{
"status": "success",
"data": {
"NSE_FO:ADANIPORTS25MAY1240PE": {
"ohlc": {
"open": 25,
"high": 25,
"low": 11.2,
"close": 11.35
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 11.3,
"orders": 1
},
{
"quantity": 800,
"price": 11.25,
"orders": 2
},
{
"quantity": 1200,
"price": 11.2,
"orders": 3
},
{
"quantity": 1600,
"price": 11.15,
"orders": 3
},
{
"quantity": 800,
"price": 11.1,
"orders": 2
}
],
"sell": [
{
"quantity": 1200,
"price": 11.45,
"orders": 3
},
{
"quantity": 2000,
"price": 11.5,
"orders": 5
},
{
"quantity": 2800,
"price": 11.55,
"orders": 6
},
{
"quantity": 800,
"price": 11.6,
"orders": 2
},
{
"quantity": 1600,
"price": 11.65,
"orders": 3
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|65157",
"symbol": "ADANIPORTS25MAY1240PE",
"last_price": 11.35,
"volume": 2593200,
"average_price": 14.19,
"oi": 526400,
"net_change": -17.6,
"total_buy_quantity": 745200,
"total_sell_quantity": 100800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 65.45,
"last_trade_time": "1746439195032",
"oi_day_high": 558400,
"oi_day_low": 452800
},
"NSE_FO:POWERGRID25MAY315CE": {
"ohlc": {
"open": 6.75,
"high": 8.2,
"low": 6.4,
"close": 7.1
},
"depth": {
"buy": [
{
"quantity": 1800,
"price": 7,
"orders": 1
},
{
"quantity": 7200,
"price": 6.95,
"orders": 3
},
{
"quantity": 5400,
"price": 6.9,
"orders": 1
},
{
"quantity": 3600,
"price": 6.85,
"orders": 1
},
{
"quantity": 5400,
"price": 6.8,
"orders": 1
}
],
"sell": [
{
"quantity": 3600,
"price": 7.1,
"orders": 2
},
{
"quantity": 7200,
"price": 7.15,
"orders": 3
},
{
"quantity": 3600,
"price": 7.2,
"orders": 2
},
{
"quantity": 5400,
"price": 7.25,
"orders": 2
},
{
"quantity": 1800,
"price": 7.3,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|132589",
"symbol": "POWERGRID25MAY315CE",
"last_price": 7.1,
"volume": 991800,
"average_price": 7.36,
"oi": 1299600,
"net_change": 1.2,
"total_buy_quantity": 390600,
"total_sell_quantity": 401400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.9,
"last_trade_time": "1746439140002",
"oi_day_high": 1346400,
"oi_day_low": 1263600
},
"NSE_FO:SUPREMEIND25MAY3500PE": {
"ohlc": {
"open": 162.85,
"high": 169.2,
"low": 127,
"close": 132.9
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 131.8,
"orders": 2
},
{
"quantity": 125,
"price": 131.75,
"orders": 1
},
{
"quantity": 125,
"price": 131.65,
"orders": 1
},
{
"quantity": 125,
"price": 131.45,
"orders": 1
},
{
"quantity": 125,
"price": 130.25,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 139.6,
"orders": 1
},
{
"quantity": 125,
"price": 140.5,
"orders": 1
},
{
"quantity": 125,
"price": 140.7,
"orders": 1
},
{
"quantity": 625,
"price": 144.8,
"orders": 1
},
{
"quantity": 625,
"price": 147.25,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|141139",
"symbol": "SUPREMEIND25MAY3500PE",
"last_price": 132.9,
"volume": 14125,
"average_price": 149.65,
"oi": 15125,
"net_change": -39.35,
"total_buy_quantity": 24000,
"total_sell_quantity": 14375,
"lower_circuit_limit": 42.05,
"upper_circuit_limit": 302.45,
"last_trade_time": "1746438833037",
"oi_day_high": 15250,
"oi_day_low": 13875
},
"NSE_FO:MARICO25MAY720CE": {
"ohlc": {
"open": 18.95,
"high": 30.5,
"low": 17.3,
"close": 24.4
},
"depth": {
"buy": [
{
"quantity": 3600,
"price": 24.25,
"orders": 2
},
{
"quantity": 1200,
"price": 24.2,
"orders": 1
},
{
"quantity": 2400,
"price": 24.15,
"orders": 2
},
{
"quantity": 6000,
"price": 24.1,
"orders": 4
},
{
"quantity": 3600,
"price": 24.05,
"orders": 2
}
],
"sell": [
{
"quantity": 1200,
"price": 24.45,
"orders": 1
},
{
"quantity": 1200,
"price": 24.5,
"orders": 1
},
{
"quantity": 4800,
"price": 24.55,
"orders": 2
},
{
"quantity": 1200,
"price": 24.65,
"orders": 1
},
{
"quantity": 12000,
"price": 24.7,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|104182",
"symbol": "MARICO25MAY720CE",
"last_price": 24.4,
"volume": 5269200,
"average_price": 25.05,
"oi": 692400,
"net_change": 9.3,
"total_buy_quantity": 346800,
"total_sell_quantity": 310800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 49.7,
"last_trade_time": "1746439194380",
"oi_day_high": 838800,
"oi_day_low": 642000
},
"NSE_FO:RBLBANK25MAY197.5PE": {
"ohlc": {
"open": 4,
"high": 4,
"low": 4,
"close": 4
},
"depth": {
"buy": [
{
"quantity": 2500,
"price": 2.3,
"orders": 1
},
{
"quantity": 2500,
"price": 2.15,
"orders": 1
},
{
"quantity": 2500,
"price": 0.05,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 2500,
"price": 5.5,
"orders": 1
},
{
"quantity": 2500,
"price": 5.7,
"orders": 1
},
{
"quantity": 2500,
"price": 5.8,
"orders": 1
},
{
"quantity": 2500,
"price": 5.85,
"orders": 1
},
{
"quantity": 12500,
"price": 6.5,
"orders": 3
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|134047",
"symbol": "RBLBANK25MAY197.5PE",
"last_price": 4,
"volume": 0,
"average_price": 0,
"oi": 567500,
"net_change": 0,
"total_buy_quantity": 7500,
"total_sell_quantity": 55000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24,
"last_trade_time": "1746178963000",
"oi_day_high": 567500,
"oi_day_low": 567500
},
"NSE_FO:MCX25MAY6200PE": {
"ohlc": {
"open": 273.1,
"high": 295.6,
"low": 235.45,
"close": 248.65
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 247.75,
"orders": 3
},
{
"quantity": 100,
"price": 247.7,
"orders": 1
},
{
"quantity": 100,
"price": 247.65,
"orders": 1
},
{
"quantity": 100,
"price": 247.6,
"orders": 1
},
{
"quantity": 200,
"price": 247.55,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 249.95,
"orders": 1
},
{
"quantity": 100,
"price": 250,
"orders": 1
},
{
"quantity": 100,
"price": 250.45,
"orders": 1
},
{
"quantity": 100,
"price": 250.5,
"orders": 1
},
{
"quantity": 100,
"price": 251.9,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|105170",
"symbol": "MCX25MAY6200PE",
"last_price": 248.65,
"volume": 104000,
"average_price": 269.69,
"oi": 47400,
"net_change": -28.2,
"total_buy_quantity": 12500,
"total_sell_quantity": 10300,
"lower_circuit_limit": 68.55,
"upper_circuit_limit": 485.15,
"last_trade_time": "1746439183619",
"oi_day_high": 52900,
"oi_day_low": 38100
},
"NSE_FO:IDFCFIRSTB25MAY68CE": {
"ohlc": {
"open": 2.25,
"high": 2.35,
"low": 1.8,
"close": 1.85
},
"depth": {
"buy": [
{
"quantity": 22500,
"price": 1.85,
"orders": 2
},
{
"quantity": 270000,
"price": 1.8,
"orders": 15
},
{
"quantity": 315000,
"price": 1.75,
"orders": 15
},
{
"quantity": 255000,
"price": 1.7,
"orders": 12
},
{
"quantity": 165000,
"price": 1.65,
"orders": 7
}
],
"sell": [
{
"quantity": 367500,
"price": 1.9,
"orders": 11
},
{
"quantity": 472500,
"price": 1.95,
"orders": 17
},
{
"quantity": 397500,
"price": 2,
"orders": 13
},
{
"quantity": 472500,
"price": 2.05,
"orders": 18
},
{
"quantity": 450000,
"price": 2.1,
"orders": 15
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|91754",
"symbol": "IDFCFIRSTB25MAY68CE",
"last_price": 1.85,
"volume": 18562500,
"average_price": 1.96,
"oi": 9795000,
"net_change": 0.2,
"total_buy_quantity": 2917500,
"total_sell_quantity": 4777500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.65,
"last_trade_time": "1746439189217",
"oi_day_high": 10117500,
"oi_day_low": 8685000
},
"NSE_FO:ONGC25MAY250CE": {
"ohlc": {
"open": 4,
"high": 4.4,
"low": 2.6,
"close": 3.25
},
"depth": {
"buy": [
{
"quantity": 21175,
"price": 3.15,
"orders": 7
},
{
"quantity": 50050,
"price": 3.1,
"orders": 13
},
{
"quantity": 57750,
"price": 3.05,
"orders": 15
},
{
"quantity": 77000,
"price": 3,
"orders": 22
},
{
"quantity": 34650,
"price": 2.95,
"orders": 10
}
],
"sell": [
{
"quantity": 3850,
"price": 3.2,
"orders": 2
},
{
"quantity": 80850,
"price": 3.25,
"orders": 18
},
{
"quantity": 80850,
"price": 3.3,
"orders": 17
},
{
"quantity": 63525,
"price": 3.35,
"orders": 13
},
{
"quantity": 32725,
"price": 3.4,
"orders": 9
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|111573",
"symbol": "ONGC25MAY250CE",
"last_price": 3.25,
"volume": 6854925,
"average_price": 3.36,
"oi": 7203350,
"net_change": -1.85,
"total_buy_quantity": 900900,
"total_sell_quantity": 1572725,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.1,
"last_trade_time": "1746439193050",
"oi_day_high": 7422800,
"oi_day_low": 6319775
},
"NSE_FO:AUROPHARMA25MAY1260CE": {
"ohlc": {
"open": 32,
"high": 45.95,
"low": 30.5,
"close": 40.6
},
"depth": {
"buy": [
{
"quantity": 1100,
"price": 40.55,
"orders": 2
},
{
"quantity": 550,
"price": 40.4,
"orders": 1
},
{
"quantity": 550,
"price": 40.15,
"orders": 1
},
{
"quantity": 550,
"price": 40.1,
"orders": 1
},
{
"quantity": 1100,
"price": 40.05,
"orders": 1
}
],
"sell": [
{
"quantity": 550,
"price": 40.8,
"orders": 1
},
{
"quantity": 550,
"price": 40.85,
"orders": 1
},
{
"quantity": 550,
"price": 40.9,
"orders": 1
},
{
"quantity": 550,
"price": 40.95,
"orders": 1
},
{
"quantity": 1100,
"price": 41,
"orders": 2
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|70676",
"symbol": "AUROPHARMA25MAY1260CE",
"last_price": 40.6,
"volume": 1092300,
"average_price": 39.9,
"oi": 528000,
"net_change": 10,
"total_buy_quantity": 118250,
"total_sell_quantity": 155650,
"lower_circuit_limit": 4.05,
"upper_circuit_limit": 57.15,
"last_trade_time": "1746439188225",
"oi_day_high": 658350,
"oi_day_low": 528000
},
"NSE_FO:ETERNAL25MAY235CE": {
"ohlc": {
"open": 11.15,
"high": 13.95,
"low": 10,
"close": 13.3
},
"depth": {
"buy": [
{
"quantity": 10000,
"price": 13.3,
"orders": 5
},
{
"quantity": 22000,
"price": 13.25,
"orders": 7
},
{
"quantity": 16000,
"price": 13.2,
"orders": 5
},
{
"quantity": 20000,
"price": 13.15,
"orders": 6
},
{
"quantity": 10000,
"price": 13.1,
"orders": 2
}
],
"sell": [
{
"quantity": 6000,
"price": 13.4,
"orders": 3
},
{
"quantity": 10000,
"price": 13.45,
"orders": 5
},
{
"quantity": 10000,
"price": 13.5,
"orders": 5
},
{
"quantity": 8000,
"price": 13.55,
"orders": 3
},
{
"quantity": 6000,
"price": 13.6,
"orders": 3
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|146346",
"symbol": "ETERNAL25MAY235CE",
"last_price": 13.3,
"volume": 3516000,
"average_price": 12.75,
"oi": 2332000,
"net_change": 2.3,
"total_buy_quantity": 1126000,
"total_sell_quantity": 394000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31,
"last_trade_time": "1746439159040",
"oi_day_high": 2550000,
"oi_day_low": 2240000
},
"NSE_FO:JSWENERGY25MAY500CE": {
"ohlc": {
"open": 11.35,
"high": 15.25,
"low": 7,
"close": 14.7
},
"depth": {
"buy": [
{
"quantity": 2250,
"price": 14.55,
"orders": 3
},
{
"quantity": 3750,
"price": 14.5,
"orders": 5
},
{
"quantity": 4500,
"price": 14.45,
"orders": 5
},
{
"quantity": 2250,
"price": 14.4,
"orders": 3
},
{
"quantity": 1500,
"price": 14.35,
"orders": 2
}
],
"sell": [
{
"quantity": 1500,
"price": 14.75,
"orders": 2
},
{
"quantity": 1500,
"price": 14.8,
"orders": 2
},
{
"quantity": 2250,
"price": 14.85,
"orders": 3
},
{
"quantity": 3750,
"price": 14.9,
"orders": 5
},
{
"quantity": 3750,
"price": 14.95,
"orders": 3
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|98578",
"symbol": "JSWENERGY25MAY500CE",
"last_price": 14.7,
"volume": 1166250,
"average_price": 10.49,
"oi": 728250,
"net_change": 3.65,
"total_buy_quantity": 675000,
"total_sell_quantity": 172500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.05,
"last_trade_time": "1746439195187",
"oi_day_high": 751500,
"oi_day_low": 712500
},
"NSE_FO:AARTIIND25MAY440PE": {
"ohlc": {
"open": 24.65,
"high": 24.65,
"low": 13.4,
"close": 13.45
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 13.4,
"orders": 1
},
{
"quantity": 1000,
"price": 13.35,
"orders": 1
},
{
"quantity": 2000,
"price": 13.3,
"orders": 2
},
{
"quantity": 4000,
"price": 13.25,
"orders": 3
},
{
"quantity": 1000,
"price": 13.15,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 13.6,
"orders": 1
},
{
"quantity": 1000,
"price": 13.7,
"orders": 1
},
{
"quantity": 3000,
"price": 13.75,
"orders": 2
},
{
"quantity": 1000,
"price": 13.8,
"orders": 1
},
{
"quantity": 1000,
"price": 13.85,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|63461",
"symbol": "AARTIIND25MAY440PE",
"last_price": 13.45,
"volume": 441000,
"average_price": 16.34,
"oi": 210000,
"net_change": -12.3,
"total_buy_quantity": 262000,
"total_sell_quantity": 206000,
"lower_circuit_limit": 0.6,
"upper_circuit_limit": 45.75,
"last_trade_time": "1746439181921",
"oi_day_high": 223000,
"oi_day_low": 198000
},
"NSE_FO:TRENT25MAY5300CE": {
"ohlc": {
"open": 167.35,
"high": 262.75,
"low": 155.3,
"close": 253.6
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 253.6,
"orders": 1
},
{
"quantity": 100,
"price": 252.05,
"orders": 1
},
{
"quantity": 100,
"price": 252,
"orders": 1
},
{
"quantity": 100,
"price": 251.9,
"orders": 1
},
{
"quantity": 200,
"price": 251.25,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 254,
"orders": 1
},
{
"quantity": 100,
"price": 254.6,
"orders": 1
},
{
"quantity": 100,
"price": 254.65,
"orders": 1
},
{
"quantity": 100,
"price": 254.95,
"orders": 1
},
{
"quantity": 1100,
"price": 255,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|144980",
"symbol": "TRENT25MAY5300CE",
"last_price": 253.6,
"volume": 1012900,
"average_price": 228.23,
"oi": 292200,
"net_change": 96.95,
"total_buy_quantity": 28800,
"total_sell_quantity": 29400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 512.55,
"last_trade_time": "1746439197256",
"oi_day_high": 336400,
"oi_day_low": 292200
},
"NSE_FO:BIOCON25MAY325CE": {
"ohlc": {
"open": 12,
"high": 21.1,
"low": 12,
"close": 20.5
},
"depth": {
"buy": [
{
"quantity": 5000,
"price": 20.4,
"orders": 2
},
{
"quantity": 2500,
"price": 20.35,
"orders": 1
},
{
"quantity": 2500,
"price": 20.3,
"orders": 1
},
{
"quantity": 25000,
"price": 20.15,
"orders": 2
},
{
"quantity": 12500,
"price": 19.6,
"orders": 1
}
],
"sell": [
{
"quantity": 2500,
"price": 21,
"orders": 1
},
{
"quantity": 2500,
"price": 21.05,
"orders": 1
},
{
"quantity": 10000,
"price": 21.15,
"orders": 4
},
{
"quantity": 2500,
"price": 21.2,
"orders": 1
},
{
"quantity": 27500,
"price": 21.35,
"orders": 3
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|75653",
"symbol": "BIOCON25MAY325CE",
"last_price": 20.5,
"volume": 837500,
"average_price": 17.31,
"oi": 355000,
"net_change": 9.5,
"total_buy_quantity": 235000,
"total_sell_quantity": 197500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 38.95,
"last_trade_time": "1746438847959",
"oi_day_high": 432500,
"oi_day_low": 355000
},
"NSE_FO:GAIL25MAY192.5CE": {
"ohlc": {
"open": 5.9,
"high": 8.5,
"low": 5.3,
"close": 7.2
},
"depth": {
"buy": [
{
"quantity": 9400,
"price": 7.1,
"orders": 4
},
{
"quantity": 11750,
"price": 7.05,
"orders": 4
},
{
"quantity": 9400,
"price": 7,
"orders": 3
},
{
"quantity": 7050,
"price": 6.95,
"orders": 2
},
{
"quantity": 21150,
"price": 6.9,
"orders": 4
}
],
"sell": [
{
"quantity": 4700,
"price": 7.2,
"orders": 2
},
{
"quantity": 4700,
"price": 7.25,
"orders": 1
},
{
"quantity": 2350,
"price": 7.3,
"orders": 1
},
{
"quantity": 7050,
"price": 7.35,
"orders": 2
},
{
"quantity": 28200,
"price": 7.4,
"orders": 4
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|89329",
"symbol": "GAIL25MAY192.5CE",
"last_price": 7.2,
"volume": 1163250,
"average_price": 6.98,
"oi": 733200,
"net_change": 0.8,
"total_buy_quantity": 505250,
"total_sell_quantity": 401850,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.4,
"last_trade_time": "1746439196350",
"oi_day_high": 768450,
"oi_day_low": 618050
},
"NSE_FO:DABUR25MAY490PE": {
"ohlc": {
"open": 16.7,
"high": 17.9,
"low": 15.5,
"close": 16.25
},
"depth": {
"buy": [
{
"quantity": 2500,
"price": 16.15,
"orders": 2
},
{
"quantity": 1250,
"price": 16.1,
"orders": 1
},
{
"quantity": 1250,
"price": 16.05,
"orders": 1
},
{
"quantity": 1250,
"price": 16,
"orders": 1
},
{
"quantity": 3750,
"price": 15.95,
"orders": 2
}
],
"sell": [
{
"quantity": 1250,
"price": 16.35,
"orders": 1
},
{
"quantity": 2500,
"price": 16.4,
"orders": 2
},
{
"quantity": 6250,
"price": 16.45,
"orders": 4
},
{
"quantity": 2500,
"price": 16.5,
"orders": 2
},
{
"quantity": 1250,
"price": 16.55,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|78119",
"symbol": "DABUR25MAY490PE",
"last_price": 16.25,
"volume": 275000,
"average_price": 16.82,
"oi": 430000,
"net_change": -2.6,
"total_buy_quantity": 218750,
"total_sell_quantity": 182500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 38.85,
"last_trade_time": "1746439032402",
"oi_day_high": 430000,
"oi_day_low": 397500
},
"NSE_FO:CROMPTON25MAY345PE": {
"ohlc": {
"open": 21.85,
"high": 21.85,
"low": 17.65,
"close": 17.85
},
"depth": {
"buy": [
{
"quantity": 1800,
"price": 17.6,
"orders": 1
},
{
"quantity": 1800,
"price": 17.55,
"orders": 1
},
{
"quantity": 7200,
"price": 16.45,
"orders": 1
},
{
"quantity": 16200,
"price": 16.2,
"orders": 1
},
{
"quantity": 18000,
"price": 15.85,
"orders": 1
}
],
"sell": [
{
"quantity": 1800,
"price": 17.9,
"orders": 1
},
{
"quantity": 3600,
"price": 17.95,
"orders": 2
},
{
"quantity": 3600,
"price": 18.1,
"orders": 2
},
{
"quantity": 1800,
"price": 18.15,
"orders": 1
},
{
"quantity": 3600,
"price": 18.3,
"orders": 2
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|83404",
"symbol": "CROMPTON25MAY345PE",
"last_price": 17.85,
"volume": 61200,
"average_price": 18.4,
"oi": 59400,
"net_change": -10,
"total_buy_quantity": 77400,
"total_sell_quantity": 171000,
"lower_circuit_limit": 6.55,
"upper_circuit_limit": 47.85,
"last_trade_time": "1746438825466",
"oi_day_high": 68400,
"oi_day_low": 59400
},
"NSE_FO:ABFRL25MAY275CE": {
"ohlc": {
"open": 2.25,
"high": 4.05,
"low": 2.05,
"close": 3.55
},
"depth": {
"buy": [
{
"quantity": 13000,
"price": 3.55,
"orders": 4
},
{
"quantity": 5200,
"price": 3.5,
"orders": 2
},
{
"quantity": 15600,
"price": 3.45,
"orders": 5
},
{
"quantity": 20800,
"price": 3.4,
"orders": 4
},
{
"quantity": 13000,
"price": 3.35,
"orders": 4
}
],
"sell": [
{
"quantity": 10400,
"price": 3.65,
"orders": 4
},
{
"quantity": 7800,
"price": 3.7,
"orders": 3
},
{
"quantity": 13000,
"price": 3.75,
"orders": 4
},
{
"quantity": 7800,
"price": 3.8,
"orders": 3
},
{
"quantity": 23400,
"price": 3.85,
"orders": 4
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|65571",
"symbol": "ABFRL25MAY275CE",
"last_price": 3.55,
"volume": 722800,
"average_price": 3.13,
"oi": 1081600,
"net_change": 1.25,
"total_buy_quantity": 889200,
"total_sell_quantity": 595400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.3,
"last_trade_time": "1746439198318",
"oi_day_high": 1216800,
"oi_day_low": 1081600
},
"NSE_FO:VEDL25MAY420CE": {
"ohlc": {
"open": 15.05,
"high": 16.2,
"low": 13.2,
"close": 15.25
},
"depth": {
"buy": [
{
"quantity": 2300,
"price": 15.1,
"orders": 2
},
{
"quantity": 6900,
"price": 15.05,
"orders": 5
},
{
"quantity": 10350,
"price": 15,
"orders": 8
},
{
"quantity": 2300,
"price": 14.95,
"orders": 2
},
{
"quantity": 2300,
"price": 14.9,
"orders": 2
}
],
"sell": [
{
"quantity": 2300,
"price": 15.25,
"orders": 2
},
{
"quantity": 4600,
"price": 15.3,
"orders": 4
},
{
"quantity": 12650,
"price": 15.35,
"orders": 6
},
{
"quantity": 5750,
"price": 15.4,
"orders": 5
},
{
"quantity": 3450,
"price": 15.45,
"orders": 2
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|139761",
"symbol": "VEDL25MAY420CE",
"last_price": 15.25,
"volume": 4965700,
"average_price": 15.2,
"oi": 4414850,
"net_change": 1.15,
"total_buy_quantity": 336950,
"total_sell_quantity": 819950,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 34.1,
"last_trade_time": "1746439197408",
"oi_day_high": 5156600,
"oi_day_low": 4402200
},
"NSE_FO:BRITANNIA25MAY5450PE": {
"ohlc": {
"open": 209,
"high": 225.35,
"low": 192.95,
"close": 205.3
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 206.1,
"orders": 2
},
{
"quantity": 200,
"price": 206.05,
"orders": 2
},
{
"quantity": 100,
"price": 206,
"orders": 1
},
{
"quantity": 100,
"price": 205.5,
"orders": 1
},
{
"quantity": 100,
"price": 205.4,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 208.1,
"orders": 1
},
{
"quantity": 100,
"price": 208.25,
"orders": 1
},
{
"quantity": 100,
"price": 209.85,
"orders": 1
},
{
"quantity": 100,
"price": 209.9,
"orders": 1
},
{
"quantity": 200,
"price": 209.95,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|76987",
"symbol": "BRITANNIA25MAY5450PE",
"last_price": 205.3,
"volume": 12700,
"average_price": 208.68,
"oi": 21400,
"net_change": -32.35,
"total_buy_quantity": 9500,
"total_sell_quantity": 13800,
"lower_circuit_limit": 107.65,
"upper_circuit_limit": 367.65,
"last_trade_time": "1746439140500",
"oi_day_high": 21800,
"oi_day_low": 20100
},
"NSE_FO:INDHOTEL25MAY820PE": {
"ohlc": {
"open": 37.7,
"high": 39.75,
"low": 30.85,
"close": 39.65
},
"depth": {
"buy": [
{
"quantity": 2000,
"price": 39.75,
"orders": 2
},
{
"quantity": 1000,
"price": 39.7,
"orders": 1
},
{
"quantity": 1000,
"price": 39.6,
"orders": 1
},
{
"quantity": 3000,
"price": 39.05,
"orders": 3
},
{
"quantity": 6000,
"price": 39,
"orders": 2
}
],
"sell": [
{
"quantity": 2000,
"price": 40.05,
"orders": 2
},
{
"quantity": 1000,
"price": 40.2,
"orders": 1
},
{
"quantity": 1000,
"price": 40.4,
"orders": 1
},
{
"quantity": 1000,
"price": 40.5,
"orders": 1
},
{
"quantity": 5000,
"price": 40.6,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|93232",
"symbol": "INDHOTEL25MAY820PE",
"last_price": 39.65,
"volume": 1131000,
"average_price": 34.92,
"oi": 449000,
"net_change": -2,
"total_buy_quantity": 105000,
"total_sell_quantity": 125000,
"lower_circuit_limit": 13.65,
"upper_circuit_limit": 69.65,
"last_trade_time": "1746439192944",
"oi_day_high": 449000,
"oi_day_low": 382000
},
"NSE_FO:SOLARINDS25MAY13250CE": {
"ohlc": {
"open": 455,
"high": 519.95,
"low": 400,
"close": 509.9
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 491.05,
"orders": 2
},
{
"quantity": 75,
"price": 491,
"orders": 1
},
{
"quantity": 75,
"price": 490.9,
"orders": 1
},
{
"quantity": 150,
"price": 466.1,
"orders": 1
},
{
"quantity": 75,
"price": 452.35,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 506.35,
"orders": 2
},
{
"quantity": 75,
"price": 506.4,
"orders": 1
},
{
"quantity": 75,
"price": 506.45,
"orders": 1
},
{
"quantity": 450,
"price": 506.5,
"orders": 1
},
{
"quantity": 75,
"price": 518.95,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|138654",
"symbol": "SOLARINDS25MAY13250CE",
"last_price": 509.9,
"volume": 4875,
"average_price": 481.97,
"oi": 6150,
"net_change": 23.5,
"total_buy_quantity": 6075,
"total_sell_quantity": 6600,
"lower_circuit_limit": 23.95,
"upper_circuit_limit": 948.85,
"last_trade_time": "1746439166387",
"oi_day_high": 6300,
"oi_day_low": 5250
},
"NSE_FO:SHREECEM25MAY30750PE": {
"ohlc": {
"open": 1922.75,
"high": 1922.75,
"low": 1922.75,
"close": 1922.75
},
"depth": {
"buy": [
{
"quantity": 25,
"price": 1461.6,
"orders": 1
},
{
"quantity": 100,
"price": 1461.55,
"orders": 1
},
{
"quantity": 250,
"price": 1430.05,
"orders": 1
},
{
"quantity": 250,
"price": 1389.6,
"orders": 1
},
{
"quantity": 75,
"price": 1389.1,
"orders": 1
}
],
"sell": [
{
"quantity": 25,
"price": 1652.75,
"orders": 1
},
{
"quantity": 125,
"price": 1668.3,
"orders": 1
},
{
"quantity": 75,
"price": 1704.3,
"orders": 1
},
{
"quantity": 250,
"price": 1727.7,
"orders": 1
},
{
"quantity": 100,
"price": 1817.35,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|136589",
"symbol": "SHREECEM25MAY30750PE",
"last_price": 1922.75,
"volume": 0,
"average_price": 0,
"oi": 675,
"net_change": 0,
"total_buy_quantity": 825,
"total_sell_quantity": 1575,
"lower_circuit_limit": 1007.45,
"upper_circuit_limit": 2838.05,
"last_trade_time": "1746169644000",
"oi_day_high": 1350,
"oi_day_low": 200
},
"NSE_FO:CUMMINSIND25MAY2950CE": {
"ohlc": {
"open": 101.3,
"high": 134.95,
"low": 94.5,
"close": 123.45
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 122.35,
"orders": 1
},
{
"quantity": 150,
"price": 122.3,
"orders": 1
},
{
"quantity": 150,
"price": 122.2,
"orders": 1
},
{
"quantity": 450,
"price": 122.05,
"orders": 2
},
{
"quantity": 150,
"price": 122,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 123.45,
"orders": 1
},
{
"quantity": 150,
"price": 123.95,
"orders": 1
},
{
"quantity": 1500,
"price": 124,
"orders": 1
},
{
"quantity": 150,
"price": 125.95,
"orders": 1
},
{
"quantity": 150,
"price": 126,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|83868",
"symbol": "CUMMINSIND25MAY2950CE",
"last_price": 123.45,
"volume": 56550,
"average_price": 116.05,
"oi": 34050,
"net_change": 27.7,
"total_buy_quantity": 28650,
"total_sell_quantity": 30750,
"lower_circuit_limit": 11.25,
"upper_circuit_limit": 180.25,
"last_trade_time": "1746439172209",
"oi_day_high": 36600,
"oi_day_low": 32550
},
"NSE_FO:INFY25MAY1480CE": {
"ohlc": {
"open": 65.95,
"high": 72.15,
"low": 58.65,
"close": 59.75
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 59.6,
"orders": 1
},
{
"quantity": 400,
"price": 59.55,
"orders": 1
},
{
"quantity": 800,
"price": 59.5,
"orders": 2
},
{
"quantity": 400,
"price": 59.45,
"orders": 1
},
{
"quantity": 800,
"price": 59.4,
"orders": 2
}
],
"sell": [
{
"quantity": 400,
"price": 59.85,
"orders": 1
},
{
"quantity": 800,
"price": 59.9,
"orders": 2
},
{
"quantity": 2000,
"price": 59.95,
"orders": 5
},
{
"quantity": 5200,
"price": 60,
"orders": 4
},
{
"quantity": 800,
"price": 60.05,
"orders": 2
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|95139",
"symbol": "INFY25MAY1480CE",
"last_price": 59.75,
"volume": 385200,
"average_price": 64.08,
"oi": 502000,
"net_change": -1.65,
"total_buy_quantity": 34400,
"total_sell_quantity": 107600,
"lower_circuit_limit": 16.55,
"upper_circuit_limit": 106.25,
"last_trade_time": "1746439153946",
"oi_day_high": 524000,
"oi_day_low": 498000
},
"NSE_FO:ADANIENSOL25MAY960PE": {
"ohlc": {
"open": 51.35,
"high": 55.9,
"low": 35.4,
"close": 54
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 53.4,
"orders": 1
},
{
"quantity": 625,
"price": 53.35,
"orders": 1
},
{
"quantity": 625,
"price": 53.3,
"orders": 1
},
{
"quantity": 1250,
"price": 52.9,
"orders": 1
},
{
"quantity": 625,
"price": 52.85,
"orders": 1
}
],
"sell": [
{
"quantity": 625,
"price": 53.75,
"orders": 1
},
{
"quantity": 1875,
"price": 53.8,
"orders": 1
},
{
"quantity": 625,
"price": 54.05,
"orders": 1
},
{
"quantity": 1250,
"price": 54.5,
"orders": 1
},
{
"quantity": 1250,
"price": 54.95,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|64327",
"symbol": "ADANIENSOL25MAY960PE",
"last_price": 54,
"volume": 571875,
"average_price": 43.32,
"oi": 194375,
"net_change": -17.85,
"total_buy_quantity": 158750,
"total_sell_quantity": 78750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 127.8,
"last_trade_time": "1746439170482",
"oi_day_high": 203750,
"oi_day_low": 75625
},
"NSE_FO:LT25MAY3300PE": {
"ohlc": {
"open": 80.25,
"high": 98.8,
"low": 76.5,
"close": 78.5
},
"depth": {
"buy": [
{
"quantity": 450,
"price": 77.05,
"orders": 2
},
{
"quantity": 150,
"price": 77,
"orders": 1
},
{
"quantity": 300,
"price": 76.55,
"orders": 1
},
{
"quantity": 300,
"price": 76.1,
"orders": 1
},
{
"quantity": 150,
"price": 76.05,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 78.35,
"orders": 1
},
{
"quantity": 150,
"price": 78.45,
"orders": 1
},
{
"quantity": 150,
"price": 79.95,
"orders": 1
},
{
"quantity": 150,
"price": 80,
"orders": 1
},
{
"quantity": 150,
"price": 80.45,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|101855",
"symbol": "LT25MAY3300PE",
"last_price": 78.5,
"volume": 377250,
"average_price": 84.68,
"oi": 449550,
"net_change": -7.7,
"total_buy_quantity": 28350,
"total_sell_quantity": 30150,
"lower_circuit_limit": 14.3,
"upper_circuit_limit": 158.1,
"last_trade_time": "1746439187771",
"oi_day_high": 485250,
"oi_day_low": 449550
},
"NSE_FO:RAMCOCEM25MAY990CE": {
"ohlc": {
"open": 23.5,
"high": 23.5,
"low": 18,
"close": 18
},
"depth": {
"buy": [
{
"quantity": 850,
"price": 16.05,
"orders": 1
},
{
"quantity": 1700,
"price": 16,
"orders": 1
},
{
"quantity": 2550,
"price": 12.05,
"orders": 1
},
{
"quantity": 25500,
"price": 11.65,
"orders": 1
},
{
"quantity": 25500,
"price": 9.8,
"orders": 1
}
],
"sell": [
{
"quantity": 850,
"price": 24.4,
"orders": 1
},
{
"quantity": 25500,
"price": 24.45,
"orders": 1
},
{
"quantity": 3400,
"price": 24.95,
"orders": 1
},
{
"quantity": 25500,
"price": 26.7,
"orders": 1
},
{
"quantity": 8500,
"price": 27.05,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|134002",
"symbol": "RAMCOCEM25MAY990CE",
"last_price": 18,
"volume": 1700,
"average_price": 20.75,
"oi": 17850,
"net_change": -5.5,
"total_buy_quantity": 144500,
"total_sell_quantity": 72250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 34.45,
"last_trade_time": "1746431163612",
"oi_day_high": 17850,
"oi_day_low": 17850
},
"NSE_FO:ULTRACEMCO25MAY12200CE": {
"ohlc": {
"open": 135.95,
"high": 137.95,
"low": 116,
"close": 123.7
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 122.4,
"orders": 1
},
{
"quantity": 50,
"price": 122.35,
"orders": 1
},
{
"quantity": 50,
"price": 122.05,
"orders": 1
},
{
"quantity": 700,
"price": 122,
"orders": 1
},
{
"quantity": 50,
"price": 121.6,
"orders": 1
}
],
"sell": [
{
"quantity": 50,
"price": 123.8,
"orders": 1
},
{
"quantity": 50,
"price": 124.35,
"orders": 1
},
{
"quantity": 100,
"price": 124.4,
"orders": 2
},
{
"quantity": 100,
"price": 124.45,
"orders": 1
},
{
"quantity": 50,
"price": 125.85,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|137113",
"symbol": "ULTRACEMCO25MAY12200CE",
"last_price": 123.7,
"volume": 60650,
"average_price": 126.81,
"oi": 147850,
"net_change": -9.15,
"total_buy_quantity": 11200,
"total_sell_quantity": 20650,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 291.25,
"last_trade_time": "1746439195815",
"oi_day_high": 148250,
"oi_day_low": 137400
},
"NSE_FO:TCS25MAY3400PE": {
"ohlc": {
"open": 60,
"high": 60.05,
"low": 42.7,
