46.2,
"low": 30.1,
"close": 30.3
},
"depth": {
"buy": [
{
"quantity": 1100,
"price": 29.9,
"orders": 1
},
{
"quantity": 1100,
"price": 29.85,
"orders": 1
},
{
"quantity": 1100,
"price": 29.25,
"orders": 1
},
{
"quantity": 1100,
"price": 29.2,
"orders": 1
},
{
"quantity": 1100,
"price": 29.15,
"orders": 1
}
],
"sell": [
{
"quantity": 1100,
"price": 30.6,
"orders": 1
},
{
"quantity": 1100,
"price": 30.75,
"orders": 1
},
{
"quantity": 1100,
"price": 31.15,
"orders": 1
},
{
"quantity": 8800,
"price": 33,
"orders": 2
},
{
"quantity": 4400,
"price": 33.6,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|94703",
"symbol": "HDFCLIFE25MAY710CE",
"last_price": 30.3,
"volume": 37400,
"average_price": 37.94,
"oi": 273900,
"net_change": -11.35,
"total_buy_quantity": 80300,
"total_sell_quantity": 110000,
"lower_circuit_limit": 16.1,
"upper_circuit_limit": 67.2,
"last_trade_time": "1746179494073",
"oi_day_high": 284900,
"oi_day_low": 273900
},
"NSE_FO:HUDCO25MAY230PE": {
"ohlc": {
"open": 14.1,
"high": 15.65,
"low": 12.25,
"close": 15.3
},
"depth": {
"buy": [
{
"quantity": 2425,
"price": 15.5,
"orders": 1
},
{
"quantity": 7275,
"price": 15.45,
"orders": 2
},
{
"quantity": 9700,
"price": 15.25,
"orders": 3
},
{
"quantity": 12125,
"price": 15.2,
"orders": 1
},
{
"quantity": 4850,
"price": 15.05,
"orders": 1
}
],
"sell": [
{
"quantity": 4850,
"price": 15.65,
"orders": 2
},
{
"quantity": 4850,
"price": 15.7,
"orders": 2
},
{
"quantity": 12125,
"price": 15.75,
"orders": 3
},
{
"quantity": 19400,
"price": 15.85,
"orders": 3
},
{
"quantity": 9700,
"price": 15.95,
"orders": 2
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|90027",
"symbol": "HUDCO25MAY230PE",
"last_price": 15.3,
"volume": 613525,
"average_price": 13.82,
"oi": 591700,
"net_change": 0.5,
"total_buy_quantity": 278875,
"total_sell_quantity": 271600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 34.8,
"last_trade_time": "1746179660784",
"oi_day_high": 659600,
"oi_day_low": 560175
},
"NSE_FO:IEX25MAY190PE": {
"ohlc": {
"open": 7.6,
"high": 7.85,
"low": 5.9,
"close": 7.4
},
"depth": {
"buy": [
{
"quantity": 3750,
"price": 7.4,
"orders": 1
},
{
"quantity": 15000,
"price": 7.35,
"orders": 3
},
{
"quantity": 3750,
"price": 7.3,
"orders": 1
},
{
"quantity": 3750,
"price": 7.25,
"orders": 1
},
{
"quantity": 22500,
"price": 7.2,
"orders": 2
}
],
"sell": [
{
"quantity": 3750,
"price": 7.5,
"orders": 1
},
{
"quantity": 3750,
"price": 7.55,
"orders": 1
},
{
"quantity": 7500,
"price": 7.6,
"orders": 2
},
{
"quantity": 7500,
"price": 7.65,
"orders": 2
},
{
"quantity": 18750,
"price": 7.8,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|92034",
"symbol": "IEX25MAY190PE",
"last_price": 7.4,
"volume": 2872500,
"average_price": 7.07,
"oi": 2392500,
"net_change": -0.4,
"total_buy_quantity": 525000,
"total_sell_quantity": 517500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.8,
"last_trade_time": "1746179962010",
"oi_day_high": 2673750,
"oi_day_low": 2160000
},
"NSE_FO:ITC25MAY430PE": {
"ohlc": {
"open": 10.95,
"high": 13.3,
"low": 9,
"close": 10.65
},
"depth": {
"buy": [
{
"quantity": 3200,
"price": 10.6,
"orders": 2
},
{
"quantity": 6400,
"price": 10.55,
"orders": 4
},
{
"quantity": 12800,
"price": 10.5,
"orders": 7
},
{
"quantity": 12800,
"price": 10.45,
"orders": 7
},
{
"quantity": 8000,
"price": 10.4,
"orders": 4
}
],
"sell": [
{
"quantity": 6400,
"price": 10.7,
"orders": 4
},
{
"quantity": 8000,
"price": 10.75,
"orders": 4