"close": 55.3
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 55.15,
"orders": 1
},
{
"quantity": 350,
"price": 55.1,
"orders": 2
},
{
"quantity": 350,
"price": 55,
"orders": 2
},
{
"quantity": 175,
"price": 52.8,
"orders": 1
},
{
"quantity": 175,
"price": 52.75,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 55.5,
"orders": 1
},
{
"quantity": 350,
"price": 55.75,
"orders": 2
},
{
"quantity": 175,
"price": 55.95,
"orders": 1
},
{
"quantity": 350,
"price": 56.05,
"orders": 1
},
{
"quantity": 175,
"price": 56.15,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|131753",
"symbol": "TCS25MAY3400PE",
"last_price": 55.3,
"volume": 543200,
"average_price": 50.71,
"oi": 533750,
"net_change": -7.95,
"total_buy_quantity": 99225,
"total_sell_quantity": 44975,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 116.5,
"last_trade_time": "1746439174971",
"oi_day_high": 554575,
"oi_day_low": 520975
},
"NSE_FO:POLYCAB25MAY5500PE": {
"ohlc": {
"open": 235,
"high": 235,
"low": 110.6,
"close": 116
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 114.5,
"orders": 1
},
{
"quantity": 125,
"price": 114.35,
"orders": 1
},
{
"quantity": 125,
"price": 114.2,
"orders": 1
},
{
"quantity": 125,
"price": 114.15,
"orders": 1
},
{
"quantity": 375,
"price": 114.1,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 116.6,
"orders": 1
},
{
"quantity": 375,
"price": 116.95,
"orders": 1
},
{
"quantity": 250,
"price": 117,
"orders": 2
},
{
"quantity": 375,
"price": 117.45,
"orders": 1
},
{
"quantity": 125,
"price": 117.5,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|131658",
"symbol": "POLYCAB25MAY5500PE",
"last_price": 116,
"volume": 351875,
"average_price": 147.16,
"oi": 95000,
"net_change": -132.2,
"total_buy_quantity": 32000,
"total_sell_quantity": 20375,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 451.55,
"last_trade_time": "1746439197336",
"oi_day_high": 96500,
"oi_day_low": 76250
},
"NSE_FO:GRANULES25MAY480PE": {
"ohlc": {
"open": 34.3,
"high": 34.3,
"low": 26.6,
"close": 26.6
},
"depth": {
"buy": [
{
"quantity": 2000,
"price": 26.75,
"orders": 2
},
{
"quantity": 1000,
"price": 26.7,
"orders": 1
},
{
"quantity": 1000,
"price": 26.6,
"orders": 1
},
{
"quantity": 1000,
"price": 26.55,
"orders": 1
},
{
"quantity": 2000,
"price": 26.45,
"orders": 1
}
],
"sell": [
{
"quantity": 2000,
"price": 27.05,
"orders": 2
},
{
"quantity": 2000,
"price": 27.15,
"orders": 1
},
{
"quantity": 1000,
"price": 27.5,
"orders": 1
},
{
"quantity": 2000,
"price": 27.55,
"orders": 1
},
{
"quantity": 1000,
"price": 27.9,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|84330",
"symbol": "GRANULES25MAY480PE",
"last_price": 26.6,
"volume": 38000,
"average_price": 30.5,
"oi": 201000,
"net_change": -6.85,
"total_buy_quantity": 89000,
"total_sell_quantity": 127000,
"lower_circuit_limit": 11.75,
"upper_circuit_limit": 55.15,
"last_trade_time": "1746439045772",
"oi_day_high": 213000,
"oi_day_low": 201000
},
"NSE_FO:DIVISLAB25MAY6200CE": {
"ohlc": {
"open": 253.85,
"high": 253.85,
"low": 194.35,
"close": 215.5
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 215.65,
"orders": 1
},
{
"quantity": 200,
"price": 215.5,
"orders": 2
},
{
"quantity": 100,
"price": 215.25,
"orders": 1
},
{
"quantity": 100,
"price": 215.2,
"orders": 1
},
{
"quantity": 100,
"price": 211,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 216.65,
"orders": 1
},
{
"quantity": 200,
"price": 216.7,
"orders": 2
},
{
"quantity": 100,
"price": 217.95,
"orders": 1
},
{
"quantity": 200,
"price": 218,
"orders": 2
},
{
"quantity": 100,
"price": 219,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|79682",
"symbol": "DIVISLAB25MAY6200CE",
"last_price": 215.5,
"volume": 167400,
"average_price": 218.83,
"oi": 116400,
"net_change": 12.35,
"total_buy_quantity": 17700,
"total_sell_quantity": 24900,
"lower_circuit_limit": 49.8,
"upper_circuit_limit": 356.5,
"last_trade_time": "1746439197576",
"oi_day_high": 119300,
"oi_day_low": 102200
},
"NSE_FO:HAVELLS25MAY1600CE": {
"ohlc": {
"open": 35.95,
"high": 42.5,
"low": 34.65,
"close": 38.25
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 37.8,
"orders": 1
},
{
"quantity": 500,
"price": 37.75,
"orders": 1
},
{
"quantity": 1000,
"price": 37.65,
"orders": 1
},
{
"quantity": 1000,
"price": 37.35,
"orders": 2
},
{
"quantity": 500,
"price": 37.3,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 38.2,
"orders": 1
},
{
"quantity": 1000,
"price": 38.25,
"orders": 1
},
{
"quantity": 500,
"price": 38.55,
"orders": 1
},
{
"quantity": 500,
"price": 38.6,
"orders": 1
},
{
"quantity": 500,
"price": 38.65,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|86047",
"symbol": "HAVELLS25MAY1600CE",
"last_price": 38.25,
"volume": 519500,
"average_price": 39.31,
"oi": 627000,
"net_change": 5,
"total_buy_quantity": 75500,
"total_sell_quantity": 129000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 67.95,
"last_trade_time": "1746439108094",
"oi_day_high": 631500,
"oi_day_low": 516000
},
"NSE_FO:BANKBARODA25MAY252.5CE": {
"ohlc": {
"open": 8.25,
"high": 8.55,
"low": 7.3,
"close": 8.15
},
"depth": {
"buy": [
{
"quantity": 5850,
"price": 8.15,
"orders": 2
},
{
"quantity": 2925,
"price": 8.1,
"orders": 1
},
{
"quantity": 2925,
"price": 8.05,
"orders": 1
},
{
"quantity": 2925,
"price": 8,
"orders": 1
},
{
"quantity": 2925,
"price": 7.95,
"orders": 1
}
],
"sell": [
{
"quantity": 8775,
"price": 8.3,
"orders": 3
},
{
"quantity": 2925,
"price": 8.35,
"orders": 1
},
{
"quantity": 2925,
"price": 8.4,
"orders": 1
},
{
"quantity": 17550,
"price": 8.45,
"orders": 2
},
{
"quantity": 2925,
"price": 8.5,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|73652",
"symbol": "BANKBARODA25MAY252.5CE",
"last_price": 8.15,
"volume": 1500525,
"average_price": 7.82,
"oi": 605475,
"net_change": 0.15,
"total_buy_quantity": 421200,
"total_sell_quantity": 450450,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28,
"last_trade_time": "1746439156735",
"oi_day_high": 678600,
"oi_day_low": 602550
},
"NSE_FO:PETRONET25MAY315PE": {
"ohlc": {
"open": 12.15,
"high": 12.15,
"low": 8.55,
"close": 10.45
},
"depth": {
"buy": [
{
"quantity": 3000,
"price": 10.3,
"orders": 2
},
{
"quantity": 3000,
"price": 10.25,
"orders": 1
},
{
"quantity": 1500,
"price": 10.2,
"orders": 1
},
{
"quantity": 1500,
"price": 10.15,
"orders": 1
},
{
"quantity": 1500,
"price": 10.1,
"orders": 1
}
],
"sell": [
{
"quantity": 7500,
"price": 10.45,
"orders": 3
},
{
"quantity": 4500,
"price": 10.5,
"orders": 3
},
{
"quantity": 4500,
"price": 10.55,
"orders": 2
},
{
"quantity": 1500,
"price": 10.6,
"orders": 1
},
{
"quantity": 1500,
"price": 10.65,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|128355",
"symbol": "PETRONET25MAY315PE",
"last_price": 10.45,
"volume": 409500,
"average_price": 10.42,
"oi": 298500,
"net_change": -2.35,
"total_buy_quantity": 292500,
"total_sell_quantity": 195000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.8,
"last_trade_time": "1746439156129",
"oi_day_high": 303000,
"oi_day_low": 264000
},
"NSE_FO:CDSL25MAY1360PE": {
"ohlc": {
"open": 130,
"high": 146.35,
"low": 80.55,
"close": 87.95
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 88.45,
"orders": 1
},
{
"quantity": 350,
"price": 88.2,
"orders": 1
},
{
"quantity": 700,
"price": 88.05,
"orders": 1
},
{
"quantity": 700,
"price": 87.25,
"orders": 1
},
{
"quantity": 1750,
"price": 86.9,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 89.75,
"orders": 1
},
{
"quantity": 350,
"price": 89.8,
"orders": 1
},
{
"quantity": 350,
"price": 90,
"orders": 1
},
{
"quantity": 350,
"price": 90.25,
"orders": 1
},
{
"quantity": 350,
"price": 90.3,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|73439",
"symbol": "CDSL25MAY1360PE",
"last_price": 87.95,
"volume": 108850,
"average_price": 110.32,
"oi": 143150,
"net_change": -34.7,
"total_buy_quantity": 16450,
"total_sell_quantity": 40600,
"lower_circuit_limit": 66.25,
"upper_circuit_limit": 179.05,
"last_trade_time": "1746439000426",
"oi_day_high": 159250,
"oi_day_low": 141400
},
"NSE_FO:TVSMOTOR25MAY2780PE": {
"ohlc": {
"open": 103.35,
"high": 103.95,
"low": 73.25,
"close": 77.05
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 77.3,
"orders": 1
},
{
"quantity": 350,
"price": 77.25,
"orders": 1
},
{
"quantity": 350,
"price": 76.6,
"orders": 1
},
{
"quantity": 350,
"price": 75.75,
"orders": 1
},
{
"quantity": 350,
"price": 75.7,
"orders": 1
}
],
"sell": [
{
"quantity": 700,
"price": 78,
"orders": 2
},
{
"quantity": 350,
"price": 78.4,
"orders": 1
},
{
"quantity": 700,
"price": 79.15,
"orders": 1
},
{
"quantity": 350,
"price": 80.3,
"orders": 1
},
{
"quantity": 1750,
"price": 80.35,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|145099",
"symbol": "TVSMOTOR25MAY2780PE",
"last_price": 77.05,
"volume": 91700,
"average_price": 80.08,
"oi": 26250,
"net_change": -40.8,
"total_buy_quantity": 58450,
"total_sell_quantity": 52150,
"lower_circuit_limit": 34.1,
"upper_circuit_limit": 201.6,
"last_trade_time": "1746439153939",
"oi_day_high": 26600,
"oi_day_low": 15400
},
"NSE_FO:TATACOMM25MAY1600PE": {
"ohlc": {
"open": 67.6,
"high": 71,
"low": 47.05,
"close": 47.05
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 47.25,
"orders": 1
},
{
"quantity": 250,
"price": 47,
"orders": 1
},
{
"quantity": 500,
"price": 46.25,
"orders": 1
},
{
"quantity": 250,
"price": 45,
"orders": 1
},
{
"quantity": 250,
"price": 44.55,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 48.5,
"orders": 1
},
{
"quantity": 500,
"price": 48.55,
"orders": 1
},
{
"quantity": 500,
"price": 49.9,
"orders": 1
},
{
"quantity": 250,
"price": 55,
"orders": 1
},
{
"quantity": 750,
"price": 55.05,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|127025",
"symbol": "TATACOMM25MAY1600PE",
"last_price": 47.05,
"volume": 32250,
"average_price": 56.16,
"oi": 161500,
"net_change": -23.75,
"total_buy_quantity": 35500,
"total_sell_quantity": 47000,
"lower_circuit_limit": 21.3,
"upper_circuit_limit": 120.3,
"last_trade_time": "1746439179356",
"oi_day_high": 164250,
"oi_day_low": 161500
},
"NSE_FO:HEROMOTOCO25MAY3950PE": {
"ohlc": {
"open": 226.8,
"high": 237.25,
"low": 209.45,
"close": 221.8
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 215.5,
"orders": 1
},
{
"quantity": 150,
"price": 215.45,
"orders": 1
},
{
"quantity": 150,
"price": 215.1,
"orders": 1
},
{
"quantity": 300,
"price": 215.05,
"orders": 1
},
{
"quantity": 300,
"price": 214.05,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 217.05,
"orders": 1
},
{
"quantity": 150,
"price": 217.45,
"orders": 1
},
{
"quantity": 150,
"price": 217.5,
"orders": 1
},
{
"quantity": 300,
"price": 217.95,
"orders": 1
},
{
"quantity": 300,
"price": 218.95,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|95375",
"symbol": "HEROMOTOCO25MAY3950PE",
"last_price": 221.8,
"volume": 4350,
"average_price": 227.19,
"oi": 60300,
"net_change": -37.95,
"total_buy_quantity": 11100,
"total_sell_quantity": 18300,
"lower_circuit_limit": 129.55,
"upper_circuit_limit": 389.95,
"last_trade_time": "1746437705251",
"oi_day_high": 61200,
"oi_day_low": 60150
},
"NSE_FO:AUBANK25MAY680PE": {
"ohlc": {
"open": 35,
"high": 35.9,
"low": 20.95,
"close": 22.5
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 22.2,
"orders": 1
},
{
"quantity": 2000,
"price": 22.15,
"orders": 2
},
{
"quantity": 1000,
"price": 22.1,
"orders": 1
},
{
"quantity": 1000,
"price": 21.7,
"orders": 1
},
{
"quantity": 1000,
"price": 21.65,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 22.55,
"orders": 1
},
{
"quantity": 1000,
"price": 22.6,
"orders": 1
},
{
"quantity": 1000,
"price": 22.65,
"orders": 1
},
{
"quantity": 2000,
"price": 22.7,
"orders": 2
},
{
"quantity": 1000,
"price": 22.8,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|68661",
"symbol": "AUBANK25MAY680PE",
"last_price": 22.5,
"volume": 1593000,
"average_price": 26.12,
"oi": 291000,
"net_change": -2.15,
"total_buy_quantity": 151000,
"total_sell_quantity": 178000,
"lower_circuit_limit": 3.65,
"upper_circuit_limit": 45.65,
"last_trade_time": "1746439196063",
"oi_day_high": 323000,
"oi_day_low": 261000
},
"NSE_FO:VBL25MAY530PE": {
"ohlc": {
"open": 20,
"high": 20.2,
"low": 12.75,
"close": 12.8
},
"depth": {
"buy": [
{
"quantity": 1750,
"price": 13,
"orders": 2
},
{
"quantity": 1750,
"price": 12.95,
"orders": 2
},
{
"quantity": 1750,
"price": 12.85,
"orders": 1
},
{
"quantity": 875,
"price": 12.8,
"orders": 1
},
{
"quantity": 1750,
"price": 12.65,
"orders": 1
}
],
"sell": [
{
"quantity": 1750,
"price": 13.2,
"orders": 2
},
{
"quantity": 875,
"price": 13.3,
"orders": 1
},
{
"quantity": 2625,
"price": 13.35,
"orders": 2
},
{
"quantity": 875,
"price": 13.55,
"orders": 1
},
{
"quantity": 875,
"price": 13.6,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|145748",
"symbol": "VBL25MAY530PE",
"last_price": 12.8,
"volume": 953750,
"average_price": 16.3,
"oi": 535500,
"net_change": -11.05,
"total_buy_quantity": 140875,
"total_sell_quantity": 113750,
"lower_circuit_limit": 3.85,
"upper_circuit_limit": 43.85,
"last_trade_time": "1746439121900",
"oi_day_high": 574000,
"oi_day_low": 515375
},
"NSE_FO:BANKINDIA25MAY119CE": {
"ohlc": {
"open": 3.85,
"high": 4.5,
"low": 3.7,
"close": 4.5
},
"depth": {
"buy": [
{
"quantity": 9650,
"price": 4.4,
"orders": 2
},
{
"quantity": 4825,
"price": 4.35,
"orders": 1
},
{
"quantity": 9650,
"price": 4.3,
"orders": 2
},
{
"quantity": 4825,
"price": 4.25,
"orders": 1
},
{
"quantity": 4825,
"price": 4.2,
"orders": 1
}
],
"sell": [
{
"quantity": 14475,
"price": 4.55,
"orders": 3
},
{
"quantity": 14475,
"price": 4.6,
"orders": 2
},
{
"quantity": 19300,
"price": 4.65,
"orders": 3
},
{
"quantity": 14475,
"price": 4.7,
"orders": 2
},
{
"quantity": 14475,
"price": 4.75,
"orders": 2
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|74051",
"symbol": "BANKINDIA25MAY119CE",
"last_price": 4.5,
"volume": 135100,
"average_price": 3.94,
"oi": 260550,
"net_change": -0.05,
"total_buy_quantity": 757525,
"total_sell_quantity": 723750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.55,
"last_trade_time": "1746438000003",
"oi_day_high": 279850,
"oi_day_low": 236425
},
"NSE_FO:OBEROIRLTY25MAY1680PE": {
"ohlc": {
"open": 93.9,
"high": 109.7,
"low": 87.55,
"close": 90.2
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 88.35,
"orders": 1
},
{
"quantity": 350,
"price": 88.3,
"orders": 1
},
{
"quantity": 700,
"price": 88.25,
"orders": 1
},
{
"quantity": 350,
"price": 87.85,
"orders": 1
},
{
"quantity": 1750,
"price": 84.45,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 89.8,
"orders": 1
},
{
"quantity": 350,
"price": 89.85,
"orders": 1
},
{
"quantity": 700,
"price": 89.95,
"orders": 1
},
{
"quantity": 700,
"price": 90.95,
"orders": 2
},
{
"quantity": 350,
"price": 91.6,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|110847",
"symbol": "OBEROIRLTY25MAY1680PE",
"last_price": 90.2,
"volume": 16800,
"average_price": 93.78,
"oi": 21000,
"net_change": -18.35,
"total_buy_quantity": 17850,
"total_sell_quantity": 39550,
"lower_circuit_limit": 40.6,
"upper_circuit_limit": 176.5,
"last_trade_time": "1746436983795",
"oi_day_high": 21350,
"oi_day_low": 18550
},
"NSE_FO:MGL25MAY1320CE": {
"ohlc": {
"open": 88.45,
"high": 118.05,
"low": 88.45,
"close": 117.2
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 116.5,
"orders": 1
},
{
"quantity": 400,
"price": 116.35,
"orders": 1
},
{
"quantity": 400,
"price": 116.25,
"orders": 1
},
{
"quantity": 400,
"price": 116.1,
"orders": 1
},
{
"quantity": 800,
"price": 116.05,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 119.9,
"orders": 1
},
{
"quantity": 400,
"price": 119.95,
"orders": 1
},
{
"quantity": 400,
"price": 120.15,
"orders": 1
},
{
"quantity": 400,
"price": 120.2,
"orders": 1
},
{
"quantity": 400,
"price": 121.4,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|105645",
"symbol": "MGL25MAY1320CE",
"last_price": 117.2,
"volume": 20000,
"average_price": 105.68,
"oi": 30400,
"net_change": 33.55,
"total_buy_quantity": 28800,
"total_sell_quantity": 41600,
"lower_circuit_limit": 19.75,
"upper_circuit_limit": 147.55,
"last_trade_time": "1746439014155",
"oi_day_high": 32400,
"oi_day_low": 28800
},
"NSE_FO:IOC25MAY138CE": {
"ohlc": {
"open": 11.65,
"high": 13.05,
"low": 11.25,
"close": 12.3
},
"depth": {
"buy": [
{
"quantity": 24375,
"price": 12.35,
"orders": 4
},
{
"quantity": 14625,
"price": 12.3,
"orders": 3
},
{
"quantity": 19500,
"price": 12.25,
"orders": 3
},
{
"quantity": 4875,
"price": 12.2,
"orders": 1
},
{
"quantity": 34125,
"price": 12.15,
"orders": 3
}
],
"sell": [
{
"quantity": 4875,
"price": 12.45,
"orders": 1
},
{
"quantity": 4875,
"price": 12.5,
"orders": 1
},
{
"quantity": 4875,
"price": 12.6,
"orders": 1
},
{
"quantity": 24375,
"price": 12.65,
"orders": 2
},
{
"quantity": 4875,
"price": 12.7,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|106992",
"symbol": "IOC25MAY138CE",
"last_price": 12.3,
"volume": 492375,
"average_price": 12.27,
"oi": 1326000,
"net_change": 3.95,
"total_buy_quantity": 604500,
"total_sell_quantity": 526500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.35,
"last_trade_time": "1746439161693",
"oi_day_high": 1404000,
"oi_day_low": 1311375
},
"NSE_FO:WIPRO25MAY242.5CE": {
"ohlc": {
"open": 8.55,
"high": 10.45,
"low": 7.75,
"close": 7.95
},
"depth": {
"buy": [
{
"quantity": 9000,
"price": 7.9,
"orders": 3
},
{
"quantity": 18000,
"price": 7.85,
"orders": 5
},
{
"quantity": 6000,
"price": 7.8,
"orders": 2
},
{
"quantity": 15000,
"price": 7.75,
"orders": 4
},
{
"quantity": 24000,
"price": 7.7,
"orders": 3
}
],
"sell": [
{
"quantity": 3000,
"price": 7.95,
"orders": 1
},
{
"quantity": 24000,
"price": 8,
"orders": 6
},
{
"quantity": 21000,
"price": 8.05,
"orders": 6
},
{
"quantity": 33000,
"price": 8.1,
"orders": 7
},
{
"quantity": 21000,
"price": 8.15,
"orders": 2
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|146129",
"symbol": "WIPRO25MAY242.5CE",
"last_price": 7.95,
"volume": 3021000,
"average_price": 8.77,
"oi": 1509000,
"net_change": -0.15,
"total_buy_quantity": 339000,
"total_sell_quantity": 549000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.1,
"last_trade_time": "1746439186538",
"oi_day_high": 1509000,
"oi_day_low": 1353000
},
"NSE_FO:ASIANPAINT25MAY2460CE": {
"ohlc": {
"open": 71.85,
"high": 94,
"low": 70.45,
"close": 73
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 72.55,
"orders": 1
},
{
"quantity": 800,
"price": 72.5,
"orders": 2
},
{
"quantity": 400,
"price": 72.15,
"orders": 2
},
{
"quantity": 200,
"price": 72.1,
"orders": 1
},
{
"quantity": 400,
"price": 72.05,
"orders": 1
}
],
"sell": [
{
"quantity": 1200,
"price": 72.7,
"orders": 2
},
{
"quantity": 600,
"price": 73,
"orders": 3
},
{
"quantity": 200,
"price": 73.35,
"orders": 1
},
{
"quantity": 200,
"price": 73.4,
"orders": 1
},
{
"quantity": 200,
"price": 73.45,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|68939",
"symbol": "ASIANPAINT25MAY2460CE",
"last_price": 73,
"volume": 791000,
"average_price": 84.32,
"oi": 159400,
"net_change": 12.95,
"total_buy_quantity": 41600,
"total_sell_quantity": 54400,
"lower_circuit_limit": 20.45,
"upper_circuit_limit": 168.75,
"last_trade_time": "1746439190845",
"oi_day_high": 210200,
"oi_day_low": 149800
},
"NSE_FO:NYKAA25MAY195CE": {
"ohlc": {
"open": 7.8,
"high": 9.85,
"low": 6.35,
"close": 9.8
},
"depth": {
"buy": [
{
"quantity": 8850,
"price": 9.6,
"orders": 3
},
{
"quantity": 2950,
"price": 9.55,
"orders": 1
},
{
"quantity": 2950,
"price": 9.5,
"orders": 1
},
{
"quantity": 23600,
"price": 9.45,
"orders": 3
},
{
"quantity": 17700,
"price": 9.4,
"orders": 2
}
],
"sell": [
{
"quantity": 2950,
"price": 9.75,
"orders": 1
},
{
"quantity": 2950,
"price": 9.8,
"orders": 1
},
{
"quantity": 8850,
"price": 9.95,
"orders": 2
},
{
"quantity": 8850,
"price": 10,
"orders": 2
},
{
"quantity": 2950,
"price": 10.05,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|110597",
"symbol": "NYKAA25MAY195CE",
"last_price": 9.8,
"volume": 1067900,
"average_price": 7.92,
"oi": 300900,
"net_change": 2.75,
"total_buy_quantity": 386450,
"total_sell_quantity": 418900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.05,
"last_trade_time": "1746439194572",
"oi_day_high": 427750,
"oi_day_low": 277300
},
"NSE_FO:BAJAJFINSV25MAY2100CE": {
"ohlc": {
"open": 17.65,
"high": 35.45,
"low": 17.35,
"close": 32.75
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 32.45,
"orders": 1
},
{
"quantity": 500,
"price": 32.4,
"orders": 1
},
{
"quantity": 500,
"price": 32.35,
"orders": 1
},
{
"quantity": 1000,
"price": 32.3,
"orders": 2
},
{
"quantity": 500,
"price": 32.25,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 32.75,
"orders": 1
},
{
"quantity": 7500,
"price": 32.8,
"orders": 1
},
{
"quantity": 500,
"price": 32.85,
"orders": 1
},
{
"quantity": 1000,
"price": 32.9,
"orders": 2
},
{
"quantity": 500,
"price": 32.95,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|72178",
"symbol": "BAJAJFINSV25MAY2100CE",
"last_price": 32.75,
"volume": 4069500,
"average_price": 27.42,
"oi": 2093500,
"net_change": 16,
"total_buy_quantity": 257000,
"total_sell_quantity": 195500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 88.6,
"last_trade_time": "1746439198042",
"oi_day_high": 2356500,
"oi_day_low": 2056500
},
"NSE_FO:UNITDSPR25MAY1560CE": {
"ohlc": {
"open": 60,
"high": 60,
"low": 50.6,
"close": 55.25
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 54.65,
"orders": 1
},
{
"quantity": 350,
"price": 54.6,
"orders": 1
},
{
"quantity": 350,
"price": 54.55,
"orders": 1
},
{
"quantity": 350,
"price": 54.35,
"orders": 1
},
{
"quantity": 350,
"price": 54.3,
"orders": 1
}
],
"sell": [
{
"quantity": 700,
"price": 56.6,
"orders": 2
},
{
"quantity": 350,
"price": 56.65,
"orders": 1
},
{
"quantity": 1050,
"price": 56.75,
"orders": 2
},
{
"quantity": 350,
"price": 56.95,
"orders": 1
},
{
"quantity": 700,
"price": 57,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|138463",
"symbol": "UNITDSPR25MAY1560CE",
"last_price": 55.25,
"volume": 142450,
"average_price": 55.75,
"oi": 92400,
"net_change": -0.5,
"total_buy_quantity": 65800,
"total_sell_quantity": 62650,
"lower_circuit_limit": 16.35,
"upper_circuit_limit": 95.15,
"last_trade_time": "1746439052314",
"oi_day_high": 106750,
"oi_day_low": 78400
},
"NSE_FO:NESTLEIND25MAY2440PE": {
"ohlc": {
"open": 109.55,
"high": 119,
"low": 101.45,
"close": 117.9
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 112,
"orders": 1
},
{
"quantity": 200,
"price": 111.95,
"orders": 1
},
{
"quantity": 200,
"price": 111.85,
"orders": 1
},
{
"quantity": 200,
"price": 111.75,
"orders": 1
},
{
"quantity": 200,
"price": 111.6,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 113.8,
"orders": 1
},
{
"quantity": 200,
"price": 113.9,
"orders": 1
},
{
"quantity": 800,
"price": 116.85,
"orders": 1
},
{
"quantity": 600,
"price": 124.7,
"orders": 1
},
{
"quantity": 1000,
"price": 124.95,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|108890",
"symbol": "NESTLEIND25MAY2440PE",
"last_price": 117.9,
"volume": 5400,
"average_price": 109.89,
"oi": 63000,
"net_change": 0.5,
"total_buy_quantity": 13400,
"total_sell_quantity": 24800,
"lower_circuit_limit": 56.15,
"upper_circuit_limit": 178.65,
"last_trade_time": "1746438314807",
"oi_day_high": 63000,
"oi_day_low": 62400
},
"NSE_FO:PERSISTENT25MAY5200PE": {
"ohlc": {
"open": 120,
"high": 120.05,
"low": 85,
"close": 86.25
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 85.85,
"orders": 2
},
{
"quantity": 100,
"price": 85.8,
"orders": 1
},
{
"quantity": 100,
"price": 85.1,
"orders": 1
},
{
"quantity": 100,
"price": 85.05,
"orders": 1
},
{
"quantity": 100,
"price": 85,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 86.75,
"orders": 1
},
{
"quantity": 100,
"price": 86.8,
"orders": 1
},
{
"quantity": 100,
"price": 87.8,
"orders": 1
},
{
"quantity": 100,
"price": 87.85,
"orders": 1
},
{
"quantity": 300,
"price": 87.95,
"orders": 2
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|114445",
"symbol": "PERSISTENT25MAY5200PE",
"last_price": 86.25,
"volume": 78600,
"average_price": 95.19,
"oi": 91100,
"net_change": -48.1,
"total_buy_quantity": 21000,
"total_sell_quantity": 15500,
"lower_circuit_limit": 8.5,
"upper_circuit_limit": 260.2,
"last_trade_time": "1746439191753",
"oi_day_high": 98400,
"oi_day_low": 87300
},
"NSE_FO:HDFCBANK25MAY1920PE": {
"ohlc": {
"open": 35.65,
"high": 35.65,
"low": 23.25,
"close": 26.45
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 26.25,
"orders": 1
},
{
"quantity": 7150,
"price": 26.2,
"orders": 4
},
{
"quantity": 1650,
"price": 26.15,
"orders": 3
},
{
"quantity": 1100,
"price": 26.1,
"orders": 2
},
{
"quantity": 2200,
"price": 26.05,
"orders": 3
}
],
"sell": [
{
"quantity": 550,
"price": 26.4,
"orders": 1
},
{
"quantity": 1650,
"price": 26.45,
"orders": 2
},
{
"quantity": 2750,
"price": 26.5,
"orders": 2
},
{
"quantity": 3300,
"price": 26.55,
"orders": 5
},
{
"quantity": 1650,
"price": 26.6,
"orders": 3
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|87326",
"symbol": "HDFCBANK25MAY1920PE",
"last_price": 26.45,
"volume": 2902350,
"average_price": 26.8,
"oi": 2069100,
"net_change": -9.2,
"total_buy_quantity": 238700,
"total_sell_quantity": 205700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 68.75,
"last_trade_time": "1746439184459",
"oi_day_high": 2140050,
"oi_day_low": 1961850
},
"NSE_FO:JIOFIN25MAY260CE": {
"ohlc": {
"open": 10.2,
"high": 11.15,
"low": 9.45,
"close": 10.2
},
"depth": {
"buy": [
{
"quantity": 6600,
"price": 10.1,
"orders": 3
},
{
"quantity": 6600,
"price": 10.05,
"orders": 4
},
{
"quantity": 41250,
"price": 10,
"orders": 6
},
{
"quantity": 8250,
"price": 9.95,
"orders": 5
},
{
"quantity": 1650,
"price": 9.9,
"orders": 1
}
],
"sell": [
{
"quantity": 18150,
"price": 10.2,
"orders": 4
},
{
"quantity": 11550,
"price": 10.25,
"orders": 7
},
{
"quantity": 11550,
"price": 10.3,
"orders": 6
},
{
"quantity": 8250,
"price": 10.35,
"orders": 4
},
{
"quantity": 3300,
"price": 10.45,
"orders": 2
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|97762",
"symbol": "JIOFIN25MAY260CE",
"last_price": 10.2,
"volume": 4402200,
"average_price": 10.24,
"oi": 4662900,
"net_change": 0.4,
"total_buy_quantity": 333300,
"total_sell_quantity": 551100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.8,
"last_trade_time": "1746439197824",
"oi_day_high": 4786650,
"oi_day_low": 4623300
},
"NSE_FO:MANAPPURAM25MAY230CE": {
"ohlc": {
"open": 4,
"high": 5.2,
"low": 3.05,
"close": 3.35
},
"depth": {
"buy": [
{
"quantity": 9000,
"price": 3.25,
"orders": 2
},
{
"quantity": 12000,
"price": 3.2,
"orders": 3
},
{
"quantity": 27000,
"price": 3.15,
"orders": 5
},
{
"quantity": 51000,
"price": 3.1,
"orders": 6
},
{
"quantity": 21000,
"price": 3.05,
"orders": 3
}
],
"sell": [
{
"quantity": 15000,
"price": 3.3,
"orders": 2
},
{
"quantity": 24000,
"price": 3.35,
"orders": 4
},
{
"quantity": 15000,
"price": 3.4,
"orders": 4
},
{
"quantity": 6000,
"price": 3.45,
"orders": 1
},
{
"quantity": 9000,
"price": 3.5,
"orders": 2
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|103980",
"symbol": "MANAPPURAM25MAY230CE",
"last_price": 3.35,
"volume": 8157000,
"average_price": 3.76,
"oi": 11802000,
"net_change": -0.25,
"total_buy_quantity": 642000,
"total_sell_quantity": 1449000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.6,
"last_trade_time": "1746439195030",
"oi_day_high": 11802000,
"oi_day_low": 10710000
},
"NSE_FO:BAJAJ-AUTO25MAY8200CE": {
"ohlc": {
"open": 134,
"high": 163.2,
"low": 132.25,
"close": 139.15
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 138.5,
"orders": 1
},
{
"quantity": 150,
"price": 138.45,
"orders": 2
},
{
"quantity": 150,
"price": 138.4,
"orders": 2
},
{
"quantity": 75,
"price": 138.3,
"orders": 1
},
{
"quantity": 150,
"price": 138.05,
"orders": 1
}
],
"sell": [
{
"quantity": 75,
"price": 139.7,
"orders": 1
},
{
"quantity": 150,
"price": 139.85,
"orders": 1
},
{
"quantity": 75,
"price": 139.9,
"orders": 1
},
{
"quantity": 75,
"price": 139.95,
"orders": 1
},
{
"quantity": 75,
"price": 140,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|69518",
"symbol": "BAJAJ-AUTO25MAY8200CE",
"last_price": 139.15,
"volume": 91650,
"average_price": 145.73,
"oi": 76800,
"net_change": 5.75,
"total_buy_quantity": 26700,
"total_sell_quantity": 20625,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 271.9,
"last_trade_time": "1746439189442",
"oi_day_high": 82950,
"oi_day_low": 76800
},
"NSE_FO:NTPC25MAY365PE": {
"ohlc": {
"open": 20.15,
"high": 21.25,
"low": 17.45,
"close": 18.4
},
"depth": {
"buy": [
{
"quantity": 3000,
"price": 18.55,
"orders": 2
},
{
"quantity": 3000,
"price": 18.5,
"orders": 2
},
{
"quantity": 3000,
"price": 18.45,
"orders": 1
},
{
"quantity": 3000,
"price": 18.25,
"orders": 1
},
{
"quantity": 3000,
"price": 18.05,
"orders": 1
}
],
"sell": [
{
"quantity": 1500,
"price": 18.7,
"orders": 1
},
{
"quantity": 1500,
"price": 18.75,
"orders": 1
},
{
"quantity": 7500,
"price": 20.05,
"orders": 1
},
{
"quantity": 4500,
"price": 20.2,
"orders": 1
},
{
"quantity": 15000,
"price": 20.85,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|124356",
"symbol": "NTPC25MAY365PE",
"last_price": 18.4,
"volume": 157500,
"average_price": 18.99,
"oi": 1302000,
"net_change": -1.4,
"total_buy_quantity": 189000,
"total_sell_quantity": 153000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 39.8,
"last_trade_time": "1746438473275",
"oi_day_high": 1324500,
"oi_day_low": 1302000
},
"NSE_FO:GLENMARK25MAY1440CE": {
"ohlc": {
"open": 28.05,
"high": 40.5,
"low": 26.55,
"close": 39.75
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 39.2,
"orders": 1
},
{
"quantity": 325,
"price": 39.15,
"orders": 1
},
{
"quantity": 325,
"price": 39.1,
"orders": 1
},
{
"quantity": 650,
"price": 39.05,
"orders": 1
},
{
"quantity": 325,
"price": 38.6,
"orders": 1
}
],
"sell": [
{
"quantity": 325,
"price": 39.75,
"orders": 1
},
{
"quantity": 325,
"price": 39.8,
"orders": 1
},
{
"quantity": 650,
"price": 39.9,
"orders": 2
},
{
"quantity": 650,
"price": 39.95,
"orders": 1
},
{
"quantity": 325,
"price": 40.3,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|83170",
"symbol": "GLENMARK25MAY1440CE",
"last_price": 39.75,
"volume": 106600,
"average_price": 32.67,
"oi": 91975,
"net_change": 11.1,
"total_buy_quantity": 76700,
"total_sell_quantity": 64350,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 58.3,
"last_trade_time": "1746439176338",
"oi_day_high": 91975,
"oi_day_low": 76375
},
"NSE_FO:GODREJPROP25MAY2150CE": {
"ohlc": {
"open": 164,
"high": 183.95,
"low": 131.6,
"close": 134.85
},
"depth": {
"buy": [
{
"quantity": 450,
"price": 133.1,
"orders": 2
},
{
"quantity": 450,
"price": 133.05,
"orders": 1
},
{
"quantity": 900,
"price": 132.4,
"orders": 2
},
{
"quantity": 225,
"price": 132.35,
"orders": 1
},
{
"quantity": 225,
"price": 132.25,
"orders": 1
}
],
"sell": [
{
"quantity": 225,
"price": 133.9,
"orders": 1
},
{
"quantity": 225,
"price": 133.95,
"orders": 1
},
{
"quantity": 225,
"price": 134,
"orders": 1
},
{
"quantity": 225,
"price": 134.55,
"orders": 1
},
{
"quantity": 675,
"price": 134.9,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|90760",
"symbol": "GODREJPROP25MAY2150CE",
"last_price": 134.85,
"volume": 117900,
"average_price": 152.74,
"oi": 87300,
"net_change": -26.85,
"total_buy_quantity": 24975,
"total_sell_quantity": 20700,
"lower_circuit_limit": 46.6,
"upper_circuit_limit": 276.8,
"last_trade_time": "1746439022725",
"oi_day_high": 91800,
"oi_day_low": 84150
},
"NSE_FO:BANDHANBNK25MAY170PE": {
"ohlc": {
"open": 10.65,
"high": 11.3,
"low": 8.05,
"close": 9
},
"depth": {
"buy": [
{
"quantity": 5600,
"price": 8.9,
"orders": 2
},
{
"quantity": 16800,
"price": 8.8,
"orders": 2
},
{
"quantity": 2800,
"price": 8.75,
"orders": 1
},
{
"quantity": 2800,
"price": 8.7,
"orders": 1
},
{
"quantity": 30800,
"price": 8.65,
"orders": 3
}
],
"sell": [
{
"quantity": 11200,
"price": 9.05,
"orders": 3
},
{
"quantity": 2800,
"price": 9.1,
"orders": 1
},
{
"quantity": 5600,
"price": 9.15,
"orders": 1
},
{
"quantity": 2800,
"price": 9.2,
"orders": 1
},
{
"quantity": 2800,
"price": 9.25,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|70275",
"symbol": "BANDHANBNK25MAY170PE",
"last_price": 9,
"volume": 599200,
"average_price": 9.08,
"oi": 2018800,
"net_change": -2.25,
"total_buy_quantity": 372400,
"total_sell_quantity": 392000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.25,
"last_trade_time": "1746439054681",
"oi_day_high": 2069200,
"oi_day_low": 1999200
},
"NSE_FO:BSE25MAY6500CE": {
"ohlc": {
"open": 255,
"high": 320,
"low": 208.2,
"close": 298
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 298.05,
"orders": 1
},
{
"quantity": 125,
"price": 298,
"orders": 1
},
{
"quantity": 125,
"price": 297,
"orders": 1
},
{
"quantity": 250,
"price": 296.05,
"orders": 1
},
{
"quantity": 125,
"price": 295.9,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 299.95,
"orders": 1
},
{
"quantity": 500,
"price": 300,
"orders": 3
},
{
"quantity": 875,
"price": 302,
"orders": 4
},
{
"quantity": 125,
"price": 302.95,
"orders": 1
},
{
"quantity": 750,
"price": 303,
"orders": 4
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|35243",
"symbol": "BSE25MAY6500CE",
"last_price": 298,
"volume": 729625,
"average_price": 275.39,
"oi": 283000,
"net_change": 52.8,
"total_buy_quantity": 30875,
"total_sell_quantity": 37125,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 585.2,
"last_trade_time": "1746439183597",
"oi_day_high": 289750,
"oi_day_low": 277000
},
"NSE_FO:TORNTPOWER25MAY1600CE": {
"ohlc": {
"open": 20.6,
"high": 25,
"low": 19.3,
"close": 21.9
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 21.75,
"orders": 1
},
{
"quantity": 375,
"price": 21.65,
"orders": 1
},
{
"quantity": 375,
"price": 21.4,
"orders": 1
},
{
"quantity": 1500,
"price": 21.25,
"orders": 2
},
{
"quantity": 1125,
"price": 20.5,
"orders": 2
}
],
"sell": [
{
"quantity": 375,
"price": 22.15,
"orders": 1
},
{
"quantity": 750,
"price": 22.7,
"orders": 1
},
{
"quantity": 750,
"price": 22.75,
"orders": 1
},
{
"quantity": 750,
"price": 23.15,
"orders": 1
},
{
"quantity": 750,
"price": 23.4,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|135476",
"symbol": "TORNTPOWER25MAY1600CE",
"last_price": 21.9,
"volume": 66750,
"average_price": 22.39,
"oi": 49500,
"net_change": -5.55,
"total_buy_quantity": 84750,
"total_sell_quantity": 59250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 65.2,
"last_trade_time": "1746439119290",
"oi_day_high": 54750,
"oi_day_low": 45375
},
"NSE_FO:LTF25MAY180PE": {
"ohlc": {
"open": 14.75,
"high": 14.75,
"low": 14.05,
"close": 14.35
},
"depth": {
"buy": [
{
"quantity": 4462,
"price": 14.1,
"orders": 1
},
{
"quantity": 8924,
"price": 14.05,
"orders": 2
},
{
"quantity": 4462,
"price": 13.95,
"orders": 1
},
{
"quantity": 4462,
"price": 13.9,
"orders": 1
},
{
"quantity": 4462,
"price": 13.75,
"orders": 1
}
],
"sell": [
{
"quantity": 13386,
"price": 14.35,
"orders": 2
},
{
"quantity": 8924,
"price": 14.45,
"orders": 1
},
{
"quantity": 4462,
"price": 14.5,
"orders": 1
},
{
"quantity": 4462,
"price": 14.55,
"orders": 1
},
{
"quantity": 4462,
"price": 14.6,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|102369",
"symbol": "LTF25MAY180PE",
"last_price": 14.35,
"volume": 35696,
"average_price": 14.42,
"oi": 414966,
"net_change": -1.05,
"total_buy_quantity": 397118,
"total_sell_quantity": 450662,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 35.4,
"last_trade_time": "1746439043065",
"oi_day_high": 419428,
"oi_day_low": 414966
},
"NSE_FO:HINDCOPPER25MAY225PE": {
"ohlc": {
"open": 14.85,
"high": 14.85,
"low": 13.45,
"close": 13.6
},
"depth": {
"buy": [
{
"quantity": 2650,
"price": 13,
"orders": 1
},
{
"quantity": 7950,
"price": 12.95,
"orders": 3
},
{
"quantity": 2650,
"price": 12.8,
"orders": 1
},
{
"quantity": 10600,
"price": 12.7,
"orders": 1
},
{
"quantity": 26500,
"price": 12.4,
"orders": 1
}
],
"sell": [
{
"quantity": 2650,
"price": 13.4,
"orders": 1
},
{
"quantity": 5300,
"price": 13.45,
"orders": 2
},
{
"quantity": 2650,
"price": 13.6,
"orders": 1
},
{
"quantity": 2650,
"price": 13.65,
"orders": 1
},
{
"quantity": 2650,
"price": 13.8,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|97274",
"symbol": "HINDCOPPER25MAY225PE",
"last_price": 13.6,
"volume": 26500,
"average_price": 13.66,
"oi": 148400,
"net_change": -3.75,
"total_buy_quantity": 227900,
"total_sell_quantity": 275600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 37.35,
"last_trade_time": "1746438136955",
"oi_day_high": 153700,
"oi_day_low": 145750
},
"NSE_FO:MARUTI25MAY11900CE": {
"ohlc": {
"open": 647.2,
"high": 665,
"low": 577.65,
"close": 630.2
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 632.1,
"orders": 2
},
{
"quantity": 100,
"price": 632.05,
"orders": 1
},
{
"quantity": 50,
"price": 631.8,
"orders": 1
},
{
"quantity": 50,
"price": 628.1,
"orders": 1
},
{
"quantity": 150,
"price": 628.05,
"orders": 2
}
],
"sell": [
{
"quantity": 50,
"price": 637.2,
"orders": 1
},
{
"quantity": 50,
"price": 637.25,
"orders": 1
},
{
"quantity": 50,
"price": 640.25,
"orders": 1
},
{
"quantity": 50,
"price": 649,
"orders": 1
},
{
"quantity": 50,
"price": 705.45,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|117770",
"symbol": "MARUTI25MAY11900CE",
"last_price": 630.2,
"volume": 2000,
"average_price": 628.56,
"oi": 36500,
"net_change": 13.8,
"total_buy_quantity": 3000,
"total_sell_quantity": 3700,
"lower_circuit_limit": 227.65,
"upper_circuit_limit": 1005.15,
"last_trade_time": "1746438925025",
"oi_day_high": 37050,
"oi_day_low": 36450
},
"NSE_FO:IGL25MAY185PE": {
"ohlc": {
"open": 4.4,
"high": 4.4,
"low": 1.9,
"close": 1.95
},
"depth": {
"buy": [
{
"quantity": 38500,
"price": 1.9,
"orders": 7
},
{
"quantity": 55000,
"price": 1.85,
"orders": 9
},
{
"quantity": 60500,
"price": 1.8,
"orders": 8
},
{
"quantity": 22000,
"price": 1.75,
"orders": 5
},
{
"quantity": 11000,
"price": 1.7,
"orders": 2
}
],
"sell": [
{
"quantity": 8250,
"price": 1.95,
"orders": 1
},
{
"quantity": 24750,
"price": 2,
"orders": 6
},
{
"quantity": 35750,
"price": 2.05,
"orders": 5
},
{
"quantity": 22000,
"price": 2.1,
"orders": 7
},
{
"quantity": 13750,
"price": 2.15,
"orders": 3
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|92188",
"symbol": "IGL25MAY185PE",
"last_price": 1.95,
"volume": 1628000,
"average_price": 2.68,
"oi": 745250,
"net_change": -3.2,
"total_buy_quantity": 882750,
"total_sell_quantity": 836000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.15,
"last_trade_time": "1746439189402",
"oi_day_high": 756250,
"oi_day_low": 508750
},
"NSE_FO:TORNTPHARM25MAY3350PE": {
"ohlc": {
"open": 149.45,
"high": 150.25,
"low": 132.5,
"close": 137.9
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 137.6,
"orders": 1
},
{
"quantity": 500,
"price": 137.55,
"orders": 1
},
{
"quantity": 250,
"price": 135.4,
"orders": 1
},
{
"quantity": 500,
"price": 135.05,
"orders": 1
},
{
"quantity": 1250,
"price": 132.9,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 139.9,
"orders": 1
},
{
"quantity": 500,
"price": 139.95,
"orders": 1
},
{
"quantity": 250,
"price": 142.4,
"orders": 1
},
{
"quantity": 500,
"price": 142.45,
"orders": 1
},
{
"quantity": 1250,
"price": 144.15,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|144796",
"symbol": "TORNTPHARM25MAY3350PE",
"last_price": 137.9,
"volume": 4250,
"average_price": 140.46,
"oi": 15000,
"net_change": -24.5,
"total_buy_quantity": 14000,
"total_sell_quantity": 24500,
"lower_circuit_limit": 73.3,
"upper_circuit_limit": 251.5,
"last_trade_time": "1746437944181",
"oi_day_high": 15000,
"oi_day_low": 14500
},
"NSE_FO:YESBANK25MAY18PE": {
"ohlc": {
"open": 0.75,
"high": 0.9,
"low": 0.65,
"close": 0.75
},
"depth": {
"buy": [
{
"quantity": 26000,
"price": 0.7,
"orders": 1
},
{
"quantity": 702000,
"price": 0.65,
"orders": 8
},
{
"quantity": 2132000,
"price": 0.6,
"orders": 10
},
{
"quantity": 1846000,
"price": 0.55,
"orders": 3
},
{
"quantity": 2678000,
"price": 0.5,
"orders": 9
}
],
"sell": [
{
"quantity": 676000,
"price": 0.75,
"orders": 20
},
{
"quantity": 364000,
"price": 0.8,
"orders": 10
},
{
"quantity": 572000,
"price": 0.85,
"orders": 6
},
{
"quantity": 312000,
"price": 0.9,
"orders": 3
},
{
"quantity": 182000,
"price": 0.95,
"orders": 2
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|140560",
"symbol": "YESBANK25MAY18PE",
"last_price": 0.75,
"volume": 8346000,
"average_price": 0.74,
"oi": 23322000,
"net_change": -0.05,
"total_buy_quantity": 25714000,
"total_sell_quantity": 3016000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.8,
"last_trade_time": "1746439032718",
"oi_day_high": 23556000,
"oi_day_low": 22386000
},
"NSE_FO:MPHASIS25MAY2460PE": {
"ohlc": {
"open": 89.1,
"high": 94.95,
"low": 79,
"close": 90.3
},
"depth": {
"buy": [
{
"quantity": 275,
"price": 91.25,
"orders": 1
},
{
"quantity": 275,
"price": 91.2,
"orders": 1
},
{
"quantity": 1375,
"price": 87.8,
"orders": 1
},
{
"quantity": 1375,
"price": 87.65,
"orders": 1
},
{
"quantity": 1100,
"price": 82.5,
"orders": 1
}
],
"sell": [
{
"quantity": 275,
"price": 93.35,
"orders": 1
},
{
"quantity": 550,
"price": 93.4,
"orders": 2
},
{
"quantity": 275,
"price": 93.65,
"orders": 1
},
{
"quantity": 275,
"price": 93.8,
"orders": 1
},
{
"quantity": 275,
"price": 94,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|120545",
"symbol": "MPHASIS25MAY2460PE",
"last_price": 90.3,
"volume": 19525,
"average_price": 89.83,
"oi": 28600,
"net_change": -10,
"total_buy_quantity": 42350,
"total_sell_quantity": 48950,
"lower_circuit_limit": 26.95,
"upper_circuit_limit": 173.65,
"last_trade_time": "1746438844958",
"oi_day_high": 29700,
"oi_day_low": 26675
},
"NSE_FO:DMART25MAY4500PE": {
"ohlc": {
"open": 557.25,
"high": 581.3,
"low": 470.05,
"close": 470.05
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 485.4,
"orders": 1
},
{
"quantity": 150,
"price": 485.35,
"orders": 1
},
{
"quantity": 150,
"price": 485.25,
"orders": 1
},
{
"quantity": 150,
"price": 485.15,
"orders": 1
},
{
"quantity": 150,
"price": 485.05,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 500.5,
"orders": 1
},
{
"quantity": 150,
"price": 500.55,
"orders": 1
},
{
"quantity": 150,
"price": 500.6,
"orders": 1
},
{
"quantity": 150,
"price": 500.65,
"orders": 1
},
{
"quantity": 750,
"price": 511.1,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|80824",
"symbol": "DMART25MAY4500PE",
"last_price": 470.05,
"volume": 4050,
"average_price": 539.91,
"oi": 21900,
"net_change": 9.05,
"total_buy_quantity": 15300,
"total_sell_quantity": 12300,
"lower_circuit_limit": 267,
"upper_circuit_limit": 655,
"last_trade_time": "1746427646691",
"oi_day_high": 23100,
"oi_day_low": 21900
},
"NSE_FO:LODHA25MAY1320PE": {
"ohlc": {
"open": 52.6,
"high": 62.9,
"low": 52.4,
"close": 53.15
},
"depth": {
"buy": [
{
"quantity": 450,
"price": 52.1,
"orders": 1
},
{
"quantity": 900,
"price": 52.05,
"orders": 1
},
{
"quantity": 450,
"price": 51.9,
"orders": 1
},
{
"quantity": 2250,
"price": 50.75,
"orders": 1
},
{
"quantity": 2250,
"price": 50.3,
"orders": 1
}
],
"sell": [
{
"quantity": 450,
"price": 53.5,
"orders": 1
},
{
"quantity": 450,
"price": 53.55,
"orders": 1
},
{
"quantity": 450,
"price": 53.6,
"orders": 1
},
{
"quantity": 450,
"price": 53.8,
"orders": 1
},
{
"quantity": 450,
"price": 54.3,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|101627",
"symbol": "LODHA25MAY1320PE",
"last_price": 53.15,
"volume": 112050,
"average_price": 57.07,
"oi": 74250,
"net_change": 0.55,
"total_buy_quantity": 69300,
"total_sell_quantity": 85500,
"lower_circuit_limit": 4.6,
"upper_circuit_limit": 100.6,
"last_trade_time": "1746438300283",
"oi_day_high": 79200,
"oi_day_low": 63900
},
"NSE_FO:ABB25MAY5700PE": {
"ohlc": {
"open": 383.55,
"high": 397.4,
"low": 359.2,
"close": 371.2
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 352.45,
"orders": 1
},
{
"quantity": 125,
"price": 352.4,
"orders": 1
},
{
"quantity": 250,
"price": 352.05,
"orders": 1
},
{
"quantity": 125,
"price": 348.65,
"orders": 1
},
{
"quantity": 250,
"price": 348.05,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 363.4,
"orders": 2
},
{
"quantity": 125,
"price": 363.45,
"orders": 1
},
{
"quantity": 250,
"price": 363.5,
"orders": 2
},
{
"quantity": 250,
"price": 363.95,
"orders": 1
},
{
"quantity": 125,
"price": 366.75,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|65258",
"symbol": "ABB25MAY5700PE",
"last_price": 371.2,
"volume": 2500,
"average_price": 375.61,
"oi": 24750,
"net_change": -18.65,
"total_buy_quantity": 2375,
"total_sell_quantity": 10500,
"lower_circuit_limit": 157.95,
"upper_circuit_limit": 621.75,
"last_trade_time": "1746433854805",
"oi_day_high": 24875,
"oi_day_low": 24625
},
"NSE_FO:PNBHOUSING25MAY1000PE": {
"ohlc": {
"open": 24.2,
"high": 25.5,
"low": 16.4,
"close": 19
},
"depth": {
"buy": [
{
"quantity": 650,
"price": 18.5,
"orders": 1
},
{
"quantity": 2600,
"price": 18.3,
"orders": 2
},
{
"quantity": 650,
"price": 18.25,
"orders": 1
},
{
"quantity": 3250,
"price": 18.2,
"orders": 3
},
{
"quantity": 2600,
"price": 18.1,
"orders": 2
}
],
"sell": [
{
"quantity": 1300,
"price": 18.95,
"orders": 2
},
{
"quantity": 1300,
"price": 19,
"orders": 1
},
{
"quantity": 650,
"price": 19.1,
"orders": 1
},
{
"quantity": 1300,
"price": 19.15,
"orders": 1
},
{
"quantity": 1950,
"price": 19.35,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|130560",
"symbol": "PNBHOUSING25MAY1000PE",
"last_price": 19,
"volume": 508300,
"average_price": 20.32,
"oi": 328250,
"net_change": -5,
"total_buy_quantity": 152750,
"total_sell_quantity": 100750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 50.65,
"last_trade_time": "1746439179296",
"oi_day_high": 378950,
"oi_day_low": 328250
},
"NSE_FO:INOXWIND25MAY180CE": {
"ohlc": {
"open": 5,
"high": 7.6,
"low": 5,
"close": 7.05
},
"depth": {
"buy": [
{
"quantity": 12900,
"price": 6.95,
"orders": 2
},
{
"quantity": 6450,
"price": 6.9,
"orders": 2
},
{
"quantity": 16125,
"price": 6.85,
"orders": 4
},
{
"quantity": 6450,
"price": 6.8,
"orders": 2
},
{
"quantity": 9675,
"price": 6.75,
"orders": 2
}
],
"sell": [
{
"quantity": 3225,
"price": 7,
"orders": 1
},
{
"quantity": 12900,
"price": 7.05,
"orders": 3
},
{
"quantity": 9675,
"price": 7.1,
"orders": 1
},
{
"quantity": 6450,
"price": 7.15,
"orders": 1
},
{
"quantity": 3225,
"price": 7.2,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|106101",
"symbol": "INOXWIND25MAY180CE",
"last_price": 7.05,
"volume": 861075,
"average_price": 6.79,
"oi": 1935000,
"net_change": 2.1,
"total_buy_quantity": 551475,
"total_sell_quantity": 744975,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.95,
"last_trade_time": "1746439177917",
"oi_day_high": 1938225,
"oi_day_low": 1889850
},
"NSE_FO:BOSCHLTD25MAY28500CE": {
"ohlc": {
"open": 2078.1,
"high": 2078.1,
"low": 2078.1,
"close": 2078.1
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 2116.75,
"orders": 1
},
{
"quantity": 25,
"price": 2116.7,
"orders": 1
},
{
"quantity": 25,
"price": 2116.4,
"orders": 1
},
{
"quantity": 100,
"price": 2116.1,
"orders": 1
},
{
"quantity": 125,
"price": 2076.6,
"orders": 1
}
],
"sell": [
{
"quantity": 25,
"price": 2361.05,
"orders": 1
},
{
"quantity": 25,
"price": 2361.1,
"orders": 1
},
{
"quantity": 100,
"price": 2361.15,
"orders": 1
},
{
"quantity": 250,
"price": 2362.6,
"orders": 1
},
{
"quantity": 100,
"price": 2405.6,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|76085",
"symbol": "BOSCHLTD25MAY28500CE",
"last_price": 2078.1,
"volume": 25,
"average_price": 2078.1,
"oi": 425,
"net_change": 252.55,
"total_buy_quantity": 1950,
"total_sell_quantity": 1725,
"lower_circuit_limit": 851.65,
"upper_circuit_limit": 3939,
"last_trade_time": "1746438883813",
"oi_day_high": 425,
"oi_day_low": 425
},
"NSE_FO:IRCTC25MAY780CE": {
"ohlc": {
"open": 14.55,
"high": 20.25,
"low": 13.45,
"close": 19.25
},
"depth": {
"buy": [
{
"quantity": 875,
"price": 19.25,
"orders": 1
},
{
"quantity": 5250,
"price": 19.2,
"orders": 5
},
{
"quantity": 1750,
"price": 19.15,
"orders": 2
},
{
"quantity": 1750,
"price": 19.1,
"orders": 2
},
{
"quantity": 2625,
"price": 19.05,
"orders": 2
}
],
"sell": [
{
"quantity": 875,
"price": 19.4,
"orders": 1
},
{
"quantity": 2625,
"price": 19.45,
"orders": 3
},
{
"quantity": 1750,
"price": 19.5,
"orders": 2
},
{
"quantity": 3500,
"price": 19.55,
"orders": 3
},
{
"quantity": 1750,
"price": 19.6,
"orders": 2
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|95969",
"symbol": "IRCTC25MAY780CE",
"last_price": 19.25,
"volume": 733250,
"average_price": 17.99,
"oi": 534625,
"net_change": 5.4,
"total_buy_quantity": 325500,
"total_sell_quantity": 203000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33.85,
"last_trade_time": "1746439190479",
"oi_day_high": 540750,
"oi_day_low": 418250
},
"NSE_FO:IIFL25MAY375CE": {
"ohlc": {
"open": 9.75,
"high": 13.05,
"low": 9.75,
"close": 12.15
},
"depth": {
"buy": [
{
"quantity": 1550,
"price": 12.9,
"orders": 1
},
{
"quantity": 3100,
"price": 12.85,
"orders": 1
},
{
"quantity": 1550,
"price": 12.75,
"orders": 1
},
{
"quantity": 3100,
"price": 12.65,
"orders": 1
},
{
"quantity": 3100,
"price": 12.45,
"orders": 1
}
],
"sell": [
{
"quantity": 4650,
"price": 13.35,
"orders": 2
},
{
"quantity": 3100,
"price": 13.55,
"orders": 1
},
{
"quantity": 23250,
"price": 15.65,
"orders": 1
},
{
"quantity": 62000,
"price": 16.3,
"orders": 1
},
{
"quantity": 62000,
"price": 16.75,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|102872",
"symbol": "IIFL25MAY375CE",
"last_price": 12.15,
"volume": 51150,
"average_price": 11.74,
"oi": 229400,
"net_change": 1.3,
"total_buy_quantity": 210800,
"total_sell_quantity": 158100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.85,
"last_trade_time": "1746436191386",
"oi_day_high": 229400,
"oi_day_low": 218550
},
"NSE_FO:PRESTIGE25MAY1300PE": {
"ohlc": {
"open": 38.1,
"high": 38.5,
"low": 26.4,
"close": 28.75
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 28.15,
"orders": 1
},
{
"quantity": 325,
"price": 28.1,
"orders": 1
},
{
"quantity": 975,
"price": 27.95,
"orders": 2
},
{
"quantity": 325,
"price": 27.75,
"orders": 1
},
{
"quantity": 325,
"price": 27.7,
"orders": 1
}
],
"sell": [
{
"quantity": 650,
"price": 28.9,
"orders": 2
},
{
"quantity": 650,
"price": 29.05,
"orders": 1
},
{
"quantity": 325,
"price": 29.2,
"orders": 1
},
{
"quantity": 325,
"price": 29.35,
"orders": 1
},
{
"quantity": 3250,
"price": 29.9,
"orders": 2
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|118570",
"symbol": "PRESTIGE25MAY1300PE",
"last_price": 28.75,
"volume": 73125,
"average_price": 30.84,
"oi": 81900,
"net_change": -12.3,
"total_buy_quantity": 71825,
"total_sell_quantity": 63375,
"lower_circuit_limit": 2.7,
"upper_circuit_limit": 79.4,
"last_trade_time": "1746439097159",
"oi_day_high": 90025,
"oi_day_low": 80275
},
"NSE_FO:IDEA25MAY8CE": {
"ohlc": {
"open": 0.15,
"high": 0.15,
"low": 0.1,
"close": 0.15
},
"depth": {
"buy": [
{
"quantity": 126480000,
"price": 0.1,
"orders": 633
},
{
"quantity": 247600000,
"price": 0.05,
"orders": 402
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 8240000,
"price": 0.15,
"orders": 90
},
{
"quantity": 102720000,
"price": 0.2,
"orders": 289
},
{
"quantity": 52840000,
"price": 0.25,
"orders": 135
},
{
"quantity": 33600000,
"price": 0.3,
"orders": 78
},
{
"quantity": 13400000,
"price": 0.35,
"orders": 52
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|91446",
"symbol": "IDEA25MAY8CE",
"last_price": 0.15,
"volume": 121840000,
"average_price": 0.14,
"oi": 409960000,
"net_change": 0,
"total_buy_quantity": 374080000,
"total_sell_quantity": 240160000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.15,
"last_trade_time": "1746439199104",
"oi_day_high": 411160000,
"oi_day_low": 397240000
},
"NSE_FO:ASTRAL25MAY1400PE": {
"ohlc": {
"open": 95,
"high": 95,
"low": 78,
"close": 78.1
},
"depth": {
"buy": [
{
"quantity": 367,
"price": 76.85,
"orders": 1
},
{
"quantity": 734,
"price": 76.8,
"orders": 2
},
{
"quantity": 367,
"price": 76.75,
"orders": 1
},
{
"quantity": 734,
"price": 76.6,
"orders": 1
},
{
"quantity": 734,
"price": 76.55,
"orders": 1
}
],
"sell": [
{
"quantity": 734,
"price": 77.9,
"orders": 2
},
{
"quantity": 734,
"price": 78.2,
"orders": 1
},
{
"quantity": 734,
"price": 78.25,
"orders": 1
},
{
"quantity": 734,
"price": 79,
"orders": 1
},
{
"quantity": 367,
"price": 79.05,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|67957",
"symbol": "ASTRAL25MAY1400PE",
"last_price": 78.1,
"volume": 10276,
"average_price": 83.16,
"oi": 210658,
"net_change": -22.65,
"total_buy_quantity": 27158,
"total_sell_quantity": 46242,
"lower_circuit_limit": 50.75,
"upper_circuit_limit": 150.75,
"last_trade_time": "1746439077399",
"oi_day_high": 210658,
"oi_day_low": 207355
},
"NSE_FO:SUNPHARMA25MAY1800CE": {
"ohlc": {
"open": 65.05,
"high": 74.7,
"low": 63,
"close": 70.95
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 70.25,
"orders": 1
},
{
"quantity": 350,
"price": 70.2,
"orders": 1
},
{
"quantity": 700,
"price": 70.05,
"orders": 1
},
{
"quantity": 1050,
"price": 69.35,
"orders": 2
},
{
"quantity": 350,
"price": 69.25,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 71.1,
"orders": 1
},
{
"quantity": 700,
"price": 71.35,
"orders": 1
},
{
"quantity": 350,
"price": 71.8,
"orders": 1
},
{
"quantity": 350,
"price": 71.85,
"orders": 1
},
{
"quantity": 350,
"price": 72,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|125704",
"symbol": "SUNPHARMA25MAY1800CE",
"last_price": 70.95,
"volume": 161350,
"average_price": 70.35,
"oi": 208250,
"net_change": 3.7,
"total_buy_quantity": 30450,
"total_sell_quantity": 59150,
"lower_circuit_limit": 20.5,
"upper_circuit_limit": 114,
"last_trade_time": "1746439187915",
"oi_day_high": 211750,
"oi_day_low": 201600
},
"NSE_FO:MAXHEALTH25MAY1120PE": {
"ohlc": {
"open": 48.6,
"high": 53,
"low": 37.4,
"close": 39.5
},
"depth": {
"buy": [
{
"quantity": 1050,
"price": 38.85,
"orders": 2
},
{
"quantity": 1050,
"price": 38.75,
"orders": 1
},
{
"quantity": 525,
"price": 38.65,
"orders": 1
},
{
"quantity": 525,
"price": 38.55,
"orders": 1
},
{
"quantity": 525,
"price": 37.95,
"orders": 1
}
],
"sell": [
{
"quantity": 1050,
"price": 39.35,
"orders": 2
},
{
"quantity": 2100,
"price": 39.8,
"orders": 3
},
{
"quantity": 525,
"price": 40.35,
"orders": 1
},
{
"quantity": 2625,
"price": 40.4,
"orders": 1
},
{
"quantity": 2625,
"price": 40.55,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|104846",
"symbol": "MAXHEALTH25MAY1120PE",
"last_price": 39.5,
"volume": 88200,
"average_price": 42.12,
"oi": 60900,
"net_change": -25.95,
"total_buy_quantity": 88200,
"total_sell_quantity": 89250,
"lower_circuit_limit": 21.85,
"upper_circuit_limit": 109.05,
"last_trade_time": "1746439047069",
"oi_day_high": 64575,
"oi_day_low": 52500
},
"NSE_FO:BAJFINANCE25MAY9300CE": {
"ohlc": {
"open": 111.2,
"high": 145.85,
"low": 97.45,
"close": 116.2
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 115.9,
"orders": 2
},
{
"quantity": 250,
"price": 115.55,
"orders": 2
},
{
"quantity": 125,
"price": 115.35,
"orders": 1
},
{
"quantity": 125,
"price": 115.3,
"orders": 1
},
{
"quantity": 125,
"price": 115.15,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 116.5,
"orders": 1
},
{
"quantity": 250,
"price": 116.55,
"orders": 1
},
{
"quantity": 250,
"price": 117.2,
"orders": 2
},
{
"quantity": 125,
"price": 117.45,
"orders": 1
},
{
"quantity": 125,
"price": 117.5,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|72468",
"symbol": "BAJFINANCE25MAY9300CE",
"last_price": 116.2,
"volume": 672875,
"average_price": 123.17,
"oi": 367625,
"net_change": 6.55,
"total_buy_quantity": 45500,
"total_sell_quantity": 41500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 402.3,
"last_trade_time": "1746439187091",
"oi_day_high": 420500,
"oi_day_low": 367625
},
"NSE_FO:JUBLFOOD25MAY720PE": {
"ohlc": {
"open": 34.6,
"high": 35.05,
"low": 26.45,
"close": 27.35
},
"depth": {
"buy": [
{
"quantity": 2500,
"price": 27.25,
"orders": 2
},
{
"quantity": 1250,
"price": 25.25,
"orders": 1
},
{
"quantity": 5000,
"price": 25.2,
"orders": 1
},
{
"quantity": 1250,
"price": 24.85,
"orders": 1
},
{
"quantity": 10000,
"price": 24.8,
"orders": 1
}
],
"sell": [
{
"quantity": 1250,
"price": 27.6,
"orders": 1
},
{
"quantity": 1250,
"price": 27.65,
"orders": 1
},
{
"quantity": 1250,
"price": 27.9,
"orders": 1
},
{
"quantity": 1250,
"price": 27.95,
"orders": 1
},
{
"quantity": 1250,
"price": 28,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|99296",
"symbol": "JUBLFOOD25MAY720PE",
"last_price": 27.35,
"volume": 352500,
"average_price": 29.59,
"oi": 105000,
"net_change": -11.65,
"total_buy_quantity": 133750,
"total_sell_quantity": 151250,
"lower_circuit_limit": 15.05,
"upper_circuit_limit": 62.95,
"last_trade_time": "1746439194393",
"oi_day_high": 111250,
"oi_day_low": 62500
},
"NSE_FO:TATACONSUM25MAY1160CE": {
"ohlc": {
"open": 28,
"high": 35.25,
"low": 28,
"close": 30
},
"depth": {
"buy": [
{
"quantity": 456,
"price": 29.8,
"orders": 1
},
{
"quantity": 456,
"price": 29.75,
"orders": 1
},
{
"quantity": 456,
"price": 29.7,
"orders": 1
},
{
"quantity": 456,
"price": 29.6,
"orders": 1
},
{
"quantity": 912,
"price": 29.55,
"orders": 2
}
],
"sell": [
{
"quantity": 1368,
"price": 30,
"orders": 3
},
{
"quantity": 912,
"price": 30.05,
"orders": 2
},
{
"quantity": 912,
"price": 30.1,
"orders": 2
},
{
"quantity": 1368,
"price": 30.15,
"orders": 3
},
{
"quantity": 456,
"price": 30.2,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|127473",
"symbol": "TATACONSUM25MAY1160CE",
"last_price": 30,
"volume": 401280,
"average_price": 31.21,
"oi": 315552,
"net_change": 1.85,
"total_buy_quantity": 88464,
"total_sell_quantity": 81168,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 56.4,
"last_trade_time": "1746439184306",
"oi_day_high": 353400,
"oi_day_low": 315552
},
"NSE_FO:LICHSGFIN25MAY610PE": {
"ohlc": {
"open": 27.15,
"high": 27.6,
"low": 21.3,
"close": 22.1
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 22.2,
"orders": 1
},
{
"quantity": 1000,
"price": 22.15,
"orders": 1
},
{
"quantity": 1000,
"price": 22.1,
"orders": 1
},
{
"quantity": 2000,
"price": 22.05,
"orders": 1
},
{
"quantity": 1000,
"price": 22,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 22.45,
"orders": 1
},
{
"quantity": 3000,
"price": 22.5,
"orders": 1
},
{
"quantity": 1000,
"price": 22.6,
"orders": 1
},
{
"quantity": 2000,
"price": 22.65,
"orders": 2
},
{
"quantity": 1000,
"price": 22.75,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|113270",
"symbol": "LICHSGFIN25MAY610PE",
"last_price": 22.1,
"volume": 144000,
"average_price": 24.35,
"oi": 160000,
"net_change": -5.55,
"total_buy_quantity": 178000,
"total_sell_quantity": 173000,
"lower_circuit_limit": 7.65,
"upper_circuit_limit": 47.65,
"last_trade_time": "1746439181394",
"oi_day_high": 166000,
"oi_day_low": 155000
},
"NSE_FO:M&M25MAY2900CE": {
"ohlc": {
"open": 148.95,
"high": 197.75,
"low": 133,
"close": 186.95
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 186.45,
"orders": 1
},
{
"quantity": 175,
"price": 186.4,
"orders": 1
},
{
"quantity": 525,
"price": 183.3,
"orders": 1
},
{
"quantity": 700,
"price": 183.25,
"orders": 1
},
{
"quantity": 175,
"price": 182.8,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 187.75,