},
{
"quantity": 9600,
"price": 10.8,
"orders": 5
},
{
"quantity": 3200,
"price": 10.85,
"orders": 2
},
{
"quantity": 3200,
"price": 10.95,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|97220",
"symbol": "ITC25MAY430PE",
"last_price": 10.65,
"volume": 4912000,
"average_price": 10.6,
"oi": 3185600,
"net_change": -1.15,
"total_buy_quantity": 385600,
"total_sell_quantity": 313600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.8,
"last_trade_time": "1746179975111",
"oi_day_high": 3204800,
"oi_day_low": 2270400
},
"NSE_FO:AUBANK25MAY680CE": {
"ohlc": {
"open": 26.15,
"high": 29.3,
"low": 22.5,
"close": 24.6
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 24,
"orders": 1
},
{
"quantity": 1000,
"price": 23.95,
"orders": 1
},
{
"quantity": 2000,
"price": 23.9,
"orders": 2
},
{
"quantity": 1000,
"price": 23.85,
"orders": 1
},
{
"quantity": 1000,
"price": 23.8,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 24.35,
"orders": 1
},
{
"quantity": 1000,
"price": 24.4,
"orders": 1
},
{
"quantity": 1000,
"price": 24.45,
"orders": 1
},
{
"quantity": 1000,
"price": 24.5,
"orders": 1
},
{
"quantity": 1000,
"price": 24.55,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|68660",
"symbol": "AUBANK25MAY680CE",
"last_price": 24.6,
"volume": 1019000,
"average_price": 25.43,
"oi": 475000,
"net_change": 0.1,
"total_buy_quantity": 201000,
"total_sell_quantity": 176000,
"lower_circuit_limit": 1.15,
"upper_circuit_limit": 47.85,
"last_trade_time": "1746179954685",
"oi_day_high": 521000,
"oi_day_low": 464000
},
"NSE_FO:ADANIENT25MAY2440CE": {
"ohlc": {
"open": 57,
"high": 61.35,
"low": 33.5,
"close": 33.5
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 33.15,
"orders": 1
},
{
"quantity": 300,
"price": 33,
"orders": 1
},
{
"quantity": 300,
"price": 32.65,
"orders": 1
},
{
"quantity": 300,
"price": 32.6,
"orders": 1
},
{
"quantity": 1500,
"price": 32.25,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 33.55,
"orders": 1
},
{
"quantity": 300,
"price": 34.35,
"orders": 1
},
{
"quantity": 900,
"price": 34.4,
"orders": 1
},
{
"quantity": 300,
"price": 34.55,
"orders": 1
},
{
"quantity": 2400,
"price": 34.65,
"orders": 2
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|64512",
"symbol": "ADANIENT25MAY2440CE",
"last_price": 33.5,
"volume": 417900,
"average_price": 47.33,
"oi": 341100,
"net_change": -9.25,
"total_buy_quantity": 167400,
"total_sell_quantity": 54300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 208.7,
"last_trade_time": "1746179957125",
"oi_day_high": 346800,
"oi_day_low": 272400
},
"NSE_FO:TATAELXSI25MAY5900CE": {
"ohlc": {
"open": 154.9,
"high": 212.6,
"low": 154.9,
"close": 173.4
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 172.9,
"orders": 1
},
{
"quantity": 100,
"price": 172.85,
"orders": 1
},
{
"quantity": 200,
"price": 172.6,
"orders": 1
},
{
"quantity": 200,
"price": 160.05,
"orders": 1
},
{
"quantity": 100,
"price": 160,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 184.75,
"orders": 1
},
{
"quantity": 100,
"price": 184.8,
"orders": 1
},
{
"quantity": 300,
"price": 184.95,
"orders": 2
},
{
"quantity": 100,
"price": 185,
"orders": 1
},
{
"quantity": 200,
"price": 189.95,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|142497",
"symbol": "TATAELXSI25MAY5900CE",
"last_price": 173.4,
"volume": 146900,
"average_price": 192.5,
"oi": 52700,
"net_change": 9.85,
"total_buy_quantity": 16700,