"orders": 1
},
{
"quantity": 175,
"price": 187.8,
"orders": 1
},
{
"quantity": 175,
"price": 188.1,
"orders": 1
},
{
"quantity": 525,
"price": 188.35,
"orders": 1
},
{
"quantity": 700,
"price": 189.9,
"orders": 2
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|103282",
"symbol": "M&M25MAY2900CE",
"last_price": 186.95,
"volume": 957425,
"average_price": 162.12,
"oi": 275100,
"net_change": 52,
"total_buy_quantity": 21350,
"total_sell_quantity": 35525,
"lower_circuit_limit": 37.25,
"upper_circuit_limit": 319.9,
"last_trade_time": "1746439197208",
"oi_day_high": 328125,
"oi_day_low": 275100
},
"NSE_FO:EICHERMOT25MAY5650PE": {
"ohlc": {
"open": 303.8,
"high": 307.05,
"low": 267.5,
"close": 278.9
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 272.65,
"orders": 1
},
{
"quantity": 175,
"price": 272.6,
"orders": 1
},
{
"quantity": 350,
"price": 272.55,
"orders": 1
},
{
"quantity": 175,
"price": 271.2,
"orders": 1
},
{
"quantity": 350,
"price": 270.05,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 277,
"orders": 1
},
{
"quantity": 175,
"price": 277.05,
"orders": 1
},
{
"quantity": 175,
"price": 277.15,
"orders": 1
},
{
"quantity": 175,
"price": 277.45,
"orders": 1
},
{
"quantity": 175,
"price": 288.2,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|87978",
"symbol": "EICHERMOT25MAY5650PE",
"last_price": 278.9,
"volume": 5425,
"average_price": 286.41,
"oi": 22400,
"net_change": -56.05,
"total_buy_quantity": 9450,
"total_sell_quantity": 9625,
"lower_circuit_limit": 158.2,
"upper_circuit_limit": 511.7,
"last_trade_time": "1746437764658",
"oi_day_high": 22575,
"oi_day_low": 22225
},
"NSE_FO:CGPOWER25MAY650CE": {
"ohlc": {
"open": 19.5,
"high": 24.8,
"low": 18,
"close": 23.5
},
"depth": {
"buy": [
{
"quantity": 725,
"price": 23.55,
"orders": 1
},
{
"quantity": 3625,
"price": 23.5,
"orders": 3
},
{
"quantity": 1450,
"price": 23.45,
"orders": 1
},
{
"quantity": 725,
"price": 23.35,
"orders": 1
},
{
"quantity": 1450,
"price": 23.3,
"orders": 2
}
],
"sell": [
{
"quantity": 725,
"price": 23.75,
"orders": 1
},
{
"quantity": 725,
"price": 23.8,
"orders": 1
},
{
"quantity": 725,
"price": 23.85,
"orders": 1
},
{
"quantity": 1450,
"price": 23.9,
"orders": 2
},
{
"quantity": 2175,
"price": 23.95,
"orders": 2
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|80245",
"symbol": "CGPOWER25MAY650CE",
"last_price": 23.5,
"volume": 277675,
"average_price": 22.67,
"oi": 218950,
"net_change": 3.1,
"total_buy_quantity": 125425,
"total_sell_quantity": 76125,
"lower_circuit_limit": 0.4,
"upper_circuit_limit": 40.4,
"last_trade_time": "1746439174477",
"oi_day_high": 261725,
"oi_day_low": 216050
},
"NSE_FO:DIXON25MAY16500PE": {
"ohlc": {
"open": 828.45,
"high": 902.2,
"low": 624.4,
"close": 644.55
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 645.05,
"orders": 1
},
{
"quantity": 50,
"price": 645,
"orders": 1
},
{
"quantity": 50,
"price": 643.7,
"orders": 1
},
{
"quantity": 50,
"price": 642.15,
"orders": 1
},
{
"quantity": 50,
"price": 642.1,
"orders": 1
}
],
"sell": [
{
"quantity": 50,
"price": 648.1,
"orders": 1
},
{
"quantity": 50,
"price": 648.15,
"orders": 1
},
{
"quantity": 50,
"price": 649.95,
"orders": 1
},
{
"quantity": 50,
"price": 650,
"orders": 1
},
{
"quantity": 100,
"price": 650.95,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|80033",
"symbol": "DIXON25MAY16500PE",
"last_price": 644.55,
"volume": 89850,
"average_price": 733.91,
"oi": 72950,
"net_change": -245.8,
"total_buy_quantity": 7750,
"total_sell_quantity": 10950,
"lower_circuit_limit": 242.65,
"upper_circuit_limit": 1538.05,
"last_trade_time": "1746439182435",
"oi_day_high": 74150,
"oi_day_low": 67750
},
"NSE_FO:IRFC25MAY132.5PE": {
"ohlc": {
"open": 9.65,
"high": 10.05,
"low": 9.5,
"close": 9.95
},
"depth": {
"buy": [
{
"quantity": 3525,
"price": 9.45,
"orders": 1
},
{
"quantity": 7050,
"price": 9.4,
"orders": 2
},
{
"quantity": 14100,
"price": 9.2,
"orders": 1
},
{
"quantity": 35250,
"price": 9.15,
"orders": 1
},
{
"quantity": 14100,
"price": 9.05,
"orders": 1
}
],
"sell": [
{
"quantity": 10575,
"price": 9.65,
"orders": 2
},
{
"quantity": 7050,
"price": 9.7,
"orders": 2
},
{
"quantity": 10575,
"price": 9.75,
"orders": 2
},
{
"quantity": 3525,
"price": 9.9,
"orders": 1
},
{
"quantity": 14100,
"price": 10.05,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|108337",
"symbol": "IRFC25MAY132.5PE",
"last_price": 9.95,
"volume": 116325,
"average_price": 9.84,
"oi": 489975,
"net_change": -1.35,
"total_buy_quantity": 341925,
"total_sell_quantity": 394800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.3,
"last_trade_time": "1746429807435",
"oi_day_high": 493500,
"oi_day_low": 486450
},
"NSE_FO:PNB25MAY103CE": {
"ohlc": {
"open": 5.25,
"high": 5.25,
"low": 2.6,
"close": 2.7
},
"depth": {
"buy": [
{
"quantity": 32000,
"price": 2.7,
"orders": 3
},
{
"quantity": 88000,
"price": 2.65,
"orders": 9
},
{
"quantity": 88000,
"price": 2.6,
"orders": 6
},
{
"quantity": 112000,
"price": 2.55,
"orders": 12
},
{
"quantity": 8000,
"price": 2.5,
"orders": 1
}
],
"sell": [
{
"quantity": 56000,
"price": 2.8,
"orders": 7
},
{
"quantity": 88000,
"price": 2.85,
"orders": 7
},
{
"quantity": 40000,
"price": 2.9,
"orders": 4
},
{
"quantity": 24000,
"price": 2.95,
"orders": 2
},
{
"quantity": 48000,
"price": 3,
"orders": 6
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|129890",
"symbol": "PNB25MAY103CE",
"last_price": 2.7,
"volume": 2896000,
"average_price": 2.89,
"oi": 3648000,
"net_change": -0.25,
"total_buy_quantity": 1344000,
"total_sell_quantity": 1512000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.95,
"last_trade_time": "1746439180982",
"oi_day_high": 3680000,
"oi_day_low": 3344000
},
"NSE_FO:ANGELONE25MAY2500PE": {
"ohlc": {
"open": 258.2,
"high": 258.2,
"low": 180,
"close": 185.05
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 185.05,
"orders": 1
},
{
"quantity": 200,
"price": 184.3,
"orders": 1
},
{
"quantity": 400,
"price": 184.05,
"orders": 1
},
{
"quantity": 400,
"price": 183.05,
"orders": 1
},
{
"quantity": 200,
"price": 180.75,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 186.7,
"orders": 1
},
{
"quantity": 200,
"price": 186.75,
"orders": 1
},
{
"quantity": 200,
"price": 187.9,
"orders": 1
},
{
"quantity": 400,
"price": 187.95,
"orders": 1
},
{
"quantity": 200,
"price": 188,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|67890",
"symbol": "ANGELONE25MAY2500PE",
"last_price": 185.05,
"volume": 4800,
"average_price": 197.97,
"oi": 32800,
"net_change": -79.9,
"total_buy_quantity": 13000,
"total_sell_quantity": 25200,
"lower_circuit_limit": 120.95,
"upper_circuit_limit": 408.95,
"last_trade_time": "1746439080562",
"oi_day_high": 33400,
"oi_day_low": 32600
},
"NSE_FO:HFCL25MAY85PE": {
"ohlc": {
"open": 7.1,
"high": 7.25,
"low": 5.8,
"close": 6.05
},
"depth": {
"buy": [
{
"quantity": 12450,
"price": 6,
"orders": 3
},
{
"quantity": 12450,
"price": 5.95,
"orders": 2
},
{
"quantity": 4150,
"price": 5.9,
"orders": 1
},
{
"quantity": 12450,
"price": 5.85,
"orders": 2
},
{
"quantity": 4150,
"price": 5.8,
"orders": 1
}
],
"sell": [
{
"quantity": 16600,
"price": 6.15,
"orders": 3
},
{
"quantity": 4150,
"price": 6.2,
"orders": 1
},
{
"quantity": 12450,
"price": 6.25,
"orders": 2
},
{
"quantity": 4150,
"price": 6.3,
"orders": 1
},
{
"quantity": 33200,
"price": 6.35,
"orders": 2
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|88362",
"symbol": "HFCL25MAY85PE",
"last_price": 6.05,
"volume": 66400,
"average_price": 6.42,
"oi": 1593600,
"net_change": -1.95,
"total_buy_quantity": 522900,
"total_sell_quantity": 564400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28,
"last_trade_time": "1746439156863",
"oi_day_high": 1601900,
"oi_day_low": 1589450
},
"NSE_FO:BPCL25MAY300PE": {
"ohlc": {
"open": 5,
"high": 5,
"low": 2.9,
"close": 3.3
},
"depth": {
"buy": [
{
"quantity": 7200,
"price": 3.25,
"orders": 3
},
{
"quantity": 14400,
"price": 3.2,
"orders": 7
},
{
"quantity": 41400,
"price": 3.15,
"orders": 12
},
{
"quantity": 12600,
"price": 3.1,
"orders": 5
},
{
"quantity": 14400,
"price": 3.05,
"orders": 5
}
],
"sell": [
{
"quantity": 18000,
"price": 3.35,
"orders": 6
},
{
"quantity": 25200,
"price": 3.4,
"orders": 6
},
{
"quantity": 27000,
"price": 3.45,
"orders": 9
},
{
"quantity": 72000,
"price": 3.5,
"orders": 12
},
{
"quantity": 41400,
"price": 3.55,
"orders": 6
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|71900",
"symbol": "BPCL25MAY300PE",
"last_price": 3.3,
"volume": 3934800,
"average_price": 3.34,
"oi": 1639800,
"net_change": -2.55,
"total_buy_quantity": 588600,
"total_sell_quantity": 709200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.85,
"last_trade_time": "1746439178732",
"oi_day_high": 1783800,
"oi_day_low": 1593000
},
"NSE_FO:RELIANCE25MAY1300CE": {
"ohlc": {
"open": 135.1,
"high": 144.9,
"low": 133.95,
"close": 136.6
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 136,
"orders": 1
},
{
"quantity": 1000,
"price": 135.95,
"orders": 2
},
{
"quantity": 1000,
"price": 135.85,
"orders": 2
},
{
"quantity": 500,
"price": 135.8,
"orders": 1
},
{
"quantity": 500,
"price": 135.6,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 137.45,
"orders": 1
},
{
"quantity": 500,
"price": 137.5,
"orders": 1
},
{
"quantity": 500,
"price": 137.55,
"orders": 1
},
{
"quantity": 4000,
"price": 137.85,
"orders": 3
},
{
"quantity": 1500,
"price": 137.95,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|120090",
"symbol": "RELIANCE25MAY1300CE",
"last_price": 136.6,
"volume": 295000,
"average_price": 139.18,
"oi": 2253500,
"net_change": 7.35,
"total_buy_quantity": 54000,
"total_sell_quantity": 69500,
"lower_circuit_limit": 73.7,
"upper_circuit_limit": 184.8,
"last_trade_time": "1746439170397",
"oi_day_high": 2358500,
"oi_day_low": 2253500
},
"NSE_FO:TATACHEM25MAY860PE": {
"ohlc": {
"open": 41.85,
"high": 41.85,
"low": 36.25,
"close": 37.6
},
"depth": {
"buy": [
{
"quantity": 1100,
"price": 36.95,
"orders": 2
},
{
"quantity": 550,
"price": 36.75,
"orders": 1
},
{
"quantity": 550,
"price": 36.7,
"orders": 1
},
{
"quantity": 550,
"price": 35.95,
"orders": 1
},
{
"quantity": 2750,
"price": 35.9,
"orders": 1
}
],
"sell": [
{
"quantity": 550,
"price": 37.4,
"orders": 1
},
{
"quantity": 1100,
"price": 37.45,
"orders": 1
},
{
"quantity": 550,
"price": 37.8,
"orders": 1
},
{
"quantity": 550,
"price": 37.85,
"orders": 1
},
{
"quantity": 550,
"price": 37.95,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|141649",
"symbol": "TATACHEM25MAY860PE",
"last_price": 37.6,
"volume": 54450,
"average_price": 38.02,
"oi": 224950,
"net_change": -7,
"total_buy_quantity": 42350,
"total_sell_quantity": 79750,
"lower_circuit_limit": 15.85,
"upper_circuit_limit": 73.35,
"last_trade_time": "1746439197117",
"oi_day_high": 226600,
"oi_day_low": 218350
},
"NSE_FO:LUPIN25MAY2100PE": {
"ohlc": {
"open": 91.65,
"high": 98.75,
"low": 72.6,
"close": 81.05
},
"depth": {
"buy": [
{
"quantity": 425,
"price": 80.35,
"orders": 1
},
{
"quantity": 425,
"price": 80.05,
"orders": 1
},
{
"quantity": 425,
"price": 79.25,
"orders": 1
},
{
"quantity": 425,
"price": 79.2,
"orders": 1
},
{
"quantity": 425,
"price": 78.6,
"orders": 1
}
],
"sell": [
{
"quantity": 425,
"price": 81.55,
"orders": 1
},
{
"quantity": 425,
"price": 81.6,
"orders": 1
},
{
"quantity": 425,
"price": 81.75,
"orders": 1
},
{
"quantity": 425,
"price": 81.85,
"orders": 1
},
{
"quantity": 425,
"price": 81.95,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|116360",
"symbol": "LUPIN25MAY2100PE",
"last_price": 81.05,
"volume": 264775,
"average_price": 81.06,
"oi": 185725,
"net_change": -15.95,
"total_buy_quantity": 62475,
"total_sell_quantity": 66300,
"lower_circuit_limit": 32.8,
"upper_circuit_limit": 161.2,
"last_trade_time": "1746439195119",
"oi_day_high": 190825,
"oi_day_low": 161500
},
"NSE_FO:BHEL25MAY230CE": {
"ohlc": {
"open": 9.05,
"high": 10.6,
"low": 8.8,
"close": 10.2
},
"depth": {
"buy": [
{
"quantity": 2625,
"price": 10.15,
"orders": 1
},
{
"quantity": 10500,
"price": 10.1,
"orders": 4
},
{
"quantity": 13125,
"price": 10.05,
"orders": 4
},
{
"quantity": 7875,
"price": 10,
"orders": 3
},
{
"quantity": 10500,
"price": 9.95,
"orders": 3
}
],
"sell": [
{
"quantity": 13125,
"price": 10.25,
"orders": 4
},
{
"quantity": 15750,
"price": 10.3,
"orders": 6
},
{
"quantity": 18375,
"price": 10.35,
"orders": 6
},
{
"quantity": 7875,
"price": 10.4,
"orders": 3
},
{
"quantity": 36750,
"price": 10.45,
"orders": 4
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|71450",
"symbol": "BHEL25MAY230CE",
"last_price": 10.2,
"volume": 4008375,
"average_price": 9.61,
"oi": 5121375,
"net_change": 1.3,
"total_buy_quantity": 553875,
"total_sell_quantity": 968625,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.9,
"last_trade_time": "1746439190158",
"oi_day_high": 5234250,
"oi_day_low": 5029500
},
"NSE_FO:NBCC25MAY100CE": {
"ohlc": {
"open": 2.3,
"high": 3.1,
"low": 1.75,
"close": 3
},
"depth": {
"buy": [
{
"quantity": 52200,
"price": 2.9,
"orders": 4
},
{
"quantity": 34800,
"price": 2.85,
"orders": 5
},
{
"quantity": 29000,
"price": 2.8,
"orders": 5
},
{
"quantity": 23200,
"price": 2.75,
"orders": 4
},
{
"quantity": 23200,
"price": 2.7,
"orders": 4
}
],
"sell": [
{
"quantity": 46400,
"price": 3,
"orders": 6
},
{
"quantity": 63800,
"price": 3.05,
"orders": 7
},
{
"quantity": 75400,
"price": 3.1,
"orders": 7
},
{
"quantity": 40600,
"price": 3.15,
"orders": 5
},
{
"quantity": 29000,
"price": 3.2,
"orders": 3
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|107981",
"symbol": "NBCC25MAY100CE",
"last_price": 3,
"volume": 2204000,
"average_price": 2.33,
"oi": 4512400,
"net_change": 0.5,
"total_buy_quantity": 1386200,
"total_sell_quantity": 1699400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.5,
"last_trade_time": "1746439198376",
"oi_day_high": 4529800,
"oi_day_low": 4251400
},
"NSE_FO:TATAPOWER25MAY395CE": {
"ohlc": {
"open": 9.5,
"high": 12.1,
"low": 8.35,
"close": 11.55
},
"depth": {
"buy": [
{
"quantity": 1350,
"price": 11.55,
"orders": 1
},
{
"quantity": 5400,
"price": 11.5,
"orders": 4
},
{
"quantity": 13500,
"price": 11.45,
"orders": 7
},
{
"quantity": 8100,
"price": 11.4,
"orders": 5
},
{
"quantity": 9450,
"price": 11.35,
"orders": 3
}
],
"sell": [
{
"quantity": 4050,
"price": 11.65,
"orders": 3
},
{
"quantity": 8100,
"price": 11.7,
"orders": 6
},
{
"quantity": 9450,
"price": 11.75,
"orders": 5
},
{
"quantity": 5400,
"price": 11.8,
"orders": 4
},
{
"quantity": 6750,
"price": 11.85,
"orders": 5
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|142867",
"symbol": "TATAPOWER25MAY395CE",
"last_price": 11.55,
"volume": 1090800,
"average_price": 10.52,
"oi": 967950,
"net_change": 2.1,
"total_buy_quantity": 491400,
"total_sell_quantity": 328050,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.45,
"last_trade_time": "1746439153992",
"oi_day_high": 1030050,
"oi_day_low": 954450
},
"NSE_FO:TIINDIA25MAY2650PE": {
"ohlc": {
"open": 33,
"high": 37.1,
"low": 18.4,
"close": 19.25
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 20.45,
"orders": 1
},
{
"quantity": 150,
"price": 20.4,
"orders": 1
},
{
"quantity": 300,
"price": 20.2,
"orders": 2
},
{
"quantity": 300,
"price": 20.15,
"orders": 1
},
{
"quantity": 300,
"price": 19.85,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 21.15,
"orders": 1
},
{
"quantity": 150,
"price": 21.2,
"orders": 1
},
{
"quantity": 150,
"price": 21.45,
"orders": 1
},
{
"quantity": 300,
"price": 21.5,
"orders": 2
},
{
"quantity": 300,
"price": 21.55,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|143991",
"symbol": "TIINDIA25MAY2650PE",
"last_price": 19.25,
"volume": 61050,
"average_price": 33.55,
"oi": 15450,
"net_change": -17.2,
"total_buy_quantity": 41700,
"total_sell_quantity": 31800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 79.6,
"last_trade_time": "1746438923940",
"oi_day_high": 16500,
"oi_day_low": 12300
},
"NSE_FO:BHARATFORG25MAY1100PE": {
"ohlc": {
"open": 55.35,
"high": 56.5,
"low": 39.95,
"close": 42.85
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 42.6,
"orders": 1
},
{
"quantity": 1000,
"price": 42.55,
"orders": 2
},
{
"quantity": 500,
"price": 42.5,
"orders": 1
},
{
"quantity": 1000,
"price": 42.45,
"orders": 1
},
{
"quantity": 1000,
"price": 42.15,
"orders": 2
}
],
"sell": [
{
"quantity": 1000,
"price": 43.05,
"orders": 2
},
{
"quantity": 500,
"price": 43.1,
"orders": 1
},
{
"quantity": 1000,
"price": 43.15,
"orders": 1
},
{
"quantity": 500,
"price": 43.2,
"orders": 1
},
{
"quantity": 1000,
"price": 43.35,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|74776",
"symbol": "BHARATFORG25MAY1100PE",
"last_price": 42.85,
"volume": 292000,
"average_price": 44.74,
"oi": 318500,
"net_change": -8.85,
"total_buy_quantity": 101500,
"total_sell_quantity": 92500,
"lower_circuit_limit": 20.05,
"upper_circuit_limit": 83.35,
"last_trade_time": "1746439086535",
"oi_day_high": 319500,
"oi_day_low": 298000
},
"NSE_FO:HINDUNILVR25MAY2320PE": {
"ohlc": {
"open": 41.25,
"high": 41.5,
"low": 29.9,
"close": 31.7
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 31.4,
"orders": 1
},
{
"quantity": 300,
"price": 31.35,
"orders": 1
},
{
"quantity": 900,
"price": 31.3,
"orders": 2
},
{
"quantity": 600,
"price": 31.25,
"orders": 1
},
{
"quantity": 600,
"price": 31,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 32.15,
"orders": 1
},
{
"quantity": 600,
"price": 32.3,
"orders": 1
},
{
"quantity": 300,
"price": 32.65,
"orders": 1
},
{
"quantity": 600,
"price": 32.7,
"orders": 1
},
{
"quantity": 600,
"price": 32.75,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|89758",
"symbol": "HINDUNILVR25MAY2320PE",
"last_price": 31.7,
"volume": 237300,
"average_price": 33.54,
"oi": 132300,
"net_change": -14.1,
"total_buy_quantity": 50400,
"total_sell_quantity": 40200,
"lower_circuit_limit": 7.05,
"upper_circuit_limit": 84.55,
"last_trade_time": "1746439190537",
"oi_day_high": 138600,
"oi_day_low": 123900
},
"NSE_FO:KOTAKBANK25MAY2220CE": {
"ohlc": {
"open": 24.95,
"high": 25,
"low": 8.35,
"close": 11.1
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 11.2,
"orders": 1
},
{
"quantity": 800,
"price": 11.15,
"orders": 2
},
{
"quantity": 4400,
"price": 11.1,
"orders": 10
},
{
"quantity": 4800,
"price": 11.05,
"orders": 10
},
{
"quantity": 4000,
"price": 11,
"orders": 8
}
],
"sell": [
{
"quantity": 400,
"price": 11.25,
"orders": 1
},
{
"quantity": 1200,
"price": 11.3,
"orders": 3
},
{
"quantity": 6000,
"price": 11.35,
"orders": 8
},
{
"quantity": 3600,
"price": 11.4,
"orders": 6
},
{
"quantity": 6400,
"price": 11.45,
"orders": 8
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|112100",
"symbol": "KOTAKBANK25MAY2220CE",
"last_price": 11.1,
"volume": 2397600,
"average_price": 11.99,
"oi": 563200,
"net_change": -40.55,
"total_buy_quantity": 503200,
"total_sell_quantity": 112400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 96.55,
"last_trade_time": "1746439197036",
"oi_day_high": 582800,
"oi_day_low": 350000
},
"NSE_FO:CESC25MAY157.5CE": {
"ohlc": {
"open": 8.9,
"high": 11.55,
"low": 8.3,
"close": 11.4
},
"depth": {
"buy": [
{
"quantity": 5850,
"price": 11.25,
"orders": 2
},
{
"quantity": 5850,
"price": 11.2,
"orders": 2
},
{
"quantity": 5850,
"price": 11.15,
"orders": 2
},
{
"quantity": 5850,
"price": 11.1,
"orders": 2
},
{
"quantity": 8775,
"price": 11.05,
"orders": 2
}
],
"sell": [
{
"quantity": 5850,
"price": 11.45,
"orders": 2
},
{
"quantity": 5850,
"price": 11.55,
"orders": 1
},
{
"quantity": 2925,
"price": 11.6,
"orders": 1
},
{
"quantity": 23400,
"price": 11.75,
"orders": 2
},
{
"quantity": 2925,
"price": 11.8,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|80001",
"symbol": "CESC25MAY157.5CE",
"last_price": 11.4,
"volume": 140400,
"average_price": 10.13,
"oi": 292500,
"net_change": 3.8,
"total_buy_quantity": 336375,
"total_sell_quantity": 353925,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.6,
"last_trade_time": "1746439015955",
"oi_day_high": 295425,
"oi_day_low": 280800
},
"NSE_FO:KEI25MAY3000PE": {
"ohlc": {
"open": 100,
"high": 104.55,
"low": 60.35,
"close": 63.3
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 63.75,
"orders": 2
},
{
"quantity": 150,
"price": 63.7,
"orders": 1
},
{
"quantity": 450,
"price": 63.65,
"orders": 1
},
{
"quantity": 300,
"price": 63.05,
"orders": 1
},
{
"quantity": 150,
"price": 62.5,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 64.45,
"orders": 1
},
{
"quantity": 150,
"price": 65.7,
"orders": 1
},
{
"quantity": 300,
"price": 65.75,
"orders": 1
},
{
"quantity": 150,
"price": 66.65,
"orders": 1
},
{
"quantity": 150,
"price": 66.7,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|99711",
"symbol": "KEI25MAY3000PE",
"last_price": 63.3,
"volume": 154800,
"average_price": 78.42,
"oi": 59700,
"net_change": -75,
"total_buy_quantity": 49800,
"total_sell_quantity": 26700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 258.9,
"last_trade_time": "1746439193732",
"oi_day_high": 63450,
"oi_day_low": 51900
},
"NSE_FO:UNIONBANK25MAY127.5CE": {
"ohlc": {
"open": 5.35,
"high": 5.35,
"low": 4.3,
"close": 4.75
},
"depth": {
"buy": [
{
"quantity": 30975,
"price": 4.65,
"orders": 5
},
{
"quantity": 13275,
"price": 4.6,
"orders": 2
},
{
"quantity": 35400,
"price": 4.55,
"orders": 4
},
{
"quantity": 44250,
"price": 4.5,
"orders": 4
},
{
"quantity": 26550,
"price": 4.45,
"orders": 2
}
],
"sell": [
{
"quantity": 4425,
"price": 4.75,
"orders": 1
},
{
"quantity": 26550,
"price": 4.8,
"orders": 5
},
{
"quantity": 30975,
"price": 4.85,
"orders": 5
},
{
"quantity": 48675,
"price": 4.9,
"orders": 6
},
{
"quantity": 26550,
"price": 4.95,
"orders": 4
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|145457",
"symbol": "UNIONBANK25MAY127.5CE",
"last_price": 4.75,
"volume": 1672650,
"average_price": 4.85,
"oi": 703575,
"net_change": -0.35,
"total_buy_quantity": 902700,
"total_sell_quantity": 924825,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.1,
"last_trade_time": "1746439179732",
"oi_day_high": 765525,
"oi_day_low": 323025
},
"NSE_FO:TATASTEEL25MAY142.5CE": {
"ohlc": {
"open": 4.9,
"high": 5.1,
"low": 4.45,
"close": 4.65
},
"depth": {
"buy": [
{
"quantity": 66000,
"price": 4.6,
"orders": 8
},
{
"quantity": 110000,
"price": 4.55,
"orders": 7
},
{
"quantity": 104500,
"price": 4.5,
"orders": 7
},
{
"quantity": 165000,
"price": 4.45,
"orders": 8
},
{
"quantity": 82500,
"price": 4.4,
"orders": 13
}
],
"sell": [
{
"quantity": 55000,
"price": 4.7,
"orders": 8
},
{
"quantity": 66000,
"price": 4.75,
"orders": 8
},
{
"quantity": 88000,
"price": 4.8,
"orders": 9
},
{
"quantity": 93500,
"price": 4.85,
"orders": 8
},
{
"quantity": 44000,
"price": 4.9,
"orders": 5
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|143053",
"symbol": "TATASTEEL25MAY142.5CE",
"last_price": 4.65,
"volume": 12941500,
"average_price": 4.8,
"oi": 8222500,
"net_change": -0.05,
"total_buy_quantity": 1611500,
"total_sell_quantity": 1424500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.7,
"last_trade_time": "1746439161078",
"oi_day_high": 8536000,
"oi_day_low": 6963000
},
"NSE_FO:NCC25MAY220CE": {
"ohlc": {
"open": 9.75,
"high": 12.15,
"low": 8.7,
"close": 11.7
},
"depth": {
"buy": [
{
"quantity": 7100,
"price": 11.5,
"orders": 4
},
{
"quantity": 5325,
"price": 11.45,
"orders": 2
},
{
"quantity": 3550,
"price": 11.4,
"orders": 2
},
{
"quantity": 5325,
"price": 11.35,
"orders": 2
},
{
"quantity": 8875,
"price": 11.3,
"orders": 1
}
],
"sell": [
{
"quantity": 3550,
"price": 11.7,
"orders": 2
},
{
"quantity": 5325,
"price": 11.75,
"orders": 2
},
{
"quantity": 19525,
"price": 11.8,
"orders": 3
},
{
"quantity": 7100,
"price": 11.85,
"orders": 2
},
{
"quantity": 1775,
"price": 11.9,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|108151",
"symbol": "NCC25MAY220CE",
"last_price": 11.7,
"volume": 1586850,
"average_price": 11,
"oi": 1428875,
"net_change": 1.8,
"total_buy_quantity": 285775,
"total_sell_quantity": 276900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.9,
"last_trade_time": "1746439188141",
"oi_day_high": 1478575,
"oi_day_low": 1304625
},
"NSE_FO:KPITTECH25MAY1220PE": {
"ohlc": {
"open": 40.2,
"high": 40.2,
"low": 30.6,
"close": 36.35
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 35.8,
"orders": 1
},
{
"quantity": 400,
"price": 35.75,
"orders": 1
},
{
"quantity": 400,
"price": 35.7,
"orders": 1
},
{
"quantity": 800,
"price": 35.65,
"orders": 1
},
{
"quantity": 800,
"price": 35.3,
"orders": 1
}
],
"sell": [
{
"quantity": 800,
"price": 36.55,
"orders": 2
},
{
"quantity": 400,
"price": 36.6,
"orders": 1
},
{
"quantity": 400,
"price": 36.7,
"orders": 1
},
{
"quantity": 1200,
"price": 36.75,
"orders": 2
},
{
"quantity": 400,
"price": 37.05,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|112454",
"symbol": "KPITTECH25MAY1220PE",
"last_price": 36.35,
"volume": 63200,
"average_price": 34.83,
"oi": 97200,
"net_change": -11.75,
"total_buy_quantity": 85200,
"total_sell_quantity": 74800,
"lower_circuit_limit": 6.65,
"upper_circuit_limit": 89.55,
"last_trade_time": "1746439184890",
"oi_day_high": 101200,
"oi_day_low": 96000
},
"NSE_FO:DALBHARAT25MAY1980PE": {
"ohlc": {
"open": 68.95,
"high": 73.95,
"low": 68.95,
"close": 72.1
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 71.55,
"orders": 2
},
{
"quantity": 550,
"price": 71.05,
"orders": 1
},
{
"quantity": 275,
"price": 70.5,
"orders": 1
},
{
"quantity": 275,
"price": 70.45,
"orders": 1
},
{
"quantity": 275,
"price": 69.75,
"orders": 1
}
],
"sell": [
{
"quantity": 275,
"price": 72.45,
"orders": 1
},
{
"quantity": 275,
"price": 72.5,
"orders": 1
},
{
"quantity": 275,
"price": 72.55,
"orders": 1
},
{
"quantity": 550,
"price": 72.95,
"orders": 1
},
{
"quantity": 275,
"price": 73.3,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|84724",
"symbol": "DALBHARAT25MAY1980PE",
"last_price": 72.1,
"volume": 6325,
"average_price": 72.44,
"oi": 19800,
"net_change": -0.95,
"total_buy_quantity": 18975,
"total_sell_quantity": 30250,
"lower_circuit_limit": 17.85,
"upper_circuit_limit": 128.25,
"last_trade_time": "1746439168363",
"oi_day_high": 19800,
"oi_day_low": 18150
},
"NSE_FO:CYIENT25MAY1240CE": {
"ohlc": {
"open": 34.3,
"high": 44.6,
"low": 29.95,
"close": 35.4
},
"depth": {
"buy": [
{
"quantity": 900,
"price": 35.3,
"orders": 2
},
{
"quantity": 300,
"price": 35.15,
"orders": 1
},
{
"quantity": 300,
"price": 35.1,
"orders": 1
},
{
"quantity": 600,
"price": 35.05,
"orders": 1
},
{
"quantity": 600,
"price": 34.55,
"orders": 1
}
],
"sell": [
{
"quantity": 600,
"price": 35.7,
"orders": 1
},
{
"quantity": 300,
"price": 35.75,
"orders": 1
},
{
"quantity": 600,
"price": 35.95,
"orders": 1
},
{
"quantity": 900,
"price": 36.4,
"orders": 1
},
{
"quantity": 600,
"price": 36.45,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|77664",
"symbol": "CYIENT25MAY1240CE",
"last_price": 35.4,
"volume": 82200,
"average_price": 37.25,
"oi": 63900,
"net_change": 2.75,
"total_buy_quantity": 63300,
"total_sell_quantity": 67200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 74.5,
"last_trade_time": "1746439181000",
"oi_day_high": 65400,
"oi_day_low": 56400
},
"NSE_FO:INDIGO25MAY5500CE": {
"ohlc": {
"open": 176.95,
"high": 269.35,
"low": 176.95,
"close": 224.3
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 222.7,
"orders": 1
},
{
"quantity": 150,
"price": 222.65,
"orders": 1
},
{
"quantity": 450,
"price": 222.55,
"orders": 1
},
{
"quantity": 150,
"price": 221.85,
"orders": 1
},
{
"quantity": 150,
"price": 221.8,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 224.95,
"orders": 1
},
{
"quantity": 150,
"price": 225,
"orders": 1
},
{
"quantity": 300,
"price": 225.95,
"orders": 1
},
{
"quantity": 1050,
"price": 226,
"orders": 1
},
{
"quantity": 150,
"price": 227.75,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|94019",
"symbol": "INDIGO25MAY5500CE",
"last_price": 224.3,
"volume": 942450,
"average_price": 230.05,
"oi": 138450,
"net_change": 72.75,
"total_buy_quantity": 12000,
"total_sell_quantity": 20700,
"lower_circuit_limit": 31.45,
"upper_circuit_limit": 486.1,
"last_trade_time": "1746439188342",
"oi_day_high": 190500,
"oi_day_low": 138450
},
"NSE_FO:CONCOR25MAY710CE": {
"ohlc": {
"open": 14.6,
"high": 17.7,
"low": 13.5,
"close": 16.3
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 15.2,
"orders": 1
},
{
"quantity": 2000,
"price": 15.15,
"orders": 2
},
{
"quantity": 2000,
"price": 15.1,
"orders": 2
},
{
"quantity": 2000,
"price": 15,
"orders": 1
},
{
"quantity": 1000,
"price": 14.8,
"orders": 1
}
],
"sell": [
{
"quantity": 2000,
"price": 16.45,
"orders": 2
},
{
"quantity": 1000,
"price": 16.5,
"orders": 1
},
{
"quantity": 2000,
"price": 16.55,
"orders": 1
},
{
"quantity": 1000,
"price": 16.6,
"orders": 1
},
{
"quantity": 1000,
"price": 16.65,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|83185",
"symbol": "CONCOR25MAY710CE",
"last_price": 16.3,
"volume": 387000,
"average_price": 16.04,
"oi": 590000,
"net_change": 3.05,
"total_buy_quantity": 257000,
"total_sell_quantity": 209000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33.25,
"last_trade_time": "1746438913342",
"oi_day_high": 598000,
"oi_day_low": 554000
},
"NSE_FO:AXISBANK25MAY1210CE": {
"ohlc": {
"open": 21.6,
"high": 23.35,
"low": 13.65,
"close": 15.85
},
"depth": {
"buy": [
{
"quantity": 3750,
"price": 15.8,
"orders": 6
},
{
"quantity": 1875,
"price": 15.75,
"orders": 3
},
{
"quantity": 2500,
"price": 15.7,
"orders": 4
},
{
"quantity": 6250,
"price": 15.65,
"orders": 6
},
{
"quantity": 2500,
"price": 15.6,
"orders": 4
}
],
"sell": [
{
"quantity": 1250,
"price": 15.95,
"orders": 2
},
{
"quantity": 3125,
"price": 16,
"orders": 5
},
{
"quantity": 3750,
"price": 16.05,
"orders": 6
},
{
"quantity": 3125,
"price": 16.1,
"orders": 5
},
{
"quantity": 5625,
"price": 16.15,
"orders": 4
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|70940",
"symbol": "AXISBANK25MAY1210CE",
"last_price": 15.85,
"volume": 1715625,
"average_price": 17.61,
"oi": 763750,
"net_change": -5.9,
"total_buy_quantity": 293125,
"total_sell_quantity": 210000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 44.6,
"last_trade_time": "1746439167233",
"oi_day_high": 784375,
"oi_day_low": 751875
},
"NSE_FO:DELHIVERY25MAY300PE": {
"ohlc": {
"open": 10,
"high": 11.1,
"low": 9.1,
"close": 9.1
},
"depth": {
"buy": [
{
"quantity": 6100,
"price": 9.05,
"orders": 3
},
{
"quantity": 4575,
"price": 9,
"orders": 3
},
{
"quantity": 7625,
"price": 8.95,
"orders": 3
},
{
"quantity": 3050,
"price": 8.9,
"orders": 2
},
{
"quantity": 10675,
"price": 8.85,
"orders": 2
}
],
"sell": [
{
"quantity": 3050,
"price": 9.2,
"orders": 2
},
{
"quantity": 3050,
"price": 9.25,
"orders": 2
},
{
"quantity": 4575,
"price": 9.3,
"orders": 3
},
{
"quantity": 4575,
"price": 9.35,
"orders": 2
},
{
"quantity": 1525,
"price": 9.4,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|79055",
"symbol": "DELHIVERY25MAY300PE",
"last_price": 9.1,
"volume": 974475,
"average_price": 10.23,
"oi": 1014125,
"net_change": -0.95,
"total_buy_quantity": 332450,
"total_sell_quantity": 420900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.05,
"last_trade_time": "1746439152552",
"oi_day_high": 1024800,
"oi_day_low": 911950
},
"NSE_FO:HINDZINC25MAY460CE": {
"ohlc": {
"open": 7,
"high": 8.15,
"low": 6.1,
"close": 6.3
},
"depth": {
"buy": [
{
"quantity": 1225,
"price": 6.2,
"orders": 1
},
{
"quantity": 3675,
"price": 6.15,
"orders": 3
},
{
"quantity": 3675,
"price": 6.1,
"orders": 3
},
{
"quantity": 4900,
"price": 6.05,
"orders": 3
},
{
"quantity": 2450,
"price": 6,
"orders": 1
}
],
"sell": [
{
"quantity": 2450,
"price": 6.35,
"orders": 2
},
{
"quantity": 2450,
"price": 6.4,
"orders": 2
},
{
"quantity": 1225,
"price": 6.45,
"orders": 1
},
{
"quantity": 1225,
"price": 6.5,
"orders": 1
},
{
"quantity": 1225,
"price": 6.75,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|98903",
"symbol": "HINDZINC25MAY460CE",
"last_price": 6.3,
"volume": 122500,
"average_price": 6.94,
"oi": 422625,
"net_change": -1.3,
"total_buy_quantity": 224175,
"total_sell_quantity": 216825,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.6,
"last_trade_time": "1746439193335",
"oi_day_high": 428750,
"oi_day_low": 383425
},
"NSE_FO:TITAGARH25MAY820PE": {
"ohlc": {
"open": 81.55,
"high": 81.55,
"low": 81.55,
"close": 81.55
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 96.25,
"orders": 1
},
{
"quantity": 625,
"price": 96.15,
"orders": 1
},
{
"quantity": 625,
"price": 96.1,
"orders": 1
},
{
"quantity": 1250,
"price": 96.05,
"orders": 1
},
{
"quantity": 1250,
"price": 95.05,
"orders": 1
}
],
"sell": [
{
"quantity": 1875,
"price": 100.6,
"orders": 1
},
{
"quantity": 1250,
"price": 100.65,
"orders": 2
},
{
"quantity": 3125,
"price": 100.7,
"orders": 1
},
{
"quantity": 1875,
"price": 101,
"orders": 1
},
{
"quantity": 6250,
"price": 101.55,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|144083",
"symbol": "TITAGARH25MAY820PE",
"last_price": 81.55,
"volume": 0,
"average_price": 0,
"oi": 28125,
"net_change": 0,
"total_buy_quantity": 51875,
"total_sell_quantity": 48125,
"lower_circuit_limit": 31.9,
"upper_circuit_limit": 131.2,
"last_trade_time": "1746162789000",
"oi_day_high": 31250,
"oi_day_low": 28125
},
"NSE_FO:AMBUJACEM25MAY570CE": {
"ohlc": {
"open": 5.05,
"high": 11.25,
"low": 4.3,
"close": 6.8
},
"depth": {
"buy": [
{
"quantity": 4500,
"price": 6.7,
"orders": 4
},
{
"quantity": 5400,
"price": 6.65,
"orders": 4
},
{
"quantity": 2700,
"price": 6.6,
"orders": 2
},
{
"quantity": 2700,
"price": 6.55,
"orders": 2
},
{
"quantity": 7200,
"price": 6.5,
"orders": 3
}
],
"sell": [
{
"quantity": 3600,
"price": 6.85,
"orders": 3
},
{
"quantity": 4500,
"price": 6.9,
"orders": 4
},
{
"quantity": 4500,
"price": 6.95,
"orders": 3
},
{
"quantity": 6300,
"price": 7,
"orders": 3
},
{
"quantity": 6300,
"price": 7.05,
"orders": 2
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|65880",
"symbol": "AMBUJACEM25MAY570CE",
"last_price": 6.8,
"volume": 772200,
"average_price": 8.1,
"oi": 475200,
"net_change": 1.45,
"total_buy_quantity": 194400,
"total_sell_quantity": 162000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.35,
"last_trade_time": "1746439086554",
"oi_day_high": 503100,
"oi_day_low": 475200
},
"NSE_FO:JSWSTEEL25MAY1040CE": {
"ohlc": {
"open": 7.9,
"high": 10.6,
"low": 6,
"close": 6.8
},
"depth": {
"buy": [
{
"quantity": 675,
"price": 6.85,
"orders": 1
},
{
"quantity": 3375,
"price": 6.8,
"orders": 5
},
{
"quantity": 4725,
"price": 6.75,
"orders": 6
},
{
"quantity": 3375,
"price": 6.7,
"orders": 5
},
{
"quantity": 2025,
"price": 6.65,
"orders": 2
}
],
"sell": [
{
"quantity": 1350,
"price": 6.95,
"orders": 2
},
{
"quantity": 4050,
"price": 7,
"orders": 5
},
{
"quantity": 2025,
"price": 7.05,
"orders": 3
},
{
"quantity": 1350,
"price": 7.1,
"orders": 2
},
{
"quantity": 2025,
"price": 7.15,
"orders": 2
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|99015",
"symbol": "JSWSTEEL25MAY1040CE",
"last_price": 6.8,
"volume": 604800,
"average_price": 7.59,
"oi": 666900,
"net_change": -3.7,
"total_buy_quantity": 422550,
"total_sell_quantity": 138375,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.5,
"last_trade_time": "1746439194018",
"oi_day_high": 770175,
"oi_day_low": 666900
},
"NSE_FO:VOLTAS25MAY1280CE": {
"ohlc": {
"open": 30.5,
"high": 44.35,
"low": 30.5,
"close": 41.25
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 40.95,
"orders": 1
},
{
"quantity": 300,
"price": 40.9,
"orders": 1
},
{
"quantity": 300,
"price": 40.85,
"orders": 1
},
{
"quantity": 600,
"price": 40.8,
"orders": 2
},
{
"quantity": 300,
"price": 40.75,
"orders": 1
}
],
"sell": [
{
"quantity": 600,
"price": 41.2,
"orders": 2
},
{
"quantity": 600,
"price": 41.25,
"orders": 2
},
{
"quantity": 300,
"price": 41.35,
"orders": 1
},
{
"quantity": 900,
"price": 41.4,
"orders": 3
},
{
"quantity": 600,
"price": 41.45,
"orders": 2
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|139979",
"symbol": "VOLTAS25MAY1280CE",
"last_price": 41.25,
"volume": 594000,
"average_price": 39.01,
"oi": 356100,
"net_change": 12.4,
"total_buy_quantity": 215700,
"total_sell_quantity": 48900,
"lower_circuit_limit": 0.5,
"upper_circuit_limit": 57.2,
"last_trade_time": "1746439150636",
"oi_day_high": 356100,
"oi_day_low": 303900
},
"NSE_FO:UPL25MAY680PE": {
"ohlc": {
"open": 25.05,
"high": 25.95,
"low": 21.45,
"close": 21.65
},
"depth": {
"buy": [
{
"quantity": 2710,
"price": 21.55,
"orders": 2
},
{
"quantity": 1355,
"price": 21.5,
"orders": 1
},
{
"quantity": 4065,
"price": 21.45,
"orders": 2
},
{
"quantity": 2710,
"price": 21.4,
"orders": 2
},
{
"quantity": 1355,
"price": 21.35,
"orders": 1
}
],
"sell": [
{
"quantity": 5420,
"price": 21.65,
"orders": 1
},
{
"quantity": 4065,
"price": 21.75,
"orders": 2
},
{
"quantity": 2710,
"price": 21.8,
"orders": 2
},
{
"quantity": 1355,
"price": 21.85,
"orders": 1
},
{
"quantity": 2710,
"price": 21.9,
"orders": 2
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|138930",
"symbol": "UPL25MAY680PE",
"last_price": 21.65,
"volume": 669370,
"average_price": 23.33,
"oi": 397015,
"net_change": -5.3,
"total_buy_quantity": 220865,
"total_sell_quantity": 226285,
"lower_circuit_limit": 6.95,
"upper_circuit_limit": 46.95,
"last_trade_time": "1746439184791",
"oi_day_high": 414630,
"oi_day_low": 331975
},
"NSE_FO:MANAPPURAM25MAY230PE": {
"ohlc": {
"open": 2.3,
"high": 2.95,
"low": 1.8,
"close": 2.45
},
"depth": {
"buy": [
{
"quantity": 21000,
"price": 2.6,
"orders": 4
},
{
"quantity": 6000,
"price": 2.55,
"orders": 1
},
{
"quantity": 9000,
"price": 2.5,
"orders": 3
},
{
"quantity": 9000,
"price": 2.45,
"orders": 3
},
{
"quantity": 9000,
"price": 2.4,
"orders": 3
}
],
"sell": [
{
"quantity": 78000,
"price": 2.65,
"orders": 1
},
{
"quantity": 72000,
"price": 2.7,
"orders": 1
},
{
"quantity": 6000,
"price": 2.75,
"orders": 1
},
{
"quantity": 3000,
"price": 2.8,
"orders": 1
},
{
"quantity": 9000,
"price": 2.85,
"orders": 3
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|103989",
"symbol": "MANAPPURAM25MAY230PE",
"last_price": 2.45,
"volume": 10368000,
"average_price": 2.52,
"oi": 10539000,
"net_change": 0.15,
"total_buy_quantity": 1251000,
"total_sell_quantity": 1014000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.3,
"last_trade_time": "1746439197895",
"oi_day_high": 10539000,
"oi_day_low": 9081000
},
"NSE_FO:MOTHERSON25MAY135PE": {
"ohlc": {
"open": 6.45,
"high": 6.45,
"low": 3.6,
"close": 3.6
},
"depth": {
"buy": [
{
"quantity": 7100,
"price": 3.65,
"orders": 2
},
{
"quantity": 17750,
"price": 3.6,
"orders": 4
},
{
"quantity": 31950,
"price": 3.55,
"orders": 5
},
{
"quantity": 49700,
"price": 3.5,
"orders": 5
},
{
"quantity": 10650,
"price": 3.45,
"orders": 2
}
],
"sell": [
{
"quantity": 17750,
"price": 3.7,
"orders": 4
},
{
"quantity": 42600,
"price": 3.75,
"orders": 5
},
{
"quantity": 46150,
"price": 3.8,
"orders": 6
},
{
"quantity": 60350,
"price": 3.85,
"orders": 6
},
{
"quantity": 46150,
"price": 3.9,
"orders": 5
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|105896",
"symbol": "MOTHERSON25MAY135PE",
"last_price": 3.6,
"volume": 2218750,
"average_price": 4.49,
"oi": 1959600,
"net_change": -3.2,
"total_buy_quantity": 749050,
"total_sell_quantity": 1082750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.8,
"last_trade_time": "1746439191410",
"oi_day_high": 1988000,
"oi_day_low": 1888600
},
"NSE_FO:EXIDEIND25MAY380PE": {
"ohlc": {
"open": 22.5,
"high": 23.45,
"low": 18.95,
"close": 19.4
},
"depth": {
"buy": [
{
"quantity": 1800,
"price": 19.2,
"orders": 1
},
{
"quantity": 1800,
"price": 19.15,
"orders": 1
},
{
"quantity": 1800,
"price": 19.1,
"orders": 1
},
{
"quantity": 1800,
"price": 19.05,
"orders": 1
},
{
"quantity": 1800,
"price": 19,
"orders": 1
}
],
"sell": [
{
"quantity": 3600,
"price": 19.4,
"orders": 2
},
{
"quantity": 1800,
"price": 19.6,
"orders": 1
},
{
"quantity": 1800,
"price": 19.65,
"orders": 1
},
{
"quantity": 1800,
"price": 19.7,
"orders": 1
},
{
"quantity": 3600,
"price": 19.75,
"orders": 2
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|82126",
"symbol": "EXIDEIND25MAY380PE",
"last_price": 19.4,
"volume": 212400,
"average_price": 20.63,
"oi": 1108800,
"net_change": -8.75,
"total_buy_quantity": 115200,
"total_sell_quantity": 201600,
"lower_circuit_limit": 8.15,
"upper_circuit_limit": 48.15,
"last_trade_time": "1746439102891",
"oi_day_high": 1108800,
"oi_day_low": 1089000
},
"NSE_FO:RECLTD25MAY440PE": {
"ohlc": {
"open": 30.8,
"high": 32.1,
"low": 26.2,
"close": 27.25
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 27.4,
"orders": 1
},
{
"quantity": 1000,
"price": 27.35,
"orders": 1
},
{
"quantity": 1000,
"price": 27.3,
"orders": 1
},
{
"quantity": 3000,
"price": 27.25,
"orders": 2
},
{
"quantity": 2000,
"price": 27.2,
"orders": 2
}
],
"sell": [
{
"quantity": 1000,
"price": 27.6,
"orders": 1
},
{
"quantity": 1000,
"price": 27.7,
"orders": 1
},
{
"quantity": 3000,
"price": 27.75,
"orders": 2
},
{
"quantity": 4000,
"price": 27.8,
"orders": 3
},
{
"quantity": 1000,
"price": 27.85,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|119729",
"symbol": "RECLTD25MAY440PE",
"last_price": 27.25,
"volume": 121000,
"average_price": 28.64,
"oi": 1032000,
"net_change": -3.65,
"total_buy_quantity": 127000,
"total_sell_quantity": 172000,
"lower_circuit_limit": 9.7,
"upper_circuit_limit": 52.1,
"last_trade_time": "1746439140003",
"oi_day_high": 1035000,
"oi_day_low": 1028000
},
"NSE_FO:BANDHANBNK25MAY170CE": {
"ohlc": {
"open": 3.7,
"high": 4.95,
"low": 3.3,
"close": 4.3
},
"depth": {
"buy": [
{
"quantity": 30800,
"price": 4.25,
"orders": 9
},
{
"quantity": 19600,
"price": 4.2,
"orders": 7
},
{
"quantity": 33600,
"price": 4.15,
"orders": 7
},
{
"quantity": 25200,
"price": 4.1,
"orders": 5
},
{
"quantity": 42000,
"price": 4.05,
"orders": 9
}
],
"sell": [
{
"quantity": 8400,
"price": 4.35,
"orders": 2
},
{
"quantity": 28000,
"price": 4.4,
"orders": 8
},
{
"quantity": 11200,
"price": 4.45,
"orders": 4
},
{
"quantity": 19600,
"price": 4.5,
"orders": 6
},
{
"quantity": 36400,
"price": 4.55,
"orders": 4
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|70274",
"symbol": "BANDHANBNK25MAY170CE",
"last_price": 4.3,
"volume": 6129200,
"average_price": 4.34,
"oi": 6736800,
"net_change": 0.45,
"total_buy_quantity": 999600,
"total_sell_quantity": 1615600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.85,
"last_trade_time": "1746439197803",
"oi_day_high": 7299600,
"oi_day_low": 6697600
},
"NSE_FO:COALINDIA25MAY400CE": {
"ohlc": {
"open": 6.7,
"high": 6.75,
"low": 5.45,
"close": 6.2
},
"depth": {
"buy": [
{
"quantity": 2100,
"price": 6.15,
"orders": 2
},
{
"quantity": 6300,
"price": 6.1,
"orders": 6
},
{
"quantity": 14700,
"price": 6.05,
"orders": 9
},
{
"quantity": 13650,
"price": 6,
"orders": 11
},
{
"quantity": 12600,
"price": 5.95,
"orders": 6
}
],
"sell": [
{
"quantity": 63000,
"price": 6.2,
"orders": 2
},
{
"quantity": 12600,
"price": 6.25,
"orders": 10
},
{
"quantity": 8400,
"price": 6.3,
"orders": 6
},
{
"quantity": 5250,
"price": 6.35,
"orders": 3
},
{
"quantity": 1050,
"price": 6.4,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|75295",
"symbol": "COALINDIA25MAY400CE",
"last_price": 6.2,
"volume": 3284400,
"average_price": 6.06,
"oi": 5171250,
"net_change": -0.15,
"total_buy_quantity": 391650,
"total_sell_quantity": 641550,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.35,
"last_trade_time": "1746439197914",
"oi_day_high": 5183850,
"oi_day_low": 5010600
},
"NSE_FO:TATASTEEL25MAY142.5PE": {
"ohlc": {
"open": 5.05,
"high": 5.35,
"low": 4.15,
"close": 4.6
},
"depth": {
"buy": [
{
"quantity": 77000,
"price": 4.5,
"orders": 10
},
{
"quantity": 115500,
"price": 4.45,
"orders": 11
},
{
"quantity": 82500,
"price": 4.4,
"orders": 11
},
{
"quantity": 99000,
"price": 4.35,
"orders": 12
},
{
"quantity": 99000,
"price": 4.3,
"orders": 9
}
],
"sell": [
{
"quantity": 27500,
"price": 4.6,
"orders": 4
},
{
"quantity": 115500,
"price": 4.65,
"orders": 6
},
{
"quantity": 137500,
"price": 4.7,
"orders": 7
},
{
"quantity": 132000,
"price": 4.75,
"orders": 7
},
{
"quantity": 66000,
"price": 4.8,
"orders": 9
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|143054",
"symbol": "TATASTEEL25MAY142.5PE",
"last_price": 4.6,
"volume": 6622000,
"average_price": 4.53,
"oi": 6979500,
"net_change": -0.6,
"total_buy_quantity": 1408000,
"total_sell_quantity": 1562000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.2,
"last_trade_time": "1746439198176",
"oi_day_high": 7562500,
"oi_day_low": 6946500
},
"NSE_FO:TATACONSUM25MAY1160PE": {
"ohlc": {
"open": 27.85,
"high": 28.65,
"low": 22.65,
"close": 26.4
},
"depth": {
"buy": [
{
"quantity": 456,
"price": 26.2,
"orders": 1
},
{
"quantity": 456,
"price": 26.15,
"orders": 1
},
{
"quantity": 456,
"price": 26.1,
"orders": 1
},
{
"quantity": 912,
"price": 26.05,
"orders": 1
},
{
"quantity": 456,
"price": 26,
"orders": 1
}
],
"sell": [
{
"quantity": 456,
"price": 26.7,
"orders": 1
},
{
"quantity": 456,
"price": 26.75,
"orders": 1
},
{
"quantity": 456,
"price": 26.9,
"orders": 1
},
{
"quantity": 912,
"price": 28.65,
"orders": 2
},
{
"quantity": 456,
"price": 28.95,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|127474",
"symbol": "TATACONSUM25MAY1160PE",
"last_price": 26.4,
"volume": 260376,
"average_price": 26.15,
"oi": 185136,
"net_change": -4.5,
"total_buy_quantity": 75696,
"total_sell_quantity": 62472,
"lower_circuit_limit": 5.25,
"upper_circuit_limit": 56.55,
"last_trade_time": "1746439167342",
"oi_day_high": 202464,
"oi_day_low": 182400
},
"NSE_FO:CAMS25MAY4050CE": {
"ohlc": {
"open": 86,
"high": 95,
"low": 63.25,
"close": 70
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 67.75,
"orders": 1
},
{
"quantity": 250,
"price": 65.75,
"orders": 1
},
{
"quantity": 125,
"price": 65,
"orders": 1
},
{
"quantity": 125,
"price": 63.25,
"orders": 1
},
{
"quantity": 125,
"price": 60.55,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 69.2,
"orders": 2
},
{
"quantity": 250,
"price": 69.25,
"orders": 1
},
{
"quantity": 125,
"price": 69.7,
"orders": 1
},
{
"quantity": 125,
"price": 69.75,
"orders": 1
},
{
"quantity": 250,
"price": 70.15,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|78658",
"symbol": "CAMS25MAY4050CE",
"last_price": 70,
"volume": 19750,
"average_price": 76.26,
"oi": 12625,
"net_change": -15.65,
"total_buy_quantity": 58750,
"total_sell_quantity": 16625,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 194.85,
"last_trade_time": "1746439081742",
"oi_day_high": 13125,
"oi_day_low": 10500
},
"NSE_FO:HAL25MAY4300PE": {
"ohlc": {
"open": 103.45,
"high": 103.45,
"low": 68.5,
"close": 68.9
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 68.5,
"orders": 1
},
{
"quantity": 300,
"price": 68.45,
"orders": 1
},
{
"quantity": 150,
"price": 67.65,
"orders": 1
},
{
"quantity": 450,
"price": 67.6,
"orders": 2
},
{
"quantity": 150,
"price": 67.55,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 69.05,
"orders": 2
},
{
"quantity": 150,
"price": 69.25,
"orders": 1
},
{
"quantity": 300,
"price": 69.3,
"orders": 1
},
{
"quantity": 300,
"price": 69.45,
"orders": 1
},
{
"quantity": 300,
"price": 69.8,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|85704",
"symbol": "HAL25MAY4300PE",
"last_price": 68.9,
"volume": 155400,
"average_price": 81.3,
"oi": 207150,
"net_change": -40.1,
"total_buy_quantity": 27900,
"total_sell_quantity": 30300,
"lower_circuit_limit": 0.55,
"upper_circuit_limit": 217.45,
"last_trade_time": "1746439172917",
"oi_day_high": 219750,
"oi_day_low": 207150
},
"NSE_FO:ADANIENT25MAY2440PE": {
"ohlc": {
"open": 153.55,
"high": 159,
"low": 69.35,
"close": 75
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 75.75,
"orders": 1
},
{
"quantity": 1500,
"price": 75.7,
"orders": 3
},
{
"quantity": 300,
"price": 75.55,
"orders": 1
},
{
"quantity": 300,
"price": 75.5,
"orders": 1
},
{
"quantity": 300,
"price": 75.1,
"orders": 1
}
],
"sell": [
{
"quantity": 600,
"price": 76.35,
"orders": 2
},
{
"quantity": 300,
"price": 76.55,
"orders": 1
},
{
"quantity": 900,
"price": 76.6,
"orders": 1
},
{
"quantity": 300,
"price": 76.65,
"orders": 1
},
{
"quantity": 300,
"price": 76.7,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|64513",
"symbol": "ADANIENT25MAY2440PE",
"last_price": 75,
"volume": 834000,
"average_price": 83.6,
"oi": 228000,
"net_change": -96,
"total_buy_quantity": 70200,
"total_sell_quantity": 52500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 299.9,
"last_trade_time": "1746439197700",
"oi_day_high": 228900,
"oi_day_low": 185700
},
"NSE_FO:PFC25MAY430CE": {
"ohlc": {
"open": 10.45,
"high": 11.05,
"low": 8.95,
"close": 10.15
},
"depth": {
"buy": [
{
"quantity": 1300,
"price": 10.15,
"orders": 1
},
{
"quantity": 5200,
"price": 10.1,
"orders": 4
},
{
"quantity": 10400,
"price": 10.05,
"orders": 7
},
{
"quantity": 6500,
"price": 10,
"orders": 5
},
{
"quantity": 2600,
"price": 9.95,
"orders": 1
}
],
"sell": [
{
"quantity": 7800,
"price": 10.25,
"orders": 6
},
{
"quantity": 5200,
"price": 10.3,
"orders": 4
},
{
"quantity": 9100,
"price": 10.35,
"orders": 5
},
{
"quantity": 1300,
"price": 10.4,
"orders": 1
},
{
"quantity": 15600,
"price": 10.45,
"orders": 3
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|128558",
"symbol": "PFC25MAY430CE",
"last_price": 10.15,
"volume": 1566500,
"average_price": 10.1,
"oi": 2258100,
"net_change": 0.6,
"total_buy_quantity": 292500,
"total_sell_quantity": 288600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.55,
"last_trade_time": "1746439178295",
"oi_day_high": 2312700,
"oi_day_low": 2228200
},
"NSE_FO:INDUSINDBK25MAY820CE": {
"ohlc": {
"open": 61.65,
"high": 61.65,
"low": 51.3,
"close": 55.35
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 55,
"orders": 2
},
{
"quantity": 500,
"price": 54.95,
"orders": 1
},
{
"quantity": 1000,
"price": 54.7,
"orders": 2
},
{
"quantity": 500,
"price": 54.2,
"orders": 1
},
{
"quantity": 500,
"price": 54.1,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 55.35,
"orders": 2
},
{
"quantity": 500,
"price": 55.45,
"orders": 1
},
{
"quantity": 500,
"price": 55.6,
"orders": 1
},
{
"quantity": 1000,
"price": 55.75,
"orders": 2
},
{
"quantity": 500,
"price": 55.85,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|94522",
"symbol": "INDUSINDBK25MAY820CE",
"last_price": 55.35,
"volume": 181500,
"average_price": 56.58,
"oi": 506000,
"net_change": -5.65,
"total_buy_quantity": 30000,
"total_sell_quantity": 81000,
"lower_circuit_limit": 11.25,
"upper_circuit_limit": 110.75,
"last_trade_time": "1746439197066",
"oi_day_high": 552500,
"oi_day_low": 506000
},
"NSE_FO:SYNGENE25MAY660PE": {
"ohlc": {
"open": 38,
"high": 39.4,
"low": 35,
"close": 37
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 36.6,
"orders": 1
},
{
"quantity": 1000,
"price": 36.55,
"orders": 1
},
{
"quantity": 1000,
"price": 36.45,
"orders": 1
},
{
"quantity": 1000,
"price": 36.1,
"orders": 1
},
{
"quantity": 1000,
"price": 36.05,
"orders": 1
}
],
"sell": [
{
"quantity": 2000,
"price": 38.75,
"orders": 2
},
{
"quantity": 1000,
"price": 38.8,
"orders": 1
},
{
"quantity": 1000,
"price": 39.65,
"orders": 1
},
{
"quantity": 3000,
"price": 39.7,
"orders": 1
},
{
"quantity": 5000,
"price": 40.7,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|126445",
"symbol": "SYNGENE25MAY660PE",
"last_price": 37,
"volume": 35000,
"average_price": 36.77,
"oi": 112000,
"net_change": -3.2,
"total_buy_quantity": 107000,
"total_sell_quantity": 87000,
"lower_circuit_limit": 16,
"upper_circuit_limit": 64.4,
"last_trade_time": "1746438681034",
"oi_day_high": 124000,
"oi_day_low": 112000
},
"NSE_FO:BPCL25MAY300CE": {
"ohlc": {
"open": 23.35,
"high": 29.45,
"low": 21.65,
"close": 26.45
},
"depth": {
"buy": [
{
"quantity": 1800,
"price": 26.2,
"orders": 1
},
{
"quantity": 3600,
"price": 26.05,
"orders": 1
},
{
"quantity": 1800,
"price": 26,
"orders": 1
},
{
"quantity": 1800,
"price": 25.95,
"orders": 1
},
{
"quantity": 1800,
"price": 25.9,
"orders": 1
}
],
"sell": [
{
"quantity": 1800,
"price": 26.4,
"orders": 1
},
{
"quantity": 1800,
"price": 26.45,
"orders": 1
},
{
"quantity": 1800,
"price": 26.5,
"orders": 1
},
{
"quantity": 1800,
"price": 26.6,
"orders": 1
},
{
"quantity": 1800,
"price": 26.65,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|71899",
"symbol": "BPCL25MAY300CE",
"last_price": 26.45,
"volume": 1393200,
"average_price": 26.66,
"oi": 1128600,
"net_change": 8,
"total_buy_quantity": 266400,
"total_sell_quantity": 255600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 47.7,
"last_trade_time": "1746439196240",
"oi_day_high": 1220400,
"oi_day_low": 1128600
},
"NSE_FO:TECHM25MAY1440CE": {
"ohlc": {
"open": 87.2,
"high": 88,
"low": 80.5,
"close": 81.5
},
"depth": {
"buy": [
{
"quantity": 600,
"price": 81.35,
"orders": 1
},
{
"quantity": 600,
"price": 81.3,
"orders": 1
},
{
"quantity": 600,
"price": 80.8,
"orders": 1
},
{
"quantity": 600,
"price": 80.6,
"orders": 1
},
{
"quantity": 1200,
"price": 80.55,
"orders": 1
}
],
"sell": [
{
"quantity": 600,
"price": 81.95,
"orders": 1
},
{
"quantity": 600,
"price": 82,
"orders": 1
},
{
"quantity": 600,
"price": 82.4,
"orders": 1
},
{
"quantity": 600,
"price": 82.45,
"orders": 1
},
{
"quantity": 1800,
"price": 82.5,
"orders": 2
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|132319",
"symbol": "TECHM25MAY1440CE",
"last_price": 81.5,
"volume": 12000,
"average_price": 85.16,
"oi": 210000,
"net_change": -1.65,
"total_buy_quantity": 65400,
"total_sell_quantity": 76200,
"lower_circuit_limit": 28.5,
"upper_circuit_limit": 137.8,
"last_trade_time": "1746439188062",
"oi_day_high": 210000,
"oi_day_low": 207600
},
"NSE_FO:ATGL25MAY620CE": {
"ohlc": {
"open": 18.4,
"high": 72.6,
"low": 17.65,
"close": 58.9
},
"depth": {
"buy": [
{
"quantity": 775,
"price": 58.05,
"orders": 1
},
{
"quantity": 775,
"price": 58,
"orders": 1
},
{
"quantity": 775,
"price": 57.8,
"orders": 1
},
{
"quantity": 775,
"price": 57.75,
"orders": 1
},
{
"quantity": 775,
"price": 57.65,
"orders": 1
}
],
"sell": [
{
"quantity": 1550,
"price": 59.05,
"orders": 2
},
{
"quantity": 775,
"price": 59.1,
"orders": 1
},
{
"quantity": 775,
"price": 59.2,
"orders": 1
},
{
"quantity": 775,
"price": 59.25,
"orders": 1
},
{
"quantity": 775,
"price": 59.75,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|68171",
"symbol": "ATGL25MAY620CE",
"last_price": 58.9,
"volume": 1426775,
"average_price": 41.38,
"oi": 110825,
"net_change": 41.95,
"total_buy_quantity": 136400,
"total_sell_quantity": 85250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 129.7,
"last_trade_time": "1746439185846",
"oi_day_high": 271250,
"oi_day_low": 109275
},
"NSE_FO:APLAPOLLO25MAY1620PE": {
"ohlc": {
"open": 67.4,
"high": 68.1,
"low": 59.8,
"close": 62.05
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 56.9,
"orders": 1
},
{
"quantity": 700,
"price": 56.5,
"orders": 2
},
{
"quantity": 350,
"price": 56.45,
"orders": 1
},
{
"quantity": 4550,
"price": 56.4,
"orders": 1
},
{
"quantity": 350,
"price": 53.05,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 64,
"orders": 1
},
{
"quantity": 350,
"price": 64.05,
"orders": 1
},
{
"quantity": 350,
"price": 64.3,
"orders": 1
},
{
"quantity": 700,
"price": 64.35,
"orders": 1
},
{
"quantity": 350,
"price": 67.95,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|68084",
"symbol": "APLAPOLLO25MAY1620PE",
"last_price": 62.05,
"volume": 38850,
"average_price": 64.28,
"oi": 58100,
"net_change": -11.55,
"total_buy_quantity": 40950,
"total_sell_quantity": 39200,
"lower_circuit_limit": 23,
"upper_circuit_limit": 124.2,
"last_trade_time": "1746438909368",
"oi_day_high": 64400,
"oi_day_low": 52850
},
"NSE_FO:ALKEM25MAY5200CE": {
"ohlc": {
"open": 112.95,
"high": 127,
"low": 109.55,
"close": 121.3
},
"depth": {
"buy": [
{
"quantity": 600,
"price": 119.05,
"orders": 1
},
{
"quantity": 100,
"price": 119,
"orders": 1
},
{
"quantity": 100,
"price": 118.1,
"orders": 1
},
{
"quantity": 200,
"price": 118.05,
"orders": 1
},
{
"quantity": 200,
"price": 116.1,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 121.85,
"orders": 1
},
{
"quantity": 100,
"price": 121.9,
"orders": 1
},
{
"quantity": 300,
"price": 121.95,
"orders": 2
},
{
"quantity": 200,
"price": 123.95,
"orders": 1
},
{
"quantity": 100,
"price": 125,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|65604",
"symbol": "ALKEM25MAY5200CE",
"last_price": 121.3,
"volume": 27200,
"average_price": 118.08,
"oi": 38400,
"net_change": 7.8,
"total_buy_quantity": 18400,
"total_sell_quantity": 10700,
"lower_circuit_limit": 12.15,
"upper_circuit_limit": 214.85,
"last_trade_time": "1746439188373",
"oi_day_high": 39300,
"oi_day_low": 38000
},
"NSE_FO:RELIANCE25MAY1300PE": {
"ohlc": {
"open": 5.3,
"high": 5.4,
"low": 4.45,
"close": 4.45
},
"depth": {
"buy": [
{
"quantity": 15500,
"price": 4.45,
"orders": 6
},
{
"quantity": 15000,
"price": 4.4,
"orders": 21
},
{
"quantity": 23500,
"price": 4.35,
"orders": 13
},
{
"quantity": 14000,
"price": 4.3,
"orders": 11
},
{
"quantity": 9500,
"price": 4.25,
"orders": 9
}
],
"sell": [
{
"quantity": 50500,
"price": 4.5,
"orders": 11
},
{
"quantity": 7500,
"price": 4.55,
"orders": 9
},
{
"quantity": 14500,
"price": 4.6,
"orders": 16
},
{
"quantity": 11000,
"price": 4.65,
"orders": 11
},
{
"quantity": 10500,
"price": 4.7,
"orders": 8
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|120103",
"symbol": "RELIANCE25MAY1300PE",
"last_price": 4.45,
"volume": 3239500,
"average_price": 4.9,
"oi": 7171000,
"net_change": -1.7,
"total_buy_quantity": 576500,
"total_sell_quantity": 412500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.15,
"last_trade_time": "1746439198737",
"oi_day_high": 7287500,
"oi_day_low": 7103000
},
"NSE_FO:PAYTM25MAY920CE": {
"ohlc": {
"open": 21.2,
"high": 26,
"low": 19.7,
"close": 21
},
"depth": {
"buy": [
{
"quantity": 650,
"price": 21.2,
"orders": 1
},
{
"quantity": 1300,
"price": 21.15,
"orders": 2
},
{
"quantity": 1300,
"price": 21.1,
"orders": 2
},
{
"quantity": 1950,
"price": 21.05,
"orders": 2
},
{
"quantity": 1950,
"price": 20.9,
"orders": 1
}
],
"sell": [
{
"quantity": 650,
"price": 21.8,
"orders": 1
},
{
"quantity": 1300,
"price": 21.85,
"orders": 1
},
{
"quantity": 650,
"price": 21.9,
"orders": 1
},
{
"quantity": 1950,
"price": 21.95,
"orders": 1
},
{
"quantity": 650,
"price": 22,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|113662",
"symbol": "PAYTM25MAY920CE",
"last_price": 21,
"volume": 418600,
"average_price": 22.92,
"oi": 211250,
"net_change": 3,
"total_buy_quantity": 171600,
"total_sell_quantity": 128050,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 45.15,
"last_trade_time": "1746439173750",
"oi_day_high": 260000,
"oi_day_low": 209950
},
"NSE_FO:ITC25MAY430CE": {
"ohlc": {
"open": 9.65,
"high": 12.95,
"low": 9.65,
"close": 12.8
},
"depth": {
"buy": [
{
"quantity": 8000,
"price": 12.75,
"orders": 5
},
{
"quantity": 11200,
"price": 12.7,
"orders": 5
},
{
"quantity": 9600,
"price": 12.65,
"orders": 5
},
{
"quantity": 8000,
"price": 12.6,
"orders": 4
},
{
"quantity": 8000,
"price": 12.55,
"orders": 4
}
],
"sell": [
{
"quantity": 16000,
"price": 12.85,
"orders": 8
},
{
"quantity": 12800,
"price": 12.9,
"orders": 7
},
{
"quantity": 28800,
"price": 12.95,
"orders": 11
},
{
"quantity": 27200,
"price": 13,
"orders": 12
},
{
"quantity": 16000,
"price": 13.05,
"orders": 3