"total_sell_quantity": 19900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 332.85,
"last_trade_time": "1746179956287",
"oi_day_high": 66100,
"oi_day_low": 52700
},
"NSE_FO:CHAMBLFERT25MAY690CE": {
"ohlc": {
"open": 30.15,
"high": 31.5,
"low": 22.4,
"close": 25.15
},
"depth": {
"buy": [
{
"quantity": 950,
"price": 25.05,
"orders": 1
},
{
"quantity": 950,
"price": 24.7,
"orders": 1
},
{
"quantity": 950,
"price": 24.55,
"orders": 1
},
{
"quantity": 950,
"price": 24.4,
"orders": 1
},
{
"quantity": 950,
"price": 24.35,
"orders": 1
}
],
"sell": [
{
"quantity": 1900,
"price": 25.3,
"orders": 2
},
{
"quantity": 950,
"price": 25.5,
"orders": 1
},
{
"quantity": 950,
"price": 25.6,
"orders": 1
},
{
"quantity": 1900,
"price": 25.75,
"orders": 2
},
{
"quantity": 950,
"price": 25.8,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|80508",
"symbol": "CHAMBLFERT25MAY690CE",
"last_price": 25.15,
"volume": 426550,
"average_price": 26.4,
"oi": 540550,
"net_change": -2.6,
"total_buy_quantity": 107350,
"total_sell_quantity": 173850,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 57.6,
"last_trade_time": "1746179972372",
"oi_day_high": 551950,
"oi_day_low": 466450
},
"NSE_FO:HINDZINC25MAY460PE": {
"ohlc": {
"open": 28,
"high": 37.7,
"low": 26.6,
"close": 37.7
},
"depth": {
"buy": [
{
"quantity": 1225,
"price": 37.1,
"orders": 1
},
{
"quantity": 2450,
"price": 37.05,
"orders": 1
},
{
"quantity": 1225,
"price": 36.6,
"orders": 1
},
{
"quantity": 1225,
"price": 36.25,
"orders": 1
},
{
"quantity": 4900,
"price": 36.2,
"orders": 1
}
],
"sell": [
{
"quantity": 1225,
"price": 38.15,
"orders": 1
},
{
"quantity": 1225,
"price": 38.2,
"orders": 1
},
{
"quantity": 1225,
"price": 38.5,
"orders": 1
},
{
"quantity": 3675,
"price": 39.35,
"orders": 1
},
{
"quantity": 6125,
"price": 40.15,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|98904",
"symbol": "HINDZINC25MAY460PE",
"last_price": 37.7,
"volume": 26950,
"average_price": 30.5,
"oi": 69825,
"net_change": 6,
"total_buy_quantity": 118825,
"total_sell_quantity": 110250,
"lower_circuit_limit": 11.65,
"upper_circuit_limit": 51.75,
"last_trade_time": "1746176915615",
"oi_day_high": 71050,
"oi_day_low": 64925
},
"NSE_FO:OFSS25MAY8800PE": {
"ohlc": {
"open": 326.35,
"high": 424,
"low": 326.3,
"close": 403.4
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 384.75,
"orders": 1
},
{
"quantity": 50,
"price": 384.7,
"orders": 1
},
{
"quantity": 300,
"price": 384.4,
"orders": 1
},
{
"quantity": 300,
"price": 383.4,
"orders": 1
},
{
"quantity": 100,
"price": 383.35,
"orders": 1
}
],
"sell": [
{
"quantity": 50,
"price": 394.4,
"orders": 1
},
{
"quantity": 50,
"price": 394.45,
"orders": 1
},
{
"quantity": 50,
"price": 395.9,
"orders": 1
},
{
"quantity": 100,
"price": 395.95,
"orders": 1
},
{
"quantity": 100,
"price": 399.95,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|125827",
"symbol": "OFSS25MAY8800PE",
"last_price": 403.4,
"volume": 19400,
"average_price": 373.75,
"oi": 23550,
"net_change": 14.85,
"total_buy_quantity": 5350,
"total_sell_quantity": 5850,
"lower_circuit_limit": 86.1,
"upper_circuit_limit": 691,
"last_trade_time": "1746179541849",
"oi_day_high": 26150,
"oi_day_low": 23450
},
"NSE_FO:DEEPAKNTR25MAY2000CE": {
"ohlc": {
"open": 59.95,
"high": 85.9,
"low": 56.65,
"close": 75.95
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 75.75,
"orders": 1
},
{
"quantity": 900,
"price": 75.7,
"orders": 2
},
{
"quantity": 300,
"price": 75.65,
"orders": 1
},
{