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|97219",
"symbol": "ITC25MAY430CE",
"last_price": 12.8,
"volume": 9124800,
"average_price": 11.52,
"oi": 3947200,
"net_change": 3.45,
"total_buy_quantity": 344000,
"total_sell_quantity": 648000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.35,
"last_trade_time": "1746439198273",
"oi_day_high": 5048000,
"oi_day_low": 3947200
},
"NSE_FO:COFORGE25MAY7300CE": {
"ohlc": {
"open": 468.3,
"high": 534.15,
"low": 429.65,
"close": 476.35
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 475.25,
"orders": 1
},
{
"quantity": 225,
"price": 475.2,
"orders": 1
},
{
"quantity": 150,
"price": 472.6,
"orders": 1
},
{
"quantity": 150,
"price": 472.55,
"orders": 1
},
{
"quantity": 150,
"price": 464.4,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 479.8,
"orders": 2
},
{
"quantity": 75,
"price": 479.85,
"orders": 1
},
{
"quantity": 75,
"price": 479.9,
"orders": 1
},
{
"quantity": 150,
"price": 479.95,
"orders": 1
},
{
"quantity": 150,
"price": 482.45,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|82050",
"symbol": "COFORGE25MAY7300CE",
"last_price": 476.35,
"volume": 75900,
"average_price": 470.9,
"oi": 61950,
"net_change": 39.1,
"total_buy_quantity": 5850,
"total_sell_quantity": 10800,
"lower_circuit_limit": 132,
"upper_circuit_limit": 742.5,
"last_trade_time": "1746439173664",
"oi_day_high": 65850,
"oi_day_low": 59325
},
"NSE_FO:M&MFIN25MAY270CE": {
"ohlc": {
"open": 5.8,
"high": 6.4,
"low": 5,
"close": 5.9
},
"depth": {
"buy": [
{
"quantity": 8000,
"price": 5.85,
"orders": 3
},
{
"quantity": 6000,
"price": 5.8,
"orders": 3
},
{
"quantity": 10000,
"price": 5.75,
"orders": 4
},
{
"quantity": 4000,
"price": 5.7,
"orders": 2
},
{
"quantity": 8000,
"price": 5.65,
"orders": 3
}
],
"sell": [
{
"quantity": 6000,
"price": 5.95,
"orders": 3
},
{
"quantity": 12000,
"price": 6,
"orders": 6
},
{
"quantity": 18000,
"price": 6.05,
"orders": 5
},
{
"quantity": 2000,
"price": 6.1,
"orders": 1
},
{
"quantity": 28000,
"price": 6.15,
"orders": 3
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|103516",
"symbol": "M&MFIN25MAY270CE",
"last_price": 5.9,
"volume": 1184000,
"average_price": 5.77,
"oi": 1630000,
"net_change": 0.6,
"total_buy_quantity": 438000,
"total_sell_quantity": 470000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.3,
"last_trade_time": "1746439154531",
"oi_day_high": 1692000,
"oi_day_low": 1608000
},
"NSE_FO:TORNTPOWER25MAY1600PE": {
"ohlc": {
"open": 135.1,
"high": 140.1,
"low": 135.1,
"close": 140.1
},
"depth": {
"buy": [
{
"quantity": 1125,
"price": 130.1,
"orders": 1
},
{
"quantity": 375,
"price": 130.05,
"orders": 1
},
{
"quantity": 375,
"price": 129.95,
"orders": 1
},
{
"quantity": 1500,
"price": 128.15,
"orders": 1
},
{
"quantity": 3750,
"price": 126.7,
"orders": 1
}
],
"sell": [
{
"quantity": 3000,
"price": 140.3,
"orders": 3
},
{
"quantity": 375,
"price": 140.35,
"orders": 1
},
{
"quantity": 1125,
"price": 140.75,
"orders": 1
},
{
"quantity": 1875,
"price": 141.05,
"orders": 1
},
{
"quantity": 3750,
"price": 143.25,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|135477",
"symbol": "TORNTPOWER25MAY1600PE",
"last_price": 140.1,
"volume": 750,
"average_price": 137.6,
"oi": 33375,
"net_change": 7.8,
"total_buy_quantity": 30375,
"total_sell_quantity": 31875,
"lower_circuit_limit": 54.35,
"upper_circuit_limit": 210.25,
"last_trade_time": "1746431745835",
"oi_day_high": 33750,
"oi_day_low": 33375
},
"NSE_FO:COLPAL25MAY2740PE": {
"ohlc": {
"open": 203.95,
"high": 203.95,
"low": 162.5,
"close": 162.5
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 155.65,
"orders": 1
},
{
"quantity": 175,
"price": 155.5,
"orders": 1
},
{
"quantity": 350,
"price": 154.05,
"orders": 1
},
{
"quantity": 700,
"price": 152.35,
"orders": 1
},
{
"quantity": 1750,
"price": 151.15,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 158.9,
"orders": 1
},
{
"quantity": 350,
"price": 158.95,
"orders": 1
},
{
"quantity": 175,
"price": 161.95,
"orders": 1
},
{
"quantity": 875,
"price": 171.75,
"orders": 1
},
{
"quantity": 1750,
"price": 178.25,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|82711",
"symbol": "COLPAL25MAY2740PE",
"last_price": 162.5,
"volume": 6825,
"average_price": 190.54,
"oi": 3500,
"net_change": -67.25,
"total_buy_quantity": 20300,
"total_sell_quantity": 20300,
"lower_circuit_limit": 76.7,
"upper_circuit_limit": 324.8,
"last_trade_time": "1746437611954",
"oi_day_high": 3850,
"oi_day_low": 2275
},
"NSE_FO:HINDPETRO25MAY390PE": {
"ohlc": {
"open": 19,
"high": 19,
"low": 7.9,
"close": 8.4
},
"depth": {
"buy": [
{
"quantity": 2025,
"price": 8.25,
"orders": 1
},
{
"quantity": 2025,
"price": 8.2,
"orders": 1
},
{
"quantity": 2025,
"price": 8.15,
"orders": 1
},
{
"quantity": 4050,
"price": 8.1,
"orders": 2
},
{
"quantity": 2025,
"price": 8.05,
"orders": 1
}
],
"sell": [
{
"quantity": 2025,
"price": 8.4,
"orders": 1
},
{
"quantity": 4050,
"price": 8.45,
"orders": 2
},
{
"quantity": 6075,
"price": 8.5,
"orders": 3
},
{
"quantity": 6075,
"price": 8.55,
"orders": 2
},
{
"quantity": 2025,
"price": 8.6,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|89175",
"symbol": "HINDPETRO25MAY390PE",
"last_price": 8.4,
"volume": 4825575,
"average_price": 10.78,
"oi": 1109700,
"net_change": -11.35,
"total_buy_quantity": 358425,
"total_sell_quantity": 317925,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 39.75,
"last_trade_time": "1746439195082",
"oi_day_high": 1117800,
"oi_day_low": 769500
},
"NSE_FO:HINDUNILVR25MAY2320CE": {
"ohlc": {
"open": 55.35,
"high": 75.7,
"low": 55.3,
"close": 72
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 71.55,
"orders": 1
},
{
"quantity": 300,
"price": 71.5,
"orders": 1
},
{
"quantity": 600,
"price": 71.45,
"orders": 1
},
{
"quantity": 300,
"price": 71.4,
"orders": 1
},
{
"quantity": 600,
"price": 71.3,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 72.4,
"orders": 1
},
{
"quantity": 600,
"price": 72.45,
"orders": 1
},
{
"quantity": 600,
"price": 72.5,
"orders": 1
},
{
"quantity": 300,
"price": 72.65,
"orders": 1
},
{
"quantity": 600,
"price": 72.7,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|89757",
"symbol": "HINDUNILVR25MAY2320CE",
"last_price": 72,
"volume": 239100,
"average_price": 68.1,
"oi": 153300,
"net_change": 16.7,
"total_buy_quantity": 27300,
"total_sell_quantity": 30600,
"lower_circuit_limit": 7.65,
"upper_circuit_limit": 102.95,
"last_trade_time": "1746439187647",
"oi_day_high": 178200,
"oi_day_low": 150000
},
"NSE_FO:JUBLFOOD25MAY720CE": {
"ohlc": {
"open": 23.45,
"high": 33,
"low": 23.1,
"close": 31.5
},
"depth": {
"buy": [
{
"quantity": 1250,
"price": 31.3,
"orders": 1
},
{
"quantity": 5000,
"price": 31.25,
"orders": 3
},
{
"quantity": 2500,
"price": 31.2,
"orders": 2
},
{
"quantity": 2500,
"price": 31.15,
"orders": 2
},
{
"quantity": 1250,
"price": 31.1,
"orders": 1
}
],
"sell": [
{
"quantity": 1250,
"price": 31.8,
"orders": 1
},
{
"quantity": 1250,
"price": 31.85,
"orders": 1
},
{
"quantity": 1250,
"price": 31.9,
"orders": 1
},
{
"quantity": 2500,
"price": 31.95,
"orders": 2
},
{
"quantity": 1250,
"price": 32,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|99293",
"symbol": "JUBLFOOD25MAY720CE",
"last_price": 31.5,
"volume": 1333750,
"average_price": 28.36,
"oi": 315000,
"net_change": 9.9,
"total_buy_quantity": 132500,
"total_sell_quantity": 146250,
"lower_circuit_limit": 1.6,
"upper_circuit_limit": 41.6,
"last_trade_time": "1746439197095",
"oi_day_high": 355000,
"oi_day_low": 315000
},
"NSE_FO:LICHSGFIN25MAY610CE": {
"ohlc": {
"open": 22.1,
"high": 25.1,
"low": 19.55,
"close": 24
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 24,
"orders": 1
},
{
"quantity": 1000,
"price": 23.9,
"orders": 1
},
{
"quantity": 2000,
"price": 23.85,
"orders": 2
},
{
"quantity": 2000,
"price": 23.8,
"orders": 2
},
{
"quantity": 3000,
"price": 23.75,
"orders": 2
}
],
"sell": [
{
"quantity": 2000,
"price": 24.15,
"orders": 2
},
{
"quantity": 2000,
"price": 24.2,
"orders": 2
},
{
"quantity": 4000,
"price": 24.25,
"orders": 2
},
{
"quantity": 1000,
"price": 24.3,
"orders": 1
},
{
"quantity": 1000,
"price": 24.35,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|113269",
"symbol": "LICHSGFIN25MAY610CE",
"last_price": 24,
"volume": 442000,
"average_price": 22.38,
"oi": 354000,
"net_change": 2.55,
"total_buy_quantity": 164000,
"total_sell_quantity": 177000,
"lower_circuit_limit": 1.45,
"upper_circuit_limit": 41.45,
"last_trade_time": "1746439187047",
"oi_day_high": 382000,
"oi_day_low": 354000
},
"NSE_FO:IEX25MAY190CE": {
"ohlc": {
"open": 7.8,
"high": 10.35,
"low": 6.9,
"close": 9.4
},
"depth": {
"buy": [
{
"quantity": 18750,
"price": 9.35,
"orders": 4
},
{
"quantity": 7500,
"price": 9.3,
"orders": 2
},
{
"quantity": 22500,
"price": 9.25,
"orders": 5
},
{
"quantity": 11250,
"price": 9.2,
"orders": 2
},
{
"quantity": 41250,
"price": 9.15,
"orders": 5
}
],
"sell": [
{
"quantity": 7500,
"price": 9.5,
"orders": 2
},
{
"quantity": 11250,
"price": 9.55,
"orders": 2
},
{
"quantity": 22500,
"price": 9.6,
"orders": 2
},
{
"quantity": 11250,
"price": 9.65,
"orders": 2
},
{
"quantity": 26250,
"price": 9.7,
"orders": 3
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|92033",
"symbol": "IEX25MAY190CE",
"last_price": 9.4,
"volume": 1477500,
"average_price": 8.66,
"oi": 1593750,
"net_change": 2.05,
"total_buy_quantity": 562500,
"total_sell_quantity": 397500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.35,
"last_trade_time": "1746439154021",
"oi_day_high": 1702500,
"oi_day_low": 1593750
},
"NSE_FO:PAGEIND25MAY45000CE": {
"ohlc": {
"open": 1900,
"high": 2173.35,
"low": 1900,
"close": 2173.35
},
"depth": {
"buy": [
{
"quantity": 30,
"price": 2127.75,
"orders": 1
},
{
"quantity": 30,
"price": 2127.7,
"orders": 1
},
{
"quantity": 15,
"price": 2127.65,
"orders": 1
},
{
"quantity": 15,
"price": 2127.2,
"orders": 1
},
{
"quantity": 15,
"price": 2122.8,
"orders": 1
}
],
"sell": [
{
"quantity": 30,
"price": 2195.8,
"orders": 1
},
{
"quantity": 15,
"price": 2195.85,
"orders": 1
},
{
"quantity": 15,
"price": 2195.95,
"orders": 1
},
{
"quantity": 15,
"price": 2220.45,
"orders": 1
},
{
"quantity": 15,
"price": 2232.4,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|112170",
"symbol": "PAGEIND25MAY45000CE",
"last_price": 2173.35,
"volume": 330,
"average_price": 2091.37,
"oi": 630,
"net_change": 436.35,
"total_buy_quantity": 675,
"total_sell_quantity": 1215,
"lower_circuit_limit": 524.35,
"upper_circuit_limit": 2949.65,
"last_trade_time": "1746439133885",
"oi_day_high": 840,
"oi_day_low": 630
},
"NSE_FO:GMRAIRPORT25MAY89CE": {
"ohlc": {
"open": 2.95,
"high": 3.25,
"low": 2.8,
"close": 2.9
},
"depth": {
"buy": [
{
"quantity": 11250,
"price": 2.95,
"orders": 1
},
{
"quantity": 22500,
"price": 2.9,
"orders": 4
},
{
"quantity": 22500,
"price": 2.85,
"orders": 3
},
{
"quantity": 67500,
"price": 2.8,
"orders": 4
},
{
"quantity": 22500,
"price": 2.75,
"orders": 3
}
],
"sell": [
{
"quantity": 16875,
"price": 3.05,
"orders": 2
},
{
"quantity": 16875,
"price": 3.1,
"orders": 3
},
{
"quantity": 61875,
"price": 3.15,
"orders": 3
},
{
"quantity": 5625,
"price": 3.2,
"orders": 1
},
{
"quantity": 5625,
"price": 3.25,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|90010",
"symbol": "GMRAIRPORT25MAY89CE",
"last_price": 2.9,
"volume": 675000,
"average_price": 3,
"oi": 978750,
"net_change": 0.15,
"total_buy_quantity": 922500,
"total_sell_quantity": 1147500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.75,
"last_trade_time": "1746438743216",
"oi_day_high": 995625,
"oi_day_low": 821250
},
"NSE_FO:GRASIM25MAY2720CE": {
"ohlc": {
"open": 88.2,
"high": 109,
"low": 87.75,
"close": 92.5
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 91.1,
"orders": 1
},
{
"quantity": 250,
"price": 91.05,
"orders": 1
},
{
"quantity": 500,
"price": 90.95,
"orders": 1
},
{
"quantity": 500,
"price": 90.05,
"orders": 1
},
{
"quantity": 250,
"price": 89.05,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 94.1,
"orders": 2
},
{
"quantity": 500,
"price": 94.15,
"orders": 2
},
{
"quantity": 250,
"price": 94.2,
"orders": 1
},
{
"quantity": 2500,
"price": 97.05,
"orders": 2
},
{
"quantity": 2750,
"price": 99.95,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|84984",
"symbol": "GRASIM25MAY2720CE",
"last_price": 92.5,
"volume": 57500,
"average_price": 97.77,
"oi": 42000,
"net_change": 12.5,
"total_buy_quantity": 19500,
"total_sell_quantity": 30750,
"lower_circuit_limit": 15.7,
"upper_circuit_limit": 144.3,
"last_trade_time": "1746438814609",
"oi_day_high": 42000,
"oi_day_low": 36250
},
"NSE_FO:NATIONALUM25MAY160PE": {
"ohlc": {
"open": 6.9,
"high": 7.8,
"low": 6.05,
"close": 6.45
},
"depth": {
"buy": [
{
"quantity": 3750,
"price": 6.4,
"orders": 1
},
{
"quantity": 15000,
"price": 6.35,
"orders": 3
},
{
"quantity": 22500,
"price": 6.3,
"orders": 4
},
{
"quantity": 45000,
"price": 6.25,
"orders": 5
},
{
"quantity": 18750,
"price": 6.2,
"orders": 3
}
],
"sell": [
{
"quantity": 15000,
"price": 6.5,
"orders": 4
},
{
"quantity": 15000,
"price": 6.55,
"orders": 3
},
{
"quantity": 30000,
"price": 6.6,
"orders": 4
},
{
"quantity": 11250,
"price": 6.65,
"orders": 2
},
{
"quantity": 45000,
"price": 6.7,
"orders": 5
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|107480",
"symbol": "NATIONALUM25MAY160PE",
"last_price": 6.45,
"volume": 1605000,
"average_price": 6.67,
"oi": 2403750,
"net_change": -0.8,
"total_buy_quantity": 813750,
"total_sell_quantity": 667500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.25,
"last_trade_time": "1746439169913",
"oi_day_high": 2407500,
"oi_day_low": 1923750
},
"NSE_FO:TATACHEM25MAY860CE": {
"ohlc": {
"open": 19.85,
"high": 26.1,
"low": 19.7,
"close": 26.15
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 25.75,
"orders": 1
},
{
"quantity": 550,
"price": 25.7,
"orders": 1
},
{
"quantity": 1650,
"price": 25.65,
"orders": 2
},
{
"quantity": 550,
"price": 25.6,
"orders": 1
},
{
"quantity": 1650,
"price": 25.45,
"orders": 2
}
],
"sell": [
{
"quantity": 1100,
"price": 26.05,
"orders": 2
},
{
"quantity": 1100,
"price": 26.1,
"orders": 2
},
{
"quantity": 1100,
"price": 26.15,
"orders": 1
},
{
"quantity": 550,
"price": 26.25,
"orders": 1
},
{
"quantity": 550,
"price": 26.3,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|141648",
"symbol": "TATACHEM25MAY860CE",
"last_price": 26.15,
"volume": 426250,
"average_price": 24.11,
"oi": 463100,
"net_change": 4,
"total_buy_quantity": 174900,
"total_sell_quantity": 117700,
"lower_circuit_limit": 1.4,
"upper_circuit_limit": 42.9,
"last_trade_time": "1746439188620",
"oi_day_high": 473000,
"oi_day_low": 451550
},
"NSE_FO:MFSL25MAY1240CE": {
"ohlc": {
"open": 91,
"high": 91,
"low": 80.35,
"close": 82.35
},
"depth": {
"buy": [
{
"quantity": 800,
"price": 77.1,
"orders": 1
},
{
"quantity": 1600,
"price": 77.05,
"orders": 1
},
{
"quantity": 3200,
"price": 73.7,
"orders": 1
},
{
"quantity": 2400,
"price": 73.4,
"orders": 1
},
{
"quantity": 3200,
"price": 73.25,
"orders": 1
}
],
"sell": [
{
"quantity": 800,
"price": 78.9,
"orders": 1
},
{
"quantity": 1600,
"price": 78.95,
"orders": 1
},
{
"quantity": 1600,
"price": 79.95,
"orders": 1
},
{
"quantity": 3200,
"price": 82.45,
"orders": 1
},
{
"quantity": 3200,
"price": 82.8,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|105473",
"symbol": "MFSL25MAY1240CE",
"last_price": 82.35,
"volume": 8800,
"average_price": 82.95,
"oi": 41600,
"net_change": -3.7,
"total_buy_quantity": 44800,
"total_sell_quantity": 67200,
"lower_circuit_limit": 33.85,
"upper_circuit_limit": 138.25,
"last_trade_time": "1746428136107",
"oi_day_high": 41600,
"oi_day_low": 39200
},
"NSE_FO:IREDA25MAY175PE": {
"ohlc": {
"open": 14.05,
"high": 14.4,
"low": 11.35,
"close": 11.35
},
"depth": {
"buy": [
{
"quantity": 8700,
"price": 11.25,
"orders": 2
},
{
"quantity": 2900,
"price": 11.2,
"orders": 1
},
{
"quantity": 11600,
"price": 10.6,
"orders": 1
},
{
"quantity": 29000,
"price": 10.55,
"orders": 1
},
{
"quantity": 8700,
"price": 10.3,
"orders": 1
}
],
"sell": [
{
"quantity": 8700,
"price": 11.45,
"orders": 2
},
{
"quantity": 8700,
"price": 11.55,
"orders": 2
},
{
"quantity": 2900,
"price": 11.7,
"orders": 1
},
{
"quantity": 2900,
"price": 11.75,
"orders": 1
},
{
"quantity": 2900,
"price": 11.8,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|96563",
"symbol": "IREDA25MAY175PE",
"last_price": 11.35,
"volume": 162400,
"average_price": 13.45,
"oi": 542300,
"net_change": -3.4,
"total_buy_quantity": 272600,
"total_sell_quantity": 374100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 34.75,
"last_trade_time": "1746438791833",
"oi_day_high": 585800,
"oi_day_low": 542300
},
"NSE_FO:ASHOKLEY25MAY230PE": {
"ohlc": {
"open": 12.65,
"high": 13.3,
"low": 10,
"close": 10.4
},
"depth": {
"buy": [
{
"quantity": 2500,
"price": 10,
"orders": 1
},
{
"quantity": 2500,
"price": 9.9,
"orders": 1
},
{
"quantity": 10000,
"price": 9.4,
"orders": 1
},
{
"quantity": 27500,
"price": 9.15,
"orders": 1
},
{
"quantity": 25000,
"price": 9.1,
"orders": 1
}
],
"sell": [
{
"quantity": 2500,
"price": 10.3,
"orders": 1
},
{
"quantity": 5000,
"price": 10.35,
"orders": 1
},
{
"quantity": 2500,
"price": 10.5,
"orders": 1
},
{
"quantity": 2500,
"price": 10.55,
"orders": 1
},
{
"quantity": 7500,
"price": 11,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|67237",
"symbol": "ASHOKLEY25MAY230PE",
"last_price": 10.4,
"volume": 572500,
"average_price": 10.97,
"oi": 757500,
"net_change": -3.1,
"total_buy_quantity": 257500,
"total_sell_quantity": 290000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33.5,
"last_trade_time": "1746438769214",
"oi_day_high": 855000,
"oi_day_low": 757500
},
"NSE_FO:DEEPAKNTR25MAY2000PE": {
"ohlc": {
"open": 69.15,
"high": 71.3,
"low": 56.05,
"close": 59.2
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 57.55,
"orders": 1
},
{
"quantity": 300,
"price": 57.5,
"orders": 1
},
{
"quantity": 300,
"price": 57.45,
"orders": 1
},
{
"quantity": 300,
"price": 56,
"orders": 1
},
{
"quantity": 1500,
"price": 55.25,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 58.7,
"orders": 1
},
{
"quantity": 300,
"price": 58.75,
"orders": 1
},
{
"quantity": 300,
"price": 59.3,
"orders": 1
},
{
"quantity": 300,
"price": 60.05,
"orders": 1
},
{
"quantity": 300,
"price": 60.1,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|78773",
"symbol": "DEEPAKNTR25MAY2000PE",
"last_price": 59.2,
"volume": 36000,
"average_price": 61.72,
"oi": 76800,
"net_change": -19.15,
"total_buy_quantity": 51300,
"total_sell_quantity": 47400,
"lower_circuit_limit": 14.8,
"upper_circuit_limit": 141.9,
"last_trade_time": "1746439188630",
"oi_day_high": 76800,
"oi_day_low": 67500
},
"NSE_FO:ABCAPITAL25MAY202.5CE": {
"ohlc": {
"open": 6.6,
"high": 7.55,
"low": 6.4,
"close": 7.15
},
"depth": {
"buy": [
{
"quantity": 8100,
"price": 7.1,
"orders": 3
},
{
"quantity": 8100,
"price": 7.05,
"orders": 2
},
{
"quantity": 2700,
"price": 7,
"orders": 1
},
{
"quantity": 8100,
"price": 6.95,
"orders": 2
},
{
"quantity": 16200,
"price": 6.9,
"orders": 2
}
],
"sell": [
{
"quantity": 2700,
"price": 7.2,
"orders": 1
},
{
"quantity": 8100,
"price": 7.25,
"orders": 2
},
{
"quantity": 27000,
"price": 7.3,
"orders": 4
},
{
"quantity": 8100,
"price": 7.35,
"orders": 2
},
{
"quantity": 5400,
"price": 7.4,
"orders": 2
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|65397",
"symbol": "ABCAPITAL25MAY202.5CE",
"last_price": 7.15,
"volume": 283500,
"average_price": 7.09,
"oi": 197100,
"net_change": 0.4,
"total_buy_quantity": 442800,
"total_sell_quantity": 426600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.75,
"last_trade_time": "1746439167391",
"oi_day_high": 197100,
"oi_day_low": 156600
},
"NSE_FO:PHOENIXLTD25MAY1650PE": {
"ohlc": {
"open": 151,
"high": 154.15,
"low": 142.25,
"close": 143.1
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 115.65,
"orders": 1
},
{
"quantity": 700,
"price": 115.6,
"orders": 2
},
{
"quantity": 700,
"price": 115.55,
"orders": 1
},
{
"quantity": 700,
"price": 114.05,
"orders": 1
},
{
"quantity": 350,
"price": 113.95,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 118.05,
"orders": 1
},
{
"quantity": 350,
"price": 118.1,
"orders": 1
},
{
"quantity": 350,
"price": 118.15,
"orders": 1
},
{
"quantity": 350,
"price": 118.2,
"orders": 1
},
{
"quantity": 700,
"price": 118.45,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|128672",
"symbol": "PHOENIXLTD25MAY1650PE",
"last_price": 143.1,
"volume": 7000,
"average_price": 147.56,
"oi": 15750,
"net_change": 6.25,
"total_buy_quantity": 37450,
"total_sell_quantity": 36750,
"lower_circuit_limit": 54,
"upper_circuit_limit": 219.7,
"last_trade_time": "1746431159931",
"oi_day_high": 20300,
"oi_day_low": 15750
},
"NSE_FO:OIL25MAY400PE": {
"ohlc": {
"open": 19.95,
"high": 24.9,
"low": 14.5,
"close": 14.5
},
"depth": {
"buy": [
{
"quantity": 1075,
"price": 14.25,
"orders": 1
},
{
"quantity": 2150,
"price": 14.2,
"orders": 2
},
{
"quantity": 2150,
"price": 14.15,
"orders": 2
},
{
"quantity": 1075,
"price": 14.1,
"orders": 1
},
{
"quantity": 2150,
"price": 14.05,
"orders": 1
}
],
"sell": [
{
"quantity": 2150,
"price": 14.45,
"orders": 2
},
{
"quantity": 4300,
"price": 14.5,
"orders": 3
},
{
"quantity": 4300,
"price": 14.55,
"orders": 3
},
{
"quantity": 1075,
"price": 14.6,
"orders": 1
},
{
"quantity": 1075,
"price": 14.65,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|111301",
"symbol": "OIL25MAY400PE",
"last_price": 14.5,
"volume": 765400,
"average_price": 18.73,
"oi": 293475,
"net_change": -1.75,
"total_buy_quantity": 194575,
"total_sell_quantity": 234350,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 36.25,
"last_trade_time": "1746439156085",
"oi_day_high": 294550,
"oi_day_low": 252625
},
"NSE_FO:DRREDDY25MAY1200PE": {
"ohlc": {
"open": 44.45,
"high": 69.3,
"low": 44.45,
"close": 55.65
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 55.7,
"orders": 1
},
{
"quantity": 1250,
"price": 55.55,
"orders": 2
},
{
"quantity": 1250,
"price": 55.5,
"orders": 1
},
{
"quantity": 625,
"price": 55.35,
"orders": 1
},
{
"quantity": 625,
"price": 55.15,
"orders": 1
}
],
"sell": [
{
"quantity": 625,
"price": 57,
"orders": 1
},
{
"quantity": 625,
"price": 57.05,
"orders": 1
},
{
"quantity": 625,
"price": 57.2,
"orders": 1
},
{
"quantity": 625,
"price": 57.25,
"orders": 1
},
{
"quantity": 625,
"price": 57.85,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|81221",
"symbol": "DRREDDY25MAY1200PE",
"last_price": 55.65,
"volume": 368750,
"average_price": 56.24,
"oi": 314375,
"net_change": 5.2,
"total_buy_quantity": 50625,
"total_sell_quantity": 68750,
"lower_circuit_limit": 24.15,
"upper_circuit_limit": 76.75,
"last_trade_time": "1746439198139",
"oi_day_high": 338750,
"oi_day_low": 310000
},
"NSE_FO:INDUSTOWER25MAY405CE": {
"ohlc": {
"open": 5.45,
"high": 7.15,
"low": 4.8,
"close": 6.15
},
"depth": {
"buy": [
{
"quantity": 1700,
"price": 6.1,
"orders": 1
},
{
"quantity": 5100,
"price": 6.05,
"orders": 3
},
{
"quantity": 6800,
"price": 6,
"orders": 4
},
{
"quantity": 8500,
"price": 5.95,
"orders": 4
},
{
"quantity": 3400,
"price": 5.9,
"orders": 2
}
],
"sell": [
{
"quantity": 3400,
"price": 6.2,
"orders": 2
},
{
"quantity": 15300,
"price": 6.25,
"orders": 6
},
{
"quantity": 5100,
"price": 6.3,
"orders": 3
},
{
"quantity": 13600,
"price": 6.35,
"orders": 5
},
{
"quantity": 18700,
"price": 6.4,
"orders": 5
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|105211",
"symbol": "INDUSTOWER25MAY405CE",
"last_price": 6.15,
"volume": 884000,
"average_price": 6.28,
"oi": 705500,
"net_change": 0.65,
"total_buy_quantity": 384200,
"total_sell_quantity": 501500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.5,
"last_trade_time": "1746439038534",
"oi_day_high": 805800,
"oi_day_low": 702100
},
"NSE_FO:GODREJCP25MAY1260PE": {
"ohlc": {
"open": 47.1,
"high": 49.55,
"low": 33.4,
"close": 45.75
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 45.45,
"orders": 1
},
{
"quantity": 500,
"price": 45.4,
"orders": 1
},
{
"quantity": 1000,
"price": 44.05,
"orders": 1
},
{
"quantity": 500,
"price": 44,
"orders": 1
},
{
"quantity": 1000,
"price": 42.3,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 45.95,
"orders": 2
},
{
"quantity": 1000,
"price": 51,
"orders": 1
},
{
"quantity": 1500,
"price": 51.05,
"orders": 1
},
{
"quantity": 1000,
"price": 51.8,
"orders": 1
},
{
"quantity": 2500,
"price": 51.85,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|83859",
"symbol": "GODREJCP25MAY1260PE",
"last_price": 45.75,
"volume": 276500,
"average_price": 42.66,
"oi": 65000,
"net_change": -3.65,
"total_buy_quantity": 81500,
"total_sell_quantity": 81000,
"lower_circuit_limit": 18.75,
"upper_circuit_limit": 80.05,
"last_trade_time": "1746439161959",
"oi_day_high": 78000,
"oi_day_low": 58500
},
"NSE_FO:TCS25MAY3400CE": {
"ohlc": {
"open": 126.9,
"high": 160,
"low": 119.3,
"close": 121.5
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 121.8,
"orders": 1
},
{
"quantity": 175,
"price": 121.4,
"orders": 1
},
{
"quantity": 350,
"price": 121.35,
"orders": 2
},
{
"quantity": 350,
"price": 121.15,
"orders": 1
},
{
"quantity": 175,
"price": 120.85,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 122.35,
"orders": 1
},
{
"quantity": 175,
"price": 122.4,
"orders": 1
},
{
"quantity": 175,
"price": 122.5,
"orders": 1
},
{
"quantity": 175,
"price": 122.95,
"orders": 1
},
{
"quantity": 350,
"price": 123,
"orders": 2
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|131752",
"symbol": "TCS25MAY3400CE",
"last_price": 121.5,
"volume": 224525,
"average_price": 135.54,
"oi": 369075,
"net_change": 1.6,
"total_buy_quantity": 21175,
"total_sell_quantity": 43400,
"lower_circuit_limit": 34.6,
"upper_circuit_limit": 280.95,
"last_trade_time": "1746439196114",
"oi_day_high": 376075,
"oi_day_low": 365575
},
"NSE_FO:SHREECEM25MAY30750CE": {
"ohlc": {
"open": 461.4,
"high": 461.4,
"low": 416.15,
"close": 425.25
},
"depth": {
"buy": [
{
"quantity": 25,
"price": 418.55,
"orders": 1
},
{
"quantity": 25,
"price": 418.5,
"orders": 1
},
{
"quantity": 25,
"price": 348.35,
"orders": 1
},
{
"quantity": 25,
"price": 348.3,
"orders": 1
},
{
"quantity": 75,
"price": 347.3,
"orders": 1
}
],
"sell": [
{
"quantity": 25,
"price": 441.65,
"orders": 1
},
{
"quantity": 25,
"price": 441.7,
"orders": 1
},
{
"quantity": 25,
"price": 601.6,
"orders": 1
},
{
"quantity": 100,
"price": 601.65,
"orders": 1
},
{
"quantity": 25,
"price": 622.4,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|136588",
"symbol": "SHREECEM25MAY30750CE",
"last_price": 425.25,
"volume": 225,
"average_price": 433.87,
"oi": 175,
"net_change": -154.75,
"total_buy_quantity": 2525,
"total_sell_quantity": 900,
"lower_circuit_limit": 4.05,
"upper_circuit_limit": 764.15,
"last_trade_time": "1746439059895",
"oi_day_high": 175,
"oi_day_low": 125
},
"NSE_FO:BSOFT25MAY395PE": {
"ohlc": {
"open": 16.4,
"high": 16.4,
"low": 12.7,
"close": 15
},
"depth": {
"buy": [
{
"quantity": 2000,
"price": 14.9,
"orders": 2
},
{
"quantity": 2000,
"price": 14.85,
"orders": 1
},
{
"quantity": 2000,
"price": 14.8,
"orders": 2
},
{
"quantity": 1000,
"price": 14.75,
"orders": 1
},
{
"quantity": 1000,
"price": 14.7,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 15.05,
"orders": 1
},
{
"quantity": 1000,
"price": 15.1,
"orders": 1
},
{
"quantity": 2000,
"price": 15.15,
"orders": 1
},
{
"quantity": 1000,
"price": 15.2,
"orders": 1
},
{
"quantity": 1000,
"price": 15.25,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|77886",
"symbol": "BSOFT25MAY395PE",
"last_price": 15,
"volume": 207000,
"average_price": 14.5,
"oi": 84000,
"net_change": -1.5,
"total_buy_quantity": 222000,
"total_sell_quantity": 149000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 36.5,
"last_trade_time": "1746439019560",
"oi_day_high": 105000,
"oi_day_low": 70000
},
"NSE_FO:HINDALCO25MAY630PE": {
"ohlc": {
"open": 20.45,
"high": 22.8,
"low": 16.75,
"close": 18.7
},
"depth": {
"buy": [
{
"quantity": 1400,
"price": 18.7,
"orders": 1
},
{
"quantity": 5600,
"price": 18.65,
"orders": 3
},
{
"quantity": 4200,
"price": 18.6,
"orders": 3
},
{
"quantity": 8400,
"price": 18.55,
"orders": 5
},
{
"quantity": 1400,
"price": 18.5,
"orders": 1
}
],
"sell": [
{
"quantity": 2800,
"price": 18.8,
"orders": 2
},
{
"quantity": 7000,
"price": 18.95,
"orders": 4
},
{
"quantity": 2800,
"price": 19,
"orders": 2
},
{
"quantity": 1400,
"price": 19.1,
"orders": 1
},
{
"quantity": 1400,
"price": 19.15,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|96975",
"symbol": "HINDALCO25MAY630PE",
"last_price": 18.7,
"volume": 1346800,
"average_price": 19.41,
"oi": 1041600,
"net_change": -3.25,
"total_buy_quantity": 312200,
"total_sell_quantity": 156800,
"lower_circuit_limit": 1.95,
"upper_circuit_limit": 41.95,
"last_trade_time": "1746439196387",
"oi_day_high": 1184400,
"oi_day_low": 1041600
},
"NSE_FO:IDFCFIRSTB25MAY68PE": {
"ohlc": {
"open": 2.4,
"high": 2.8,
"low": 2.35,
"close": 2.6
},
"depth": {
"buy": [
{
"quantity": 67500,
"price": 2.55,
"orders": 3
},
{
"quantity": 112500,
"price": 2.5,
"orders": 5
},
{
"quantity": 217500,
"price": 2.45,
"orders": 10
},
{
"quantity": 112500,
"price": 2.4,
"orders": 5
},
{
"quantity": 135000,
"price": 2.35,
"orders": 7
}
],
"sell": [
{
"quantity": 7500,
"price": 2.6,
"orders": 1
},
{
"quantity": 97500,
"price": 2.65,
"orders": 8
},
{
"quantity": 60000,
"price": 2.7,
"orders": 7
},
{
"quantity": 120000,
"price": 2.75,
"orders": 8
},
{
"quantity": 52500,
"price": 2.8,
"orders": 4
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|91755",
"symbol": "IDFCFIRSTB25MAY68PE",
"last_price": 2.6,
"volume": 2932500,
"average_price": 2.57,
"oi": 5212500,