"quantity": 300,
"price": 75.55,
"orders": 1
},
{
"quantity": 300,
"price": 73.7,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 78.95,
"orders": 1
},
{
"quantity": 300,
"price": 79,
"orders": 1
},
{
"quantity": 300,
"price": 79.2,
"orders": 1
},
{
"quantity": 300,
"price": 79.3,
"orders": 1
},
{
"quantity": 900,
"price": 79.35,
"orders": 2
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|78772",
"symbol": "DEEPAKNTR25MAY2000CE",
"last_price": 75.95,
"volume": 376800,
"average_price": 74.79,
"oi": 147300,
"net_change": 23.45,
"total_buy_quantity": 51900,
"total_sell_quantity": 35100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 107.6,
"last_trade_time": "1746179995098",
"oi_day_high": 150900,
"oi_day_low": 105600
},
"NSE_FO:MGL25MAY1320PE": {
"ohlc": {
"open": 40.25,
"high": 46.75,
"low": 32.5,
"close": 41.55
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 41.45,
"orders": 1
},
{
"quantity": 400,
"price": 41.4,
"orders": 1
},
{
"quantity": 400,
"price": 41.15,
"orders": 1
},
{
"quantity": 400,
"price": 41.1,
"orders": 1
},
{
"quantity": 800,
"price": 41.05,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 41.85,
"orders": 1
},
{
"quantity": 400,
"price": 41.9,
"orders": 1
},
{
"quantity": 400,
"price": 42,
"orders": 1
},
{
"quantity": 400,
"price": 42.3,
"orders": 1
},
{
"quantity": 1200,
"price": 42.45,
"orders": 2
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|105646",
"symbol": "MGL25MAY1320PE",
"last_price": 41.55,
"volume": 62400,
"average_price": 40.47,
"oi": 31600,
"net_change": -5.25,
"total_buy_quantity": 56400,
"total_sell_quantity": 46800,
"lower_circuit_limit": 6.6,
"upper_circuit_limit": 87,
"last_trade_time": "1746179969266",
"oi_day_high": 34800,
"oi_day_low": 31200
},
"NSE_FO:NATIONALUM25MAY160CE": {
"ohlc": {
"open": 6.9,
"high": 9.3,
"low": 6.65,
"close": 7.4
},
"depth": {
"buy": [
{
"quantity": 15000,
"price": 7.3,
"orders": 3
},
{
"quantity": 30000,
"price": 7.25,
"orders": 6
},
{
"quantity": 30000,
"price": 7.2,
"orders": 4
},
{
"quantity": 33750,
"price": 7.15,
"orders": 3
},
{
"quantity": 56250,
"price": 7.1,
"orders": 3
}
],
"sell": [
{
"quantity": 3750,
"price": 7.35,
"orders": 1
},
{
"quantity": 7500,
"price": 7.4,
"orders": 2
},
{
"quantity": 52500,
"price": 7.45,
"orders": 8
},
{
"quantity": 18750,
"price": 7.5,
"orders": 4
},
{
"quantity": 33750,
"price": 7.55,
"orders": 4
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|107479",
"symbol": "NATIONALUM25MAY160CE",
"last_price": 7.4,
"volume": 10455000,
"average_price": 8.14,
"oi": 4518750,
"net_change": 1,
"total_buy_quantity": 791250,
"total_sell_quantity": 1113750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.4,
"last_trade_time": "1746179997966",
"oi_day_high": 4710000,
"oi_day_low": 2760000
},
"NSE_FO:APLAPOLLO25MAY1620CE": {
"ohlc": {
"open": 66,
"high": 75.85,
"low": 50.35,
"close": 56.6
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 55.9,
"orders": 2
},
{
"quantity": 2100,
"price": 55.5,
"orders": 1
},
{
"quantity": 700,
"price": 55,
"orders": 1
},
{
"quantity": 350,
"price": 52.9,
"orders": 1
},
{
"quantity": 350,
"price": 50,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 56.45,
"orders": 1
},
{
"quantity": 350,
"price": 56.5,
"orders": 1
},
{
"quantity": 350,
"price": 57.3,
"orders": 1
},
{
"quantity": 350,
"price": 57.5,
"orders": 1
},
{
"quantity": 700,
"price": 57.55,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|68083",