"net_change": -0.6,
"total_buy_quantity": 1507500,
"total_sell_quantity": 922500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.2,
"last_trade_time": "1746439046787",
"oi_day_high": 5400000,
"oi_day_low": 5175000
},
"NSE_FO:OFSS25MAY8800CE": {
"ohlc": {
"open": 329.35,
"high": 337.9,
"low": 220.15,
"close": 260.5
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 258.35,
"orders": 2
},
{
"quantity": 50,
"price": 258.3,
"orders": 1
},
{
"quantity": 50,
"price": 258.15,
"orders": 1
},
{
"quantity": 100,
"price": 258.1,
"orders": 1
},
{
"quantity": 100,
"price": 258.05,
"orders": 1
}
],
"sell": [
{
"quantity": 50,
"price": 262.9,
"orders": 1
},
{
"quantity": 50,
"price": 263.9,
"orders": 1
},
{
"quantity": 100,
"price": 263.95,
"orders": 1
},
{
"quantity": 50,
"price": 265.85,
"orders": 1
},
{
"quantity": 100,
"price": 265.9,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|125826",
"symbol": "OFSS25MAY8800CE",
"last_price": 260.5,
"volume": 91550,
"average_price": 280.34,
"oi": 37750,
"net_change": -47.05,
"total_buy_quantity": 32550,
"total_sell_quantity": 13700,
"lower_circuit_limit": 0.9,
"upper_circuit_limit": 614.2,
"last_trade_time": "1746439186175",
"oi_day_high": 40000,
"oi_day_low": 33100
},
"NSE_FO:JINDALSTEL25MAY910CE": {
"ohlc": {
"open": 28.05,
"high": 32.5,
"low": 25,
"close": 27.75
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 27.7,
"orders": 1
},
{
"quantity": 625,
"price": 27.65,
"orders": 1
},
{
"quantity": 625,
"price": 27.4,
"orders": 1
},
{
"quantity": 1250,
"price": 27.35,
"orders": 1
},
{
"quantity": 625,
"price": 27.2,
"orders": 1
}
],
"sell": [
{
"quantity": 1250,
"price": 27.95,
"orders": 2
},
{
"quantity": 625,
"price": 28,
"orders": 1
},
{
"quantity": 1875,
"price": 28.15,
"orders": 2
},
{
"quantity": 1250,
"price": 28.3,
"orders": 2
},
{
"quantity": 1250,
"price": 28.45,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|109180",
"symbol": "JINDALSTEL25MAY910CE",
"last_price": 27.75,
"volume": 800625,
"average_price": 29,
"oi": 220625,
"net_change": -0.4,
"total_buy_quantity": 311250,
"total_sell_quantity": 133750,
"lower_circuit_limit": 1.15,
"upper_circuit_limit": 55.15,
"last_trade_time": "1746439185016",
"oi_day_high": 238750,
"oi_day_low": 164375
},
"NSE_FO:ICICIGI25MAY1880CE": {
"ohlc": {
"open": 50.25,
"high": 55.8,
"low": 37.6,
"close": 42.25
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 41.95,
"orders": 1
},
{
"quantity": 250,
"price": 41.9,
"orders": 1
},
{
"quantity": 500,
"price": 41.45,
"orders": 1
},
{
"quantity": 500,
"price": 40.85,
"orders": 1
},
{
"quantity": 1250,
"price": 40.8,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 42.25,
"orders": 1
},
{
"quantity": 250,
"price": 42.85,
"orders": 1
},
{
"quantity": 500,
"price": 43.1,
"orders": 1
},
{
"quantity": 500,
"price": 43.15,
"orders": 1
},
{
"quantity": 250,
"price": 43.2,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|90966",
"symbol": "ICICIGI25MAY1880CE",
"last_price": 42.25,
"volume": 87500,
"average_price": 47.7,
"oi": 32500,
"net_change": -8.85,
"total_buy_quantity": 52250,
"total_sell_quantity": 60250,
"lower_circuit_limit": 7.05,
"upper_circuit_limit": 95.15,
"last_trade_time": "1746439195425",
"oi_day_high": 32500,
"oi_day_low": 28000
},
"NSE_FO:ACC25MAY2060PE": {
"ohlc": {
"open": 183.4,
"high": 183.4,
"low": 164.8,
"close": 172.45
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 168.1,
"orders": 1
},
{
"quantity": 600,
"price": 168.05,
"orders": 1
},
{
"quantity": 300,
"price": 167.5,
"orders": 1
},
{
"quantity": 300,
"price": 166.5,
"orders": 1
},
{
"quantity": 1200,
"price": 166.2,
"orders": 1
}
],
"sell": [
{
"quantity": 600,
"price": 174,
"orders": 2
},
{
"quantity": 300,
"price": 174.05,
"orders": 1
},
{
"quantity": 300,
"price": 174.1,
"orders": 1
},
{
"quantity": 300,
"price": 175.05,
"orders": 1
},
{
"quantity": 900,
"price": 180.4,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|65938",
"symbol": "ACC25MAY2060PE",
"last_price": 172.45,
"volume": 3600,
"average_price": 174.87,
"oi": 48000,
"net_change": -30.3,
"total_buy_quantity": 25800,
"total_sell_quantity": 25800,
"lower_circuit_limit": 116.4,
"upper_circuit_limit": 289.1,
"last_trade_time": "1746438850011",
"oi_day_high": 48300,
"oi_day_low": 47100
},
"NSE_FO:ESCORTS25MAY3400CE": {
"ohlc": {
"open": 86.85,
"high": 86.85,
"low": 71.65,
"close": 77
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 74.5,
"orders": 1
},
{
"quantity": 150,
"price": 74.45,
"orders": 1
},
{
"quantity": 150,
"price": 74.35,
"orders": 1
},
{
"quantity": 150,
"price": 74.15,
"orders": 1
},
{
"quantity": 150,
"price": 74.05,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 78.65,
"orders": 1
},
{
"quantity": 150,
"price": 78.7,
"orders": 1
},
{
"quantity": 450,
"price": 79.95,
"orders": 1
},
{
"quantity": 300,
"price": 80,
"orders": 2
},
{
"quantity": 450,
"price": 80.95,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|81711",
"symbol": "ESCORTS25MAY3400CE",
"last_price": 77,
"volume": 22950,
"average_price": 78.08,
"oi": 54450,
"net_change": -0.25,
"total_buy_quantity": 25050,
"total_sell_quantity": 23400,
"lower_circuit_limit": 19.95,
"upper_circuit_limit": 134.55,
"last_trade_time": "1746439179805",
"oi_day_high": 55950,
"oi_day_low": 52800
},
"NSE_FO:JSL25MAY570PE": {
"ohlc": {
"open": 22.15,
"high": 24,
"low": 20.9,
"close": 21.05
},
"depth": {
"buy": [
{
"quantity": 775,
"price": 21.3,
"orders": 1
},
{
"quantity": 775,
"price": 21.25,
"orders": 1
},
{
"quantity": 1550,
"price": 21.2,
"orders": 2
},
{
"quantity": 775,
"price": 20.85,
"orders": 1
},
{
"quantity": 7750,
"price": 20.1,
"orders": 2
}
],
"sell": [
{
"quantity": 1550,
"price": 21.9,
"orders": 2
},
{
"quantity": 1550,
"price": 21.95,
"orders": 1
},
{
"quantity": 775,
"price": 22.15,
"orders": 1
},
{
"quantity": 1550,
"price": 22.35,
"orders": 1
},
{
"quantity": 775,
"price": 22.6,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|110200",
"symbol": "JSL25MAY570PE",
"last_price": 21.05,
"volume": 17825,
"average_price": 21.99,
"oi": 67425,
"net_change": -1.45,
"total_buy_quantity": 127875,
"total_sell_quantity": 130975,
"lower_circuit_limit": 2.5,
"upper_circuit_limit": 42.5,
"last_trade_time": "1746434174552",
"oi_day_high": 71300,
"oi_day_low": 67425
},
"NSE_FO:BANKBARODA25MAY252.5PE": {
"ohlc": {
"open": 11,
"high": 11.35,
"low": 9.6,
"close": 10.1
},
"depth": {
"buy": [
{
"quantity": 2925,
"price": 9.95,
"orders": 1
},
{
"quantity": 2925,
"price": 9.9,
"orders": 1
},
{
"quantity": 2925,
"price": 9.85,
"orders": 1
},
{
"quantity": 5850,
"price": 9.8,
"orders": 2
},
{
"quantity": 17550,
"price": 9.75,
"orders": 2
}
],
"sell": [
{
"quantity": 2925,
"price": 10.05,
"orders": 1
},
{
"quantity": 5850,
"price": 10.1,
"orders": 2
},
{
"quantity": 11700,
"price": 10.15,
"orders": 3
},
{
"quantity": 5850,
"price": 10.2,
"orders": 2
},
{
"quantity": 8775,
"price": 10.25,
"orders": 2
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|73653",
"symbol": "BANKBARODA25MAY252.5PE",
"last_price": 10.1,
"volume": 1172925,
"average_price": 10.5,
"oi": 406575,
"net_change": -1.4,
"total_buy_quantity": 207675,
"total_sell_quantity": 368550,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.5,
"last_trade_time": "1746439140004",
"oi_day_high": 506025,
"oi_day_low": 406575
},
"NSE_FO:LICI25MAY820PE": {
"ohlc": {
"open": 35.7,
"high": 35.7,
"low": 22.55,
"close": 24
},
"depth": {
"buy": [
{
"quantity": 1150,
"price": 23.3,
"orders": 2
},
{
"quantity": 575,
"price": 23.25,
"orders": 1
},
{
"quantity": 575,
"price": 23.2,
"orders": 1
},
{
"quantity": 575,
"price": 23.1,
"orders": 1
},
{
"quantity": 2875,
"price": 22.6,
"orders": 1
}
],
"sell": [
{
"quantity": 575,
"price": 24.2,
"orders": 1
},
{
"quantity": 575,
"price": 24.25,
"orders": 1
},
{
"quantity": 575,
"price": 24.35,
"orders": 1
},
{
"quantity": 1150,
"price": 24.75,
"orders": 1
},
{
"quantity": 575,
"price": 24.8,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|101391",
"symbol": "LICI25MAY820PE",
"last_price": 24,
"volume": 90850,
"average_price": 24.85,
"oi": 75325,
"net_change": -14.9,
"total_buy_quantity": 90850,
"total_sell_quantity": 87400,
"lower_circuit_limit": 11.5,
"upper_circuit_limit": 66.3,
"last_trade_time": "1746439177528",
"oi_day_high": 75325,
"oi_day_low": 62675
},
"NSE_FO:BEL25MAY305CE": {
"ohlc": {
"open": 16.35,
"high": 19.5,
"low": 16.35,
"close": 18.5
},
"depth": {
"buy": [
{
"quantity": 2850,
"price": 18.5,
"orders": 1
},
{
"quantity": 14250,
"price": 18.45,
"orders": 4
},
{
"quantity": 2850,
"price": 18.4,
"orders": 1
},
{
"quantity": 2850,
"price": 18.35,
"orders": 1
},
{
"quantity": 2850,
"price": 18.3,
"orders": 1
}
],
"sell": [
{
"quantity": 2850,
"price": 18.65,
"orders": 1
},
{
"quantity": 5700,
"price": 18.7,
"orders": 2
},
{
"quantity": 11400,
"price": 18.75,
"orders": 2
},
{
"quantity": 2850,
"price": 18.8,
"orders": 1
},
{
"quantity": 2850,
"price": 18.85,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|74554",
"symbol": "BEL25MAY305CE",
"last_price": 18.5,
"volume": 319200,
"average_price": 18.19,
"oi": 2248650,
"net_change": 2.1,
"total_buy_quantity": 293550,
"total_sell_quantity": 407550,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 36.4,
"last_trade_time": "1746439190715",
"oi_day_high": 2280000,
"oi_day_low": 2248650
},
"NSE_FO:SUPREMEIND25MAY3500CE": {
"ohlc": {
"open": 138.4,
"high": 157.8,
"low": 120,
"close": 154.1
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 150.2,
"orders": 1
},
{
"quantity": 125,
"price": 150.15,
"orders": 1
},
{
"quantity": 250,
"price": 150.05,
"orders": 1
},
{
"quantity": 250,
"price": 148.05,
"orders": 1
},
{
"quantity": 250,
"price": 146.05,
"orders": 1
}
],
"sell": [
{
"quantity": 750,
"price": 153.65,
"orders": 1
},
{
"quantity": 125,
"price": 155.6,
"orders": 1
},
{
"quantity": 125,
"price": 155.65,
"orders": 1
},
{
"quantity": 125,
"price": 158.5,
"orders": 1
},
{
"quantity": 125,
"price": 159.75,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|141138",
"symbol": "SUPREMEIND25MAY3500CE",
"last_price": 154.1,
"volume": 34125,
"average_price": 137.4,
"oi": 28125,
"net_change": 20.75,
"total_buy_quantity": 17500,
"total_sell_quantity": 25875,
"lower_circuit_limit": 8.2,
"upper_circuit_limit": 258.5,
"last_trade_time": "1746439168889",
"oi_day_high": 30250,
"oi_day_low": 27750
},
"NSE_FO:DABUR25MAY490CE": {
"ohlc": {
"open": 11.7,
"high": 13.15,
"low": 9.9,
"close": 11.2
},
"depth": {
"buy": [
{
"quantity": 1250,
"price": 11.1,
"orders": 1
},
{
"quantity": 13750,
"price": 11.05,
"orders": 3
},
{
"quantity": 1250,
"price": 11,
"orders": 1
},
{
"quantity": 1250,
"price": 10.95,
"orders": 1
},
{
"quantity": 3750,
"price": 10.9,
"orders": 2
}
],
"sell": [
{
"quantity": 3750,
"price": 11.2,
"orders": 3
},
{
"quantity": 2500,
"price": 11.25,
"orders": 2
},
{
"quantity": 5000,
"price": 11.3,
"orders": 4
},
{
"quantity": 12500,
"price": 11.35,
"orders": 5
},
{
"quantity": 1250,
"price": 11.45,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|78118",
"symbol": "DABUR25MAY490CE",
"last_price": 11.2,
"volume": 880000,
"average_price": 11.27,
"oi": 597500,
"net_change": 0.45,
"total_buy_quantity": 291250,
"total_sell_quantity": 238750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.75,
"last_trade_time": "1746439154991",
"oi_day_high": 616250,
"oi_day_low": 526250
},
"NSE_FO:SBILIFE25MAY1600PE": {
"ohlc": {
"open": 5.6,
"high": 5.85,
"low": 4.55,
"close": 4.75
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 4.75,
"orders": 1
},
{
"quantity": 1875,
"price": 4.7,
"orders": 3
},
{
"quantity": 3000,
"price": 4.65,
"orders": 6
},
{
"quantity": 3000,
"price": 4.6,
"orders": 6
},
{
"quantity": 2250,
"price": 4.55,
"orders": 5
}
],
"sell": [
{
"quantity": 2250,
"price": 4.85,
"orders": 4
},
{
"quantity": 1500,
"price": 4.9,
"orders": 4
},
{
"quantity": 2250,
"price": 4.95,
"orders": 5
},
{
"quantity": 6750,
"price": 5,
"orders": 4
},
{
"quantity": 1500,
"price": 5.05,
"orders": 3
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|121368",
"symbol": "SBILIFE25MAY1600PE",
"last_price": 4.75,
"volume": 150000,
"average_price": 5.09,
"oi": 297000,
"net_change": -1.85,
"total_buy_quantity": 249750,
"total_sell_quantity": 105750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.6,
"last_trade_time": "1746438923083",
"oi_day_high": 309375,
"oi_day_low": 282000
},
"NSE_FO:KALYANKJIL25MAY520PE": {
"ohlc": {
"open": 33.3,
"high": 34.05,
"low": 21.5,
"close": 24.4
},
"depth": {
"buy": [
{
"quantity": 775,
"price": 24.15,
"orders": 1
},
{
"quantity": 775,
"price": 24.1,
"orders": 1
},
{
"quantity": 2325,
"price": 24.05,
"orders": 2
},
{
"quantity": 775,
"price": 23.9,
"orders": 1
},
{
"quantity": 1550,
"price": 23.85,
"orders": 1
}
],
"sell": [
{
"quantity": 1550,
"price": 24.4,
"orders": 2
},
{
"quantity": 2325,
"price": 24.45,
"orders": 3
},
{
"quantity": 3100,
"price": 24.5,
"orders": 4
},
{
"quantity": 2325,
"price": 24.55,
"orders": 2
},
{
"quantity": 775,
"price": 24.6,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|99509",
"symbol": "KALYANKJIL25MAY520PE",
"last_price": 24.4,
"volume": 464225,
"average_price": 25.43,
"oi": 395250,
"net_change": -10.8,
"total_buy_quantity": 158100,
"total_sell_quantity": 166625,
"lower_circuit_limit": 10.85,
"upper_circuit_limit": 59.55,
"last_trade_time": "1746439181996",
"oi_day_high": 409975,
"oi_day_low": 330925
},
"NSE_FO:POONAWALLA25MAY395CE": {
"ohlc": {
"open": 10.2,
"high": 17,
"low": 10.2,
"close": 13
},
"depth": {
"buy": [
{
"quantity": 1450,
"price": 12.5,
"orders": 1
},
{
"quantity": 2900,
"price": 12.45,
"orders": 1
},
{
"quantity": 2900,
"price": 12.25,
"orders": 1
},
{
"quantity": 2900,
"price": 12.05,
"orders": 1
},
{
"quantity": 21750,
"price": 11.5,
"orders": 1
}
],
"sell": [
{
"quantity": 1450,
"price": 12.8,
"orders": 1
},
{
"quantity": 1450,
"price": 12.85,
"orders": 1
},
{
"quantity": 5800,
"price": 14.65,
"orders": 1
},
{
"quantity": 36250,
"price": 14.85,
"orders": 2
},
{
"quantity": 58000,
"price": 15.4,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|131891",
"symbol": "POONAWALLA25MAY395CE",
"last_price": 13,
"volume": 71050,
"average_price": 13.81,
"oi": 94250,
"net_change": 3.15,
"total_buy_quantity": 263900,
"total_sell_quantity": 192850,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.85,
"last_trade_time": "1746437651469",
"oi_day_high": 94250,
"oi_day_low": 82650
},
"NSE_FO:DLF25MAY680PE": {
"ohlc": {
"open": 21.35,
"high": 23.75,
"low": 17.2,
"close": 18.05
},
"depth": {
"buy": [
{
"quantity": 2475,
"price": 18.35,
"orders": 3
},
{
"quantity": 825,
"price": 18.3,
"orders": 1
},
{
"quantity": 1650,
"price": 18.25,
"orders": 2
},
{
"quantity": 825,
"price": 18.2,
"orders": 1
},
{
"quantity": 2475,
"price": 18.15,
"orders": 2
}
],
"sell": [
{
"quantity": 825,
"price": 18.5,
"orders": 1
},
{
"quantity": 4125,
"price": 18.55,
"orders": 3
},
{
"quantity": 1650,
"price": 18.6,
"orders": 2
},
{
"quantity": 3300,
"price": 18.65,
"orders": 3
},
{
"quantity": 825,
"price": 18.7,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|80524",
"symbol": "DLF25MAY680PE",
"last_price": 18.05,
"volume": 1079100,
"average_price": 19.91,
"oi": 627000,
"net_change": -4.7,
"total_buy_quantity": 151800,
"total_sell_quantity": 224400,
"lower_circuit_limit": 2.75,
"upper_circuit_limit": 42.75,
"last_trade_time": "1746439187871",
"oi_day_high": 649275,
"oi_day_low": 574200
},
"NSE_FO:HDFCLIFE25MAY710PE": {
"ohlc": {
"open": 8.75,
"high": 8.9,
"low": 6.6,
"close": 7
},
"depth": {
"buy": [
{
"quantity": 2200,
"price": 6.85,
"orders": 2
},
{
"quantity": 2200,
"price": 6.8,
"orders": 2
},
{
"quantity": 3300,
"price": 6.75,
"orders": 2
},
{
"quantity": 1100,
"price": 6.7,
"orders": 1
},
{
"quantity": 2200,
"price": 6.65,
"orders": 1
}
],
"sell": [
{
"quantity": 2200,
"price": 7,
"orders": 2
},
{
"quantity": 3300,
"price": 7.05,
"orders": 2
},
{
"quantity": 3300,
"price": 7.1,
"orders": 2
},
{
"quantity": 3300,
"price": 7.15,
"orders": 2
},
{
"quantity": 3300,
"price": 7.2,
"orders": 2
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|94704",
"symbol": "HDFCLIFE25MAY710PE",
"last_price": 7,
"volume": 265100,
"average_price": 7.36,
"oi": 265100,
"net_change": -2.75,
"total_buy_quantity": 326700,
"total_sell_quantity": 216700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.75,
"last_trade_time": "1746439107151",
"oi_day_high": 292600,
"oi_day_low": 265100
},
"NSE_FO:LTIM25MAY4550PE": {
"ohlc": {
"open": 118.05,
"high": 122,
"low": 102.85,
"close": 114
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 113.2,
"orders": 2
},
{
"quantity": 150,
"price": 105.05,
"orders": 1
},
{
"quantity": 600,
"price": 105,
"orders": 1
},
{
"quantity": 150,
"price": 102.25,
"orders": 1
},
{
"quantity": 2550,
"price": 102.2,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 129.95,
"orders": 1
},
{
"quantity": 150,
"price": 130,
"orders": 1
},
{
"quantity": 150,
"price": 130.2,
"orders": 1
},
{
"quantity": 150,
"price": 130.35,
"orders": 1
},
{
"quantity": 2550,
"price": 130.4,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|115838",
"symbol": "LTIM25MAY4550PE",
"last_price": 114,
"volume": 11250,
"average_price": 115.88,
"oi": 25350,
"net_change": -31.85,
"total_buy_quantity": 22800,
"total_sell_quantity": 14850,
"lower_circuit_limit": 29.05,
"upper_circuit_limit": 262.65,
"last_trade_time": "1746439025906",
"oi_day_high": 25650,
"oi_day_low": 21300
},
"NSE_FO:PEL25MAY1020PE": {
"ohlc": {
"open": 68.1,
"high": 68.1,
"low": 45.2,
"close": 46.95
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 45.95,
"orders": 1
},
{
"quantity": 750,
"price": 45.9,
"orders": 1
},
{
"quantity": 7500,
"price": 44.3,
"orders": 2
},
{
"quantity": 3000,
"price": 44.15,
"orders": 1
},
{
"quantity": 2250,
"price": 42.85,
"orders": 1
}
],
"sell": [
{
"quantity": 750,
"price": 46.85,
"orders": 1
},
{
"quantity": 750,
"price": 46.9,
"orders": 1
},
{
"quantity": 2250,
"price": 47.15,
"orders": 1
},
{
"quantity": 750,
"price": 47.2,
"orders": 1
},
{
"quantity": 2250,
"price": 48.15,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|127779",
"symbol": "PEL25MAY1020PE",
"last_price": 46.95,
"volume": 72000,
"average_price": 53.01,
"oi": 49500,
"net_change": -16.95,
"total_buy_quantity": 110250,
"total_sell_quantity": 107250,
"lower_circuit_limit": 21.6,
"upper_circuit_limit": 106.2,
"last_trade_time": "1746439105298",
"oi_day_high": 50250,
"oi_day_low": 41250
},
"NSE_FO:NYKAA25MAY195PE": {
"ohlc": {
"open": 8.3,
"high": 8.65,
"low": 6.4,
"close": 6.2
},
"depth": {
"buy": [
{
"quantity": 11800,
"price": 6.25,
"orders": 3
},
{
"quantity": 2950,
"price": 6.2,
"orders": 1
},
{
"quantity": 2950,
"price": 6.15,
"orders": 1
},
{
"quantity": 23600,
"price": 6.1,
"orders": 2
},
{
"quantity": 20650,
"price": 6,
"orders": 2
}
],
"sell": [
{
"quantity": 5900,
"price": 6.5,
"orders": 2
},
{
"quantity": 8850,
"price": 6.55,
"orders": 2
},
{
"quantity": 2950,
"price": 6.6,
"orders": 1
},
{
"quantity": 2950,
"price": 6.65,
"orders": 1
},
{
"quantity": 2950,
"price": 6.7,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|110598",
"symbol": "NYKAA25MAY195PE",
"last_price": 6.2,
"volume": 439550,
"average_price": 7.49,
"oi": 209450,
"net_change": -2.45,
"total_buy_quantity": 557550,
"total_sell_quantity": 230100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.65,
"last_trade_time": "1746439195793",
"oi_day_high": 209450,
"oi_day_low": 76700
},
"NSE_FO:ADANIGREEN25MAY960PE": {
"ohlc": {
"open": 66.4,
"high": 66.4,
"low": 30.5,
"close": 37.15
},
"depth": {
"buy": [
{
"quantity": 1875,
"price": 37.1,
"orders": 3
},
{
"quantity": 375,
"price": 37,
"orders": 1
},
{
"quantity": 750,
"price": 36.95,
"orders": 1
},
{
"quantity": 750,
"price": 36.75,
"orders": 2
},
{
"quantity": 750,
"price": 36.7,
"orders": 2
}
],
"sell": [
{
"quantity": 750,
"price": 37.4,
"orders": 2
},
{
"quantity": 1125,
"price": 37.8,
"orders": 3
},
{
"quantity": 375,
"price": 37.9,
"orders": 1
},
{
"quantity": 750,
"price": 37.95,
"orders": 1
},
{
"quantity": 375,
"price": 38,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|64785",
"symbol": "ADANIGREEN25MAY960PE",
"last_price": 37.15,
"volume": 1698000,
"average_price": 39.08,
"oi": 472125,
"net_change": -39.25,
"total_buy_quantity": 304125,
"total_sell_quantity": 107250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 132.7,
"last_trade_time": "1746439197880",
"oi_day_high": 508875,
"oi_day_low": 379875
},
"NSE_FO:PIIND25MAY3650CE": {
"ohlc": {
"open": 175.05,
"high": 180.6,
"low": 148.65,
"close": 154.05
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 152.9,
"orders": 2
},
{
"quantity": 125,
"price": 152.85,
"orders": 1
},
{
"quantity": 125,
"price": 152.6,
"orders": 1
},
{
"quantity": 250,
"price": 152.55,
"orders": 1
},
{
"quantity": 125,
"price": 150.05,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 154.2,
"orders": 1
},
{
"quantity": 125,
"price": 154.25,
"orders": 1
},
{
"quantity": 125,
"price": 155.85,
"orders": 1
},
{
"quantity": 125,
"price": 155.9,
"orders": 1
},
{
"quantity": 125,
"price": 156.7,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|129735",
"symbol": "PIIND25MAY3650CE",
"last_price": 154.05,
"volume": 7625,
"average_price": 164.5,
"oi": 16125,
"net_change": -11.3,
"total_buy_quantity": 8875,
"total_sell_quantity": 14875,
"lower_circuit_limit": 48.15,
"upper_circuit_limit": 282.55,
"last_trade_time": "1746439119718",
"oi_day_high": 17375,
"oi_day_low": 15750
},
"NSE_FO:NMDC25MAY68PE": {
"ohlc": {
"open": 4.1,
"high": 4.1,
"low": 3.3,
"close": 3.4
},
"depth": {
"buy": [
{
"quantity": 54000,
"price": 3.35,
"orders": 4
},
{
"quantity": 40500,
"price": 3.3,
"orders": 3
},
{
"quantity": 27000,
"price": 3.25,
"orders": 2
},
{
"quantity": 27000,
"price": 3.2,
"orders": 2
},
{
"quantity": 67500,
"price": 3.15,
"orders": 2
}
],
"sell": [
{
"quantity": 81000,
"price": 3.45,
"orders": 3
},
{
"quantity": 81000,
"price": 3.5,
"orders": 3
},
{
"quantity": 108000,
"price": 3.55,
"orders": 5
},
{
"quantity": 121500,
"price": 3.6,
"orders": 4
},
{
"quantity": 135000,
"price": 3.65,
"orders": 3
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|53938",
"symbol": "NMDC25MAY68PE",
"last_price": 3.4,
"volume": 567000,
"average_price": 3.48,
"oi": 2376000,
"net_change": -0.7,
"total_buy_quantity": 1309500,
"total_sell_quantity": 1485000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.1,
"last_trade_time": "1746439015649",
"oi_day_high": 2376000,
"oi_day_low": 2268000
},
"NSE_FO:PATANJALI25MAY1960PE": {
"ohlc": {
"open": 118.05,
"high": 118.05,
"low": 107,
"close": 107
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 104.5,
"orders": 1
},
{
"quantity": 1200,
"price": 104.45,
"orders": 1
},
{
"quantity": 1200,
"price": 100.75,
"orders": 1
},
{
"quantity": 3000,
"price": 100.7,
"orders": 1
},
{
"quantity": 1200,
"price": 98.65,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 116.7,
"orders": 1
},
{
"quantity": 300,
"price": 116.75,
"orders": 1
},
{
"quantity": 1500,
"price": 116.95,
"orders": 1
},
{
"quantity": 900,
"price": 118.35,
"orders": 1
},
{
"quantity": 3000,
"price": 121.55,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|113546",
"symbol": "PATANJALI25MAY1960PE",
"last_price": 107,
"volume": 1500,
"average_price": 111.42,
"oi": 9300,
"net_change": -11.25,
"total_buy_quantity": 13800,
"total_sell_quantity": 24600,
"lower_circuit_limit": 44.75,
"upper_circuit_limit": 191.75,
"last_trade_time": "1746430472502",
"oi_day_high": 9900,
"oi_day_low": 9300
},
"NSE_FO:MRF25MAY130000PE": {
"ohlc": {
"open": 2100,
"high": 2100,
"low": 1590.7,
"close": 1900
},
"depth": {
"buy": [
{
"quantity": 5,
"price": 1896.9,
"orders": 1
},
{
"quantity": 5,
"price": 1896.85,
"orders": 1
},
{
"quantity": 5,
"price": 1872.35,
"orders": 1
},
{
"quantity": 5,
"price": 1854.55,
"orders": 1
},
{
"quantity": 5,
"price": 1854.5,
"orders": 1
}
],
"sell": [
{
"quantity": 5,
"price": 2002.75,
"orders": 1
},
{
"quantity": 5,
"price": 2002.8,
"orders": 1
},
{
"quantity": 5,
"price": 2098,
"orders": 1
},
{
"quantity": 5,
"price": 2100,
"orders": 1
},
{
"quantity": 100,
"price": 2224.6,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|106955",
"symbol": "MRF25MAY130000PE",
"last_price": 1900,
"volume": 910,
"average_price": 1752.28,
"oi": 795,
"net_change": -335,
"total_buy_quantity": 765,
"total_sell_quantity": 215,
"lower_circuit_limit": 890.45,
"upper_circuit_limit": 3579.55,
"last_trade_time": "1746438991079",
"oi_day_high": 865,
"oi_day_low": 605
},
"NSE_FO:LAURUSLABS25MAY650CE": {
"ohlc": {
"open": 14.25,
"high": 15.9,
"low": 11.85,
"close": 12.95
},
"depth": {
"buy": [
{
"quantity": 5100,
"price": 12.65,
"orders": 2
},
{
"quantity": 3400,
"price": 12.55,
"orders": 1
},
{
"quantity": 3400,
"price": 12.45,
"orders": 1
},
{
"quantity": 1700,
"price": 12.35,
"orders": 1
},
{
"quantity": 10200,
"price": 12.3,
"orders": 2
}
],
"sell": [
{
"quantity": 3400,
"price": 12.9,
"orders": 2
},
{
"quantity": 1700,
"price": 13,
"orders": 1
},
{
"quantity": 1700,
"price": 13.05,
"orders": 1
},
{
"quantity": 3400,
"price": 13.1,
"orders": 2
},
{
"quantity": 1700,
"price": 13.15,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|112723",
"symbol": "LAURUSLABS25MAY650CE",
"last_price": 12.95,
"volume": 945200,
"average_price": 13.98,
"oi": 2398700,
"net_change": -0.85,
"total_buy_quantity": 353600,
"total_sell_quantity": 346800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33.8,
"last_trade_time": "1746439161466",
"oi_day_high": 2424200,
"oi_day_low": 2369800
},
"NSE_FO:CHOLAFIN25MAY1540PE": {
"ohlc": {
"open": 67.75,
"high": 67.75,
"low": 47.3,
"close": 47.4
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 47.9,
"orders": 1
},
{
"quantity": 625,
"price": 47.75,
"orders": 1
},
{
"quantity": 625,
"price": 47.5,
"orders": 1
},
{
"quantity": 625,
"price": 46.75,
"orders": 1
},
{
"quantity": 625,
"price": 46.7,
"orders": 1
}
],
"sell": [
{
"quantity": 625,
"price": 48.8,
"orders": 1
},
{
"quantity": 625,
"price": 48.85,
"orders": 1
},
{
"quantity": 625,
"price": 48.9,
"orders": 1
},
{
"quantity": 3125,
"price": 51.2,
"orders": 1
},
{
"quantity": 3125,
"price": 51.3,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|80760",
"symbol": "CHOLAFIN25MAY1540PE",
"last_price": 47.4,
"volume": 186250,
"average_price": 52.91,
"oi": 98125,
"net_change": -35.9,
"total_buy_quantity": 90000,
"total_sell_quantity": 89375,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 140.95,
"last_trade_time": "1746439125572",
"oi_day_high": 98125,
"oi_day_low": 78125
},
"NSE_FO:TVSMOTOR25MAY2780CE": {
"ohlc": {
"open": 70,
"high": 96.6,
"low": 69,
"close": 89.95
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 88.95,
"orders": 1
},
{
"quantity": 350,
"price": 88.75,
"orders": 1
},
{
"quantity": 350,
"price": 88.3,
"orders": 1
},
{
"quantity": 350,
"price": 88.25,
"orders": 1
},
{
"quantity": 700,
"price": 88.2,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 89.85,
"orders": 1
},
{
"quantity": 350,
"price": 89.9,
"orders": 1
},
{
"quantity": 350,
"price": 90.2,
"orders": 1
},
{
"quantity": 350,
"price": 90.25,
"orders": 1
},
{
"quantity": 350,
"price": 90.9,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|145098",
"symbol": "TVSMOTOR25MAY2780CE",
"last_price": 89.95,
"volume": 254450,
"average_price": 87.82,
"oi": 63700,
"net_change": 23.75,
"total_buy_quantity": 54250,
"total_sell_quantity": 66150,
"lower_circuit_limit": 2.6,
"upper_circuit_limit": 129.8,
"last_trade_time": "1746439182608",
"oi_day_high": 70000,
"oi_day_low": 59500
},
"NSE_FO:CIPLA25MAY1560PE": {
"ohlc": {
"open": 59.5,
"high": 64.25,
"low": 51.4,
"close": 52.55
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 52.85,
"orders": 1
},
{
"quantity": 650,
"price": 52.6,
"orders": 1
},
{
"quantity": 650,
"price": 52.55,
"orders": 1
},
{
"quantity": 325,
"price": 52.25,
"orders": 1
},
{
"quantity": 650,
"price": 52.15,
"orders": 1
}
],
"sell": [
{
"quantity": 650,
"price": 53.2,
"orders": 2
},
{
"quantity": 325,
"price": 53.3,
"orders": 1
},
{
"quantity": 325,
"price": 53.35,
"orders": 1
},
{
"quantity": 650,
"price": 53.4,
"orders": 1
},
{
"quantity": 650,
"price": 53.45,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|75045",
"symbol": "CIPLA25MAY1560PE",
"last_price": 52.55,
"volume": 91975,
"average_price": 56.67,
"oi": 169325,
"net_change": -13.85,
"total_buy_quantity": 42250,
"total_sell_quantity": 52650,
"lower_circuit_limit": 25.45,
"upper_circuit_limit": 107.35,
"last_trade_time": "1746439159452",
"oi_day_high": 169975,
"oi_day_low": 153400
},
"NSE_FO:HCLTECH25MAY1580CE": {
"ohlc": {
"open": 51.2,
"high": 56.2,
"low": 38.5,
"close": 41.4
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 41.6,
"orders": 1
},
{
"quantity": 700,
"price": 41.5,
"orders": 2
},
{
"quantity": 700,
"price": 41.45,
"orders": 2
},
{
"quantity": 700,
"price": 41.4,
"orders": 2
},
{
"quantity": 350,
"price": 41.3,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 41.85,
"orders": 1
},
{
"quantity": 350,
"price": 42.05,
"orders": 1
},
{
"quantity": 350,
"price": 42.1,
"orders": 1
},
{
"quantity": 350,
"price": 42.25,
"orders": 1
},
{
"quantity": 350,
"price": 42.3,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|92842",
"symbol": "HCLTECH25MAY1580CE",
"last_price": 41.4,
"volume": 981050,
"average_price": 47.51,
"oi": 443100,
"net_change": -3.9,
"total_buy_quantity": 142800,
"total_sell_quantity": 144900,
"lower_circuit_limit": 4.15,
"upper_circuit_limit": 86.45,
"last_trade_time": "1746439197536",
"oi_day_high": 443100,
"oi_day_low": 338450
},
"NSE_FO:PIDILITIND25MAY3080CE": {
"ohlc": {
"open": 88,