"symbol": "APLAPOLLO25MAY1620CE",
"last_price": 56.6,
"volume": 105350,
"average_price": 63.14,
"oi": 332850,
"net_change": -10.6,
"total_buy_quantity": 46550,
"total_sell_quantity": 59150,
"lower_circuit_limit": 13.3,
"upper_circuit_limit": 121.1,
"last_trade_time": "1746179796171",
"oi_day_high": 332850,
"oi_day_low": 309400
},
"NSE_FO:BHARTIARTL25MAY1840CE": {
"ohlc": {
"open": 66.95,
"high": 76.9,
"low": 49.65,
"close": 52.55
},
"depth": {
"buy": [
{
"quantity": 950,
"price": 52.65,
"orders": 2
},
{
"quantity": 475,
"price": 52.6,
"orders": 1
},
{
"quantity": 1425,
"price": 52.55,
"orders": 3
},
{
"quantity": 475,
"price": 52.5,
"orders": 1
},
{
"quantity": 950,
"price": 52.45,
"orders": 1
}
],
"sell": [
{
"quantity": 475,
"price": 52.9,
"orders": 1
},
{
"quantity": 475,
"price": 53.05,
"orders": 1
},
{
"quantity": 475,
"price": 53.1,
"orders": 1
},
{
"quantity": 475,
"price": 53.25,
"orders": 1
},
{
"quantity": 475,
"price": 53.3,
"orders": 1
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|71333",
"symbol": "BHARTIARTL25MAY1840CE",
"last_price": 52.55,
"volume": 2180250,
"average_price": 55.84,
"oi": 862600,
"net_change": -13.75,
"total_buy_quantity": 86450,
"total_sell_quantity": 102125,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 115.8,
"last_trade_time": "1746179995040",
"oi_day_high": 881125,
"oi_day_low": 466450
},
"NSE_FO:ONGC25MAY250PE": {
"ohlc": {
"open": 12.95,
"high": 14.95,
"low": 9.4,
"close": 11.3
},
"depth": {
"buy": [
{
"quantity": 3850,
"price": 11.25,
"orders": 2
},
{
"quantity": 1925,
"price": 11.2,
"orders": 1
},
{
"quantity": 11550,
"price": 11.15,
"orders": 5
},
{
"quantity": 3850,
"price": 11.1,
"orders": 2
},
{
"quantity": 13475,
"price": 11.05,
"orders": 2
}
],
"sell": [
{
"quantity": 7700,
"price": 11.35,
"orders": 3
},
{
"quantity": 7700,
"price": 11.4,
"orders": 4
},
{
"quantity": 13475,
"price": 11.45,
"orders": 4
},
{
"quantity": 3850,
"price": 11.5,
"orders": 2
},
{
"quantity": 28875,
"price": 11.55,
"orders": 5
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|111574",
"symbol": "ONGC25MAY250PE",
"last_price": 11.3,
"volume": 1247400,
"average_price": 12.01,
"oi": 1913450,
"net_change": 0.5,
"total_buy_quantity": 425425,
"total_sell_quantity": 354200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.8,
"last_trade_time": "1746179995166",
"oi_day_high": 2119425,
"oi_day_low": 1865325
},
"NSE_FO:TATACOMM25MAY1600CE": {
"ohlc": {
"open": 54.7,
"high": 59.6,
"low": 36.6,
"close": 37
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 36.15,
"orders": 2
},
{
"quantity": 500,
"price": 36.1,
"orders": 2
},
{
"quantity": 1000,
"price": 36.05,
"orders": 3
},
{
"quantity": 500,
"price": 36,
"orders": 2
},
{
"quantity": 250,
"price": 35.95,
"orders": 1
}
],
"sell": [
{
"quantity": 750,
"price": 37.05,
"orders": 1
},
{
"quantity": 250,
"price": 37.1,
"orders": 1
},
{
"quantity": 1500,
"price": 37.45,
"orders": 3
},
{
"quantity": 500,
"price": 37.5,
"orders": 2
},
{
"quantity": 1250,
"price": 37.95,
"orders": 2
}
]
},
"timestamp": "2025-05-02T15:30:00.103+05:30",
"instrument_token": "NSE_FO|127024",
"symbol": "TATACOMM25MAY1600CE",
"last_price": 37,
"volume": 195000,
"average_price": 45.23,
"oi": 295250,
"net_change": -20.65,
"total_buy_quantity": 56500,
"total_sell_quantity": 80750,
"lower_circuit_limit": 12.1,
"upper_circuit_limit": 103.2,
"last_trade_time": "1746179996069",
"oi_day_high": 307750,
"oi_day_low": 293750
}
}
}