"high": 105,
"low": 77.45,
"close": 81.7
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 80.95,
"orders": 1
},
{
"quantity": 500,
"price": 80.05,
"orders": 1
},
{
"quantity": 250,
"price": 79.1,
"orders": 1
},
{
"quantity": 500,
"price": 79.05,
"orders": 1
},
{
"quantity": 250,
"price": 78.15,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 81.9,
"orders": 1
},
{
"quantity": 250,
"price": 81.95,
"orders": 1
},
{
"quantity": 250,
"price": 82.05,
"orders": 1
},
{
"quantity": 250,
"price": 82.5,
"orders": 1
},
{
"quantity": 250,
"price": 84.8,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|116028",
"symbol": "PIDILITIND25MAY3080CE",
"last_price": 81.7,
"volume": 108500,
"average_price": 95.01,
"oi": 20250,
"net_change": 13.25,
"total_buy_quantity": 38000,
"total_sell_quantity": 29500,
"lower_circuit_limit": 22.55,
"upper_circuit_limit": 114.35,
"last_trade_time": "1746439193561",
"oi_day_high": 27500,
"oi_day_low": 8250
},
"NSE_FO:IRB25MAY48CE": {
"ohlc": {
"open": 1.25,
"high": 1.4,
"low": 1.1,
"close": 1.15
},
"depth": {
"buy": [
{
"quantity": 20500,
"price": 1.1,
"orders": 2
},
{
"quantity": 41000,
"price": 1.05,
"orders": 3
},
{
"quantity": 51250,
"price": 1,
"orders": 3
},
{
"quantity": 20500,
"price": 0.95,
"orders": 1
},
{
"quantity": 51250,
"price": 0.9,
"orders": 1
}
],
"sell": [
{
"quantity": 30750,
"price": 1.2,
"orders": 3
},
{
"quantity": 102500,
"price": 1.25,
"orders": 4
},
{
"quantity": 30750,
"price": 1.35,
"orders": 2
},
{
"quantity": 102500,
"price": 1.4,
"orders": 1
},
{
"quantity": 10250,
"price": 1.45,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|95826",
"symbol": "IRB25MAY48CE",
"last_price": 1.15,
"volume": 1363250,
"average_price": 1.24,
"oi": 3997500,
"net_change": -0.05,
"total_buy_quantity": 604750,
"total_sell_quantity": 1342750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.2,
"last_trade_time": "1746438710042",
"oi_day_high": 4110250,
"oi_day_low": 3597750
},
"NSE_FO:ZYDUSLIFE25MAY880CE": {
"ohlc": {
"open": 34.4,
"high": 39.3,
"low": 33.7,
"close": 38.2
},
"depth": {
"buy": [
{
"quantity": 900,
"price": 37.9,
"orders": 1
},
{
"quantity": 1800,
"price": 37.85,
"orders": 1
},
{
"quantity": 900,
"price": 37.75,
"orders": 1
},
{
"quantity": 900,
"price": 37.7,
"orders": 1
},
{
"quantity": 2700,
"price": 37.55,
"orders": 1
}
],
"sell": [
{
"quantity": 1800,
"price": 38.4,
"orders": 2
},
{
"quantity": 3600,
"price": 38.6,
"orders": 2
},
{
"quantity": 5400,
"price": 38.65,
"orders": 2
},
{
"quantity": 2700,
"price": 38.7,
"orders": 1
},
{
"quantity": 2700,
"price": 38.75,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|140951",
"symbol": "ZYDUSLIFE25MAY880CE",
"last_price": 38.2,
"volume": 586800,
"average_price": 38.26,
"oi": 338400,
"net_change": 4.05,
"total_buy_quantity": 80100,
"total_sell_quantity": 120600,
"lower_circuit_limit": 7.9,
"upper_circuit_limit": 60.4,
"last_trade_time": "1746439187249",
"oi_day_high": 344700,
"oi_day_low": 117000
},
"NSE_FO:SBICARD25MAY930PE": {
"ohlc": {
"open": 42.05,
"high": 43.75,
"low": 38.05,
"close": 38.05
},
"depth": {
"buy": [
{
"quantity": 1600,
"price": 35.65,
"orders": 2
},
{
"quantity": 800,
"price": 35.6,
"orders": 1
},
{
"quantity": 800,
"price": 35.55,
"orders": 1
},
{
"quantity": 3200,
"price": 35.4,
"orders": 1
},
{
"quantity": 800,
"price": 35.05,
"orders": 1
}
],
"sell": [
{
"quantity": 800,
"price": 38.15,
"orders": 1
},
{
"quantity": 800,
"price": 38.2,
"orders": 1
},
{
"quantity": 800,
"price": 38.25,
"orders": 1
},
{
"quantity": 800,
"price": 38.3,
"orders": 1
},
{
"quantity": 2400,
"price": 40.05,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|121086",
"symbol": "SBICARD25MAY930PE",
"last_price": 38.05,
"volume": 8000,
"average_price": 41.45,
"oi": 40000,
"net_change": -11.6,
"total_buy_quantity": 52000,
"total_sell_quantity": 83200,
"lower_circuit_limit": 0.6,
"upper_circuit_limit": 80,
"last_trade_time": "1746432556792",
"oi_day_high": 40800,
"oi_day_low": 40000
},
"NSE_FO:BALKRISIND25MAY2580PE": {
"ohlc": {
"open": 50,
"high": 51.55,
"low": 43.95,
"close": 44
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 49.3,
"orders": 1
},
{
"quantity": 600,
"price": 49.25,
"orders": 1
},
{
"quantity": 300,
"price": 38,
"orders": 1
},
{
"quantity": 9000,
"price": 35.4,
"orders": 1
},
{
"quantity": 2700,
"price": 30.75,
"orders": 2
}
],
"sell": [
{
"quantity": 300,
"price": 51.5,
"orders": 1
},
{
"quantity": 600,
"price": 51.55,
"orders": 1
},
{
"quantity": 9000,
"price": 65.15,
"orders": 1
},
{
"quantity": 9000,
"price": 65.3,
"orders": 1
},
{
"quantity": 3000,
"price": 65.35,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|72897",
"symbol": "BALKRISIND25MAY2580PE",
"last_price": 44,
"volume": 3600,
"average_price": 48.36,
"oi": 9300,
"net_change": -29.8,
"total_buy_quantity": 24900,
"total_sell_quantity": 27600,
"lower_circuit_limit": 26.5,
"upper_circuit_limit": 121.1,
"last_trade_time": "1746432637004",
"oi_day_high": 9600,
"oi_day_low": 9300
},
"NSE_FO:SJVN25MAY99PE": {
"ohlc": {
"open": 7.75,
"high": 7.75,
"low": 7,
"close": 7
},
"depth": {
"buy": [
{
"quantity": 9450,
"price": 7.15,
"orders": 1
},
{
"quantity": 14175,
"price": 7.05,
"orders": 2
},
{
"quantity": 9450,
"price": 6.95,
"orders": 1
},
{
"quantity": 18900,
"price": 6.75,
"orders": 1
},
{
"quantity": 47250,
"price": 6.65,
"orders": 1
}
],
"sell": [
{
"quantity": 9450,
"price": 7.3,
"orders": 2
},
{
"quantity": 9450,
"price": 7.35,
"orders": 1
},
{
"quantity": 14175,
"price": 7.45,
"orders": 1
},
{
"quantity": 23625,
"price": 7.65,
"orders": 1
},
{
"quantity": 47250,
"price": 7.85,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|138191",
"symbol": "SJVN25MAY99PE",
"last_price": 7,
"volume": 28350,
"average_price": 7.4,
"oi": 108675,
"net_change": -0.9,
"total_buy_quantity": 382725,
"total_sell_quantity": 359100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.9,
"last_trade_time": "1746436062256",
"oi_day_high": 122850,
"oi_day_low": 108675
},
"NSE_FO:HDFCBANK25MAY1920CE": {
"ohlc": {
"open": 49.9,
"high": 61.7,
"low": 48.4,
"close": 51
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 51.1,
"orders": 1
},
{
"quantity": 550,
"price": 51.05,
"orders": 1
},
{
"quantity": 1100,
"price": 51,
"orders": 2
},
{
"quantity": 1650,
"price": 50.85,
"orders": 2
},
{
"quantity": 550,
"price": 50.5,
"orders": 1
}
],
"sell": [
{
"quantity": 550,
"price": 51.4,
"orders": 1
},
{
"quantity": 550,
"price": 51.45,
"orders": 1
},
{
"quantity": 1100,
"price": 51.5,
"orders": 1
},
{
"quantity": 1650,
"price": 51.55,
"orders": 2
},
{
"quantity": 1650,
"price": 51.75,
"orders": 2
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|87325",
"symbol": "HDFCBANK25MAY1920CE",
"last_price": 51,
"volume": 1941500,
"average_price": 53.72,
"oi": 1731400,
"net_change": 7.05,
"total_buy_quantity": 98450,
"total_sell_quantity": 125400,
"lower_circuit_limit": 2.45,
"upper_circuit_limit": 123.2,
"last_trade_time": "1746439177878",
"oi_day_high": 1804550,
"oi_day_low": 1725900
},
"NSE_FO:TATATECH25MAY720PE": {
"ohlc": {
"open": 70.7,
"high": 70.7,
"low": 55,
"close": 55.45
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 56.1,
"orders": 1
},
{
"quantity": 1400,
"price": 56.05,
"orders": 1
},
{
"quantity": 700,
"price": 54.8,
"orders": 1
},
{
"quantity": 700,
"price": 54.7,
"orders": 1
},
{
"quantity": 700,
"price": 54.5,
"orders": 1
}
],
"sell": [
{
"quantity": 700,
"price": 57.3,
"orders": 1
},
{
"quantity": 700,
"price": 57.35,
"orders": 1
},
{
"quantity": 1400,
"price": 57.45,
"orders": 1
},
{
"quantity": 700,
"price": 57.6,
"orders": 1
},
{
"quantity": 2100,
"price": 59,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|131285",
"symbol": "TATATECH25MAY720PE",
"last_price": 55.45,
"volume": 11200,
"average_price": 61.35,
"oi": 35700,
"net_change": -10.1,
"total_buy_quantity": 60200,
"total_sell_quantity": 58800,
"lower_circuit_limit": 36.2,
"upper_circuit_limit": 94.9,
"last_trade_time": "1746437346847",
"oi_day_high": 41300,
"oi_day_low": 35700
},
"NSE_FO:TATAMOTORS25MAY670CE": {
"ohlc": {
"open": 23.7,
"high": 26.1,
"low": 21.65,
"close": 24.15
},
"depth": {
"buy": [
{
"quantity": 3300,
"price": 24.05,
"orders": 5
},
{
"quantity": 3850,
"price": 24,
"orders": 5
},
{
"quantity": 3850,
"price": 23.95,
"orders": 5
},
{
"quantity": 4400,
"price": 23.9,
"orders": 6
},
{
"quantity": 3300,
"price": 23.85,
"orders": 5
}
],
"sell": [
{
"quantity": 3300,
"price": 24.15,
"orders": 1
},
{
"quantity": 550,
"price": 24.2,
"orders": 1
},
{
"quantity": 6050,
"price": 24.25,
"orders": 10
},
{
"quantity": 11000,
"price": 24.3,
"orders": 9
},
{
"quantity": 3300,
"price": 24.35,
"orders": 4
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|142677",
"symbol": "TATAMOTORS25MAY670CE",
"last_price": 24.15,
"volume": 3586000,
"average_price": 23.7,
"oi": 2845150,
"net_change": 3.1,
"total_buy_quantity": 450450,
"total_sell_quantity": 313500,
"lower_circuit_limit": 1.05,
"upper_circuit_limit": 41.05,
"last_trade_time": "1746439191251",
"oi_day_high": 2912250,
"oi_day_low": 2729650
},
"NSE_FO:TITAN25MAY3380CE": {
"ohlc": {
"open": 108.15,
"high": 130,
"low": 78.95,
"close": 82.7
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 83.7,
"orders": 1
},
{
"quantity": 175,
"price": 83.65,
"orders": 1
},
{
"quantity": 175,
"price": 83.4,
"orders": 1
},
{
"quantity": 350,
"price": 83.35,
"orders": 1
},
{
"quantity": 175,
"price": 82.7,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 84.6,
"orders": 1
},
{
"quantity": 175,
"price": 84.8,
"orders": 1
},
{
"quantity": 175,
"price": 85.25,
"orders": 1
},
{
"quantity": 350,
"price": 85.35,
"orders": 1
},
{
"quantity": 175,
"price": 85.95,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|144456",
"symbol": "TITAN25MAY3380CE",
"last_price": 82.7,
"volume": 215075,
"average_price": 103.53,
"oi": 68600,
"net_change": -12.15,
"total_buy_quantity": 29750,
"total_sell_quantity": 33075,
"lower_circuit_limit": 25.4,
"upper_circuit_limit": 164.3,
"last_trade_time": "1746439198287",
"oi_day_high": 70525,
"oi_day_low": 39200
},
"NSE_FO:IOC25MAY138PE": {
"ohlc": {
"open": 1.8,
"high": 2.3,
"low": 1.15,
"close": 1.3
},
"depth": {
"buy": [
{
"quantity": 58500,
"price": 1.25,
"orders": 6
},
{
"quantity": 48750,
"price": 1.2,
"orders": 7
},
{
"quantity": 175500,
"price": 1.15,
"orders": 7
},
{
"quantity": 73125,
"price": 1.1,
"orders": 5
},
{
"quantity": 58500,
"price": 1.05,
"orders": 3
}
],
"sell": [
{
"quantity": 14625,
"price": 1.3,
"orders": 3
},
{
"quantity": 53625,
"price": 1.35,
"orders": 5
},
{
"quantity": 112125,
"price": 1.4,
"orders": 6
},
{
"quantity": 73125,
"price": 1.45,
"orders": 5
},
{
"quantity": 14625,
"price": 1.5,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|106993",
"symbol": "IOC25MAY138PE",
"last_price": 1.3,
"volume": 1369875,
"average_price": 1.38,
"oi": 784875,
"net_change": -1.15,
"total_buy_quantity": 1730625,
"total_sell_quantity": 1087125,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.45,
"last_trade_time": "1746439076901",
"oi_day_high": 906750,
"oi_day_low": 784875
},
"NSE_FO:DIVISLAB25MAY6200PE": {
"ohlc": {
"open": 222.95,
"high": 266.5,
"low": 222.9,
"close": 240
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 239.8,
"orders": 1
},
{
"quantity": 100,
"price": 239.75,
"orders": 1
},
{
"quantity": 100,
"price": 239.65,
"orders": 1
},
{
"quantity": 100,
"price": 238.6,
"orders": 1
},
{
"quantity": 200,
"price": 238.55,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 241.4,
"orders": 1
},
{
"quantity": 200,
"price": 241.45,
"orders": 1
},
{
"quantity": 100,
"price": 245.05,
"orders": 1
},
{
"quantity": 100,
"price": 245.1,
"orders": 1
},
{
"quantity": 100,
"price": 248.5,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|79683",
"symbol": "DIVISLAB25MAY6200PE",
"last_price": 240,
"volume": 26400,
"average_price": 245.13,
"oi": 31800,
"net_change": -26,
"total_buy_quantity": 11100,
"total_sell_quantity": 12400,
"lower_circuit_limit": 91.7,
"upper_circuit_limit": 440.3,
"last_trade_time": "1746439162389",
"oi_day_high": 34400,
"oi_day_low": 30800
},
"NSE_FO:POLICYBZR25MAY1660PE": {
"ohlc": {
"open": 98.95,
"high": 98.95,
"low": 77.35,
"close": 77.45
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 73.3,
"orders": 1
},
{
"quantity": 325,
"price": 73.25,
"orders": 1
},
{
"quantity": 325,
"price": 73.2,
"orders": 1
},
{
"quantity": 325,
"price": 73.15,
"orders": 1
},
{
"quantity": 650,
"price": 72.8,
"orders": 2
}
],
"sell": [
{
"quantity": 325,
"price": 75.45,
"orders": 1
},
{
"quantity": 325,
"price": 75.5,
"orders": 1
},
{
"quantity": 650,
"price": 76.15,
"orders": 1
},
{
"quantity": 325,
"price": 76.65,
"orders": 1
},
{
"quantity": 975,
"price": 80.95,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|131104",
"symbol": "POLICYBZR25MAY1660PE",
"last_price": 77.45,
"volume": 32500,
"average_price": 82.62,
"oi": 24700,
"net_change": -37.3,
"total_buy_quantity": 47450,
"total_sell_quantity": 41925,
"lower_circuit_limit": 35.75,
"upper_circuit_limit": 193.75,
"last_trade_time": "1746438638239",
"oi_day_high": 26650,
"oi_day_low": 19500
},
"NSE_FO:AUROPHARMA25MAY1260PE": {
"ohlc": {
"open": 70.1,
"high": 70.1,
"low": 48.25,
"close": 54
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 53.5,
"orders": 1
},
{
"quantity": 550,
"price": 53.45,
"orders": 1
},
{
"quantity": 550,
"price": 53.25,
"orders": 1
},
{
"quantity": 550,
"price": 53.2,
"orders": 1
},
{
"quantity": 550,
"price": 52.65,
"orders": 1
}
],
"sell": [
{
"quantity": 1100,
"price": 53.95,
"orders": 2
},
{
"quantity": 550,
"price": 54.15,
"orders": 1
},
{
"quantity": 550,
"price": 54.2,
"orders": 1
},
{
"quantity": 550,
"price": 55.5,
"orders": 1
},
{
"quantity": 2750,
"price": 55.55,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|70677",
"symbol": "AUROPHARMA25MAY1260PE",
"last_price": 54,
"volume": 149050,
"average_price": 53.4,
"oi": 242000,
"net_change": -18.65,
"total_buy_quantity": 53900,
"total_sell_quantity": 64350,
"lower_circuit_limit": 29.05,
"upper_circuit_limit": 116.25,
"last_trade_time": "1746439034562",
"oi_day_high": 249150,
"oi_day_low": 241450
},
"NSE_FO:PRESTIGE25MAY1300CE": {
"ohlc": {
"open": 108.05,
"high": 127.05,
"low": 107.85,
"close": 119
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 118.1,
"orders": 1
},
{
"quantity": 650,
"price": 118.05,
"orders": 1
},
{
"quantity": 650,
"price": 117.05,
"orders": 1
},
{
"quantity": 650,
"price": 116.05,
"orders": 1
},
{
"quantity": 4225,
"price": 112.45,
"orders": 3
}
],
"sell": [
{
"quantity": 1300,
"price": 122.7,
"orders": 3
},
{
"quantity": 325,
"price": 122.75,
"orders": 1
},
{
"quantity": 325,
"price": 122.85,
"orders": 1
},
{
"quantity": 325,
"price": 122.95,
"orders": 1
},
{
"quantity": 325,
"price": 123.05,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|118569",
"symbol": "PRESTIGE25MAY1300CE",
"last_price": 119,
"volume": 5850,
"average_price": 116.33,
"oi": 58500,
"net_change": 12.7,
"total_buy_quantity": 23725,
"total_sell_quantity": 38675,
"lower_circuit_limit": 28.9,
"upper_circuit_limit": 183.7,
"last_trade_time": "1746428344773",
"oi_day_high": 58825,
"oi_day_low": 58500
},
"NSE_FO:TATAELXSI25MAY5900PE": {
"ohlc": {
"open": 256.15,
"high": 269.6,
"low": 240.2,
"close": 249.2
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 240.8,
"orders": 2
},
{
"quantity": 100,
"price": 240.75,
"orders": 1
},
{
"quantity": 100,
"price": 240.7,
"orders": 1
},
{
"quantity": 100,
"price": 240.3,
"orders": 1
},
{
"quantity": 100,
"price": 235.55,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 247.8,
"orders": 1
},
{
"quantity": 200,
"price": 247.95,
"orders": 1
},
{
"quantity": 200,
"price": 251.95,
"orders": 1
},
{
"quantity": 100,
"price": 254.2,
"orders": 1
},
{
"quantity": 500,
"price": 258.95,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|142498",
"symbol": "TATAELXSI25MAY5900PE",
"last_price": 249.2,
"volume": 3500,
"average_price": 253.65,
"oi": 3600,
"net_change": -6.95,
"total_buy_quantity": 9500,
"total_sell_quantity": 10800,
"lower_circuit_limit": 65.6,
"upper_circuit_limit": 446.7,
"last_trade_time": "1746437742243",
"oi_day_high": 4300,
"oi_day_low": 3600
},
"NSE_FO:PERSISTENT25MAY5200CE": {
"ohlc": {
"open": 380,
"high": 462.75,
"low": 380,
"close": 440
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 438.6,
"orders": 2
},
{
"quantity": 100,
"price": 438.55,
"orders": 1
},
{
"quantity": 100,
"price": 438.15,
"orders": 1
},
{
"quantity": 100,
"price": 438.1,
"orders": 1
},
{
"quantity": 200,
"price": 438.05,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 445.35,
"orders": 1
},
{
"quantity": 100,
"price": 445.4,
"orders": 1
},
{
"quantity": 100,
"price": 445.5,
"orders": 1
},
{
"quantity": 100,
"price": 450.3,
"orders": 1
},
{
"quantity": 100,
"price": 450.35,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|114444",
"symbol": "PERSISTENT25MAY5200CE",
"last_price": 440,
"volume": 11400,
"average_price": 432.7,
"oi": 55600,
"net_change": 73.75,
"total_buy_quantity": 10800,
"total_sell_quantity": 11900,
"lower_circuit_limit": 105,
"upper_circuit_limit": 627.5,
"last_trade_time": "1746439102022",
"oi_day_high": 58900,
"oi_day_low": 55600
},
"NSE_FO:IGL25MAY185CE": {
"ohlc": {
"open": 13.85,
"high": 24.25,
"low": 13.85,
"close": 24
},
"depth": {
"buy": [
{
"quantity": 5500,
"price": 23.85,
"orders": 2
},
{
"quantity": 2750,
"price": 23.75,
"orders": 1
},
{
"quantity": 5500,
"price": 23.65,
"orders": 2
},
{
"quantity": 5500,
"price": 23.6,
"orders": 2
},
{
"quantity": 8250,
"price": 23.5,
"orders": 2
}
],
"sell": [
{
"quantity": 5500,
"price": 24.05,
"orders": 2
},
{
"quantity": 2750,
"price": 24.15,
"orders": 1
},
{
"quantity": 2750,
"price": 24.2,
"orders": 1
},
{
"quantity": 5500,
"price": 24.25,
"orders": 2
},
{
"quantity": 11000,
"price": 24.3,
"orders": 4
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|92187",
"symbol": "IGL25MAY185CE",
"last_price": 24,
"volume": 385000,
"average_price": 19.66,
"oi": 459250,
"net_change": 11.2,
"total_buy_quantity": 332750,
"total_sell_quantity": 310750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 36.1,
"last_trade_time": "1746439154439",
"oi_day_high": 506000,
"oi_day_low": 442750
},
"NSE_FO:DMART25MAY4500CE": {
"ohlc": {
"open": 24.95,
"high": 24.95,
"low": 10.65,
"close": 17
},
"depth": {
"buy": [
{
"quantity": 450,
"price": 16.75,
"orders": 1
},
{
"quantity": 450,
"price": 16.7,
"orders": 1
},
{
"quantity": 750,
"price": 16.65,
"orders": 3
},
{
"quantity": 1050,
"price": 16.6,
"orders": 3
},
{
"quantity": 450,
"price": 16.55,
"orders": 2
}
],
"sell": [
{
"quantity": 300,
"price": 17.1,
"orders": 1
},
{
"quantity": 600,
"price": 17.15,
"orders": 2
},
{
"quantity": 600,
"price": 17.2,
"orders": 2
},
{
"quantity": 600,
"price": 17.25,
"orders": 2
},
{
"quantity": 150,
"price": 17.3,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|80823",
"symbol": "DMART25MAY4500CE",
"last_price": 17,
"volume": 607050,
"average_price": 16.3,
"oi": 228600,
"net_change": -17.5,
"total_buy_quantity": 144450,
"total_sell_quantity": 41400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 71.55,
"last_trade_time": "1746439197232",
"oi_day_high": 248400,
"oi_day_low": 171450
},
"NSE_FO:ANGELONE25MAY2500CE": {
"ohlc": {
"open": 39.05,
"high": 68,
"low": 33.55,
"close": 62.4
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 62.05,
"orders": 1
},
{
"quantity": 200,
"price": 62,
"orders": 1
},
{
"quantity": 200,
"price": 61.3,
"orders": 1
},
{
"quantity": 200,
"price": 61.25,
"orders": 1
},
{
"quantity": 200,
"price": 61.15,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 62.8,
"orders": 1
},
{
"quantity": 200,
"price": 62.85,
"orders": 1
},
{
"quantity": 200,
"price": 62.9,
"orders": 1
},
{
"quantity": 600,
"price": 62.95,
"orders": 2
},
{
"quantity": 400,
"price": 63,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|67889",
"symbol": "ANGELONE25MAY2500CE",
"last_price": 62.4,
"volume": 336400,
"average_price": 55,
"oi": 246400,
"net_change": 24.45,
"total_buy_quantity": 75000,
"total_sell_quantity": 50800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 119.15,
"last_trade_time": "1746439197989",
"oi_day_high": 281400,
"oi_day_low": 246400
},
"NSE_FO:GODREJCP25MAY1260CE": {
"ohlc": {
"open": 49.85,
"high": 61.5,
"low": 43.65,
"close": 47.15
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 46.15,
"orders": 1
},
{
"quantity": 500,
"price": 46.1,
"orders": 1
},
{
"quantity": 1000,
"price": 46.05,
"orders": 1
},
{
"quantity": 500,
"price": 46,
"orders": 1
},
{
"quantity": 1000,
"price": 45.55,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 47.15,
"orders": 1
},
{
"quantity": 1000,
"price": 47.45,
"orders": 1
},
{
"quantity": 1000,
"price": 47.5,
"orders": 2
},
{
"quantity": 1000,
"price": 47.65,
"orders": 1
},
{
"quantity": 1000,
"price": 47.7,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|83855",
"symbol": "GODREJCP25MAY1260CE",
"last_price": 47.15,
"volume": 1595500,
"average_price": 53.54,
"oi": 177000,
"net_change": 0.85,
"total_buy_quantity": 90500,
"total_sell_quantity": 71000,
"lower_circuit_limit": 12.4,
"upper_circuit_limit": 80.2,
"last_trade_time": "1746439193643",
"oi_day_high": 285000,
"oi_day_low": 106000
},
"NSE_FO:ICICIPRULI25MAY600CE": {
"ohlc": {
"open": 25.15,
"high": 28,
"low": 22.7,
"close": 26.35
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 26.25,
"orders": 1
},
{
"quantity": 750,
"price": 26.2,
"orders": 1
},
{
"quantity": 750,
"price": 26.15,
"orders": 1
},
{
"quantity": 750,
"price": 26.1,
"orders": 1
},
{
"quantity": 1500,
"price": 26.05,
"orders": 1
}
],
"sell": [
{
"quantity": 750,
"price": 26.7,
"orders": 1
},
{
"quantity": 1500,
"price": 26.75,
"orders": 1
},
{
"quantity": 1500,
"price": 26.8,
"orders": 2
},
{
"quantity": 3750,
"price": 26.85,
"orders": 3
},
{
"quantity": 750,
"price": 26.9,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|91343",
"symbol": "ICICIPRULI25MAY600CE",
"last_price": 26.35,
"volume": 105000,
"average_price": 24.76,
"oi": 182250,
"net_change": 1.2,
"total_buy_quantity": 108750,
"total_sell_quantity": 117750,
"lower_circuit_limit": 5.15,
"upper_circuit_limit": 45.15,
"last_trade_time": "1746439194536",
"oi_day_high": 189750,
"oi_day_low": 177000
},
"NSE_FO:NBCC25MAY100PE": {
"ohlc": {
"open": 7.65,
"high": 7.9,
"low": 5.85,
"close": 5.9
},
"depth": {
"buy": [
{
"quantity": 17400,
"price": 5.75,
"orders": 3
},
{
"quantity": 29000,
"price": 5.7,
"orders": 2
},
{
"quantity": 58000,
"price": 5.55,
"orders": 1
},
{
"quantity": 17400,
"price": 5.4,
"orders": 1
},
{
"quantity": 46400,
"price": 5.3,
"orders": 1
}
],
"sell": [
{
"quantity": 5800,
"price": 6.1,
"orders": 1
},
{
"quantity": 11600,
"price": 6.15,
"orders": 1
},
{
"quantity": 5800,
"price": 6.2,
"orders": 1
},
{
"quantity": 17400,
"price": 6.25,
"orders": 2
},
{
"quantity": 5800,
"price": 6.35,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|107982",
"symbol": "NBCC25MAY100PE",
"last_price": 5.9,
"volume": 214600,
"average_price": 6.89,
"oi": 3364000,
"net_change": -0.6,
"total_buy_quantity": 632200,
"total_sell_quantity": 614800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.5,
"last_trade_time": "1746438877159",
"oi_day_high": 3375600,
"oi_day_low": 3340800
},
"NSE_FO:BAJAJ-AUTO25MAY8200PE": {
"ohlc": {
"open": 419.7,
"high": 444.95,
"low": 360.15,
"close": 380.65
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 385.25,
"orders": 1
},
{
"quantity": 75,
"price": 385.2,
"orders": 1
},
{
"quantity": 75,
"price": 385.15,
"orders": 1
},
{
"quantity": 150,
"price": 385.05,
"orders": 1
},
{
"quantity": 75,
"price": 384.5,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 390.3,
"orders": 2
},
{
"quantity": 75,
"price": 390.35,
"orders": 1
},
{
"quantity": 75,
"price": 390.4,
"orders": 1
},
{
"quantity": 75,
"price": 390.45,
"orders": 1
},
{
"quantity": 75,
"price": 390.6,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|69519",
"symbol": "BAJAJ-AUTO25MAY8200PE",
"last_price": 380.65,
"volume": 6075,
"average_price": 402.97,
"oi": 40050,
"net_change": -92.85,
"total_buy_quantity": 3750,
"total_sell_quantity": 10050,
"lower_circuit_limit": 199.95,
"upper_circuit_limit": 747.05,
"last_trade_time": "1746437841025",
"oi_day_high": 40725,
"oi_day_low": 40050
},
"NSE_FO:OBEROIRLTY25MAY1680CE": {
"ohlc": {
"open": 37.65,
"high": 45.75,
"low": 32.15,
"close": 41.9
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 40.75,
"orders": 1
},
{
"quantity": 350,
"price": 40.7,
"orders": 1
},
{
"quantity": 350,
"price": 40.6,
"orders": 1
},
{
"quantity": 700,
"price": 40.55,
"orders": 1
},
{
"quantity": 350,
"price": 40.4,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 41.65,
"orders": 1
},
{
"quantity": 350,
"price": 41.7,
"orders": 1
},
{
"quantity": 700,
"price": 41.95,
"orders": 1
},
{
"quantity": 1400,
"price": 42.2,
"orders": 1
},
{
"quantity": 1750,
"price": 42.65,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|110846",
"symbol": "OBEROIRLTY25MAY1680CE",
"last_price": 41.9,
"volume": 91350,
"average_price": 39.41,
"oi": 94850,
"net_change": 5.45,
"total_buy_quantity": 86100,
"total_sell_quantity": 63700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 78.2,
"last_trade_time": "1746438618043",
"oi_day_high": 108850,
"oi_day_low": 94850
},
"NSE_FO:HEROMOTOCO25MAY3950CE": {
"ohlc": {
"open": 64.55,
"high": 72.4,
"low": 58,
"close": 68.75
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 67.5,
"orders": 2
},
{
"quantity": 300,
"price": 67.05,
"orders": 1
},
{
"quantity": 300,
"price": 66.55,
"orders": 1
},
{
"quantity": 300,
"price": 66.05,
"orders": 1
},
{
"quantity": 750,
"price": 65.5,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 68.15,
"orders": 1
},
{
"quantity": 300,
"price": 68.3,
"orders": 2
},
{
"quantity": 600,
"price": 68.35,
"orders": 2
},
{
"quantity": 150,
"price": 68.4,
"orders": 1
},
{
"quantity": 300,
"price": 68.45,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|95372",
"symbol": "HEROMOTOCO25MAY3950CE",
"last_price": 68.75,
"volume": 64650,
"average_price": 64.12,
"oi": 86100,
"net_change": 6.1,
"total_buy_quantity": 26850,
"total_sell_quantity": 30450,
"lower_circuit_limit": 11.85,
"upper_circuit_limit": 113.45,
"last_trade_time": "1746439193167",
"oi_day_high": 90150,
"oi_day_low": 85950
},
"NSE_FO:NTPC25MAY365CE": {
"ohlc": {
"open": 5.45,
"high": 5.8,
"low": 3.8,
"close": 4.2
},
"depth": {
"buy": [
{
"quantity": 3000,
"price": 4.15,
"orders": 2
},
{
"quantity": 24000,
"price": 4.1,
"orders": 8
},
{
"quantity": 19500,
"price": 4.05,
"orders": 8
},
{
"quantity": 24000,
"price": 4,
"orders": 6
},
{
"quantity": 19500,
"price": 3.95,
"orders": 6
}
],
"sell": [
{
"quantity": 10500,
"price": 4.2,
"orders": 5
},
{
"quantity": 24000,
"price": 4.25,
"orders": 8
},
{
"quantity": 19500,
"price": 4.3,
"orders": 6
},
{
"quantity": 19500,
"price": 4.35,
"orders": 7
},
{
"quantity": 19500,
"price": 4.4,
"orders": 5
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|124355",
"symbol": "NTPC25MAY365CE",
"last_price": 4.2,
"volume": 2616000,
"average_price": 4.31,
"oi": 2431500,
"net_change": -0.8,
"total_buy_quantity": 522000,
"total_sell_quantity": 579000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25,
"last_trade_time": "1746439170810",
"oi_day_high": 2605500,
"oi_day_low": 2431500
},
"NSE_FO:MARUTI25MAY11900PE": {
"ohlc": {
"open": 100.45,
"high": 118.85,
"low": 93.95,
"close": 100.4
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 98.8,
"orders": 1
},
{
"quantity": 50,
"price": 98.65,
"orders": 1
},
{
"quantity": 50,
"price": 98.6,
"orders": 1
},
{
"quantity": 50,
"price": 98.3,
"orders": 1
},
{
"quantity": 50,
"price": 98.2,
"orders": 1
}
],
"sell": [
{
"quantity": 50,
"price": 100.2,
"orders": 1
},
{
"quantity": 50,
"price": 100.25,
"orders": 1
},
{
"quantity": 50,
"price": 100.3,
"orders": 1
},
{
"quantity": 100,
"price": 100.35,
"orders": 2
},
{
"quantity": 50,
"price": 100.6,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|117771",
"symbol": "MARUTI25MAY11900PE",
"last_price": 100.4,
"volume": 44250,
"average_price": 106.85,
"oi": 60300,
"net_change": -22.55,
"total_buy_quantity": 17450,
"total_sell_quantity": 11850,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 246.2,
"last_trade_time": "1746439126220",
"oi_day_high": 61600,
"oi_day_low": 59000
},
"NSE_FO:DRREDDY25MAY1200CE": {
"ohlc": {
"open": 37.95,
"high": 39.5,
"low": 25.45,
"close": 29.2
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 29,
"orders": 1
},
{
"quantity": 625,
"price": 28.9,
"orders": 1
},
{
"quantity": 625,
"price": 28.85,
"orders": 1
},
{
"quantity": 625,
"price": 28.8,
"orders": 1
},
{
"quantity": 625,
"price": 28.75,
"orders": 1
}
],
"sell": [
{
"quantity": 625,
"price": 29.15,
"orders": 1
},
{
"quantity": 625,
"price": 29.2,
"orders": 1
},
{
"quantity": 625,
"price": 29.25,
"orders": 1
},
{
"quantity": 625,
"price": 29.3,
"orders": 1
},
{
"quantity": 625,
"price": 29.45,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|81220",
"symbol": "DRREDDY25MAY1200CE",
"last_price": 29.2,
"volume": 2062500,
"average_price": 29.86,
"oi": 1096250,
"net_change": -5.3,
"total_buy_quantity": 96875,
"total_sell_quantity": 126875,
"lower_circuit_limit": 12.5,
"upper_circuit_limit": 56.5,
"last_trade_time": "1746439198139",
"oi_day_high": 1138750,
"oi_day_low": 1051875
},
"NSE_FO:EICHERMOT25MAY5650CE": {
"ohlc": {
"open": 116.25,
"high": 120.9,
"low": 99.1,
"close": 115.15
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 113.4,
"orders": 1
},
{
"quantity": 175,
"price": 113.25,
"orders": 1
},
{
"quantity": 175,
"price": 113.2,
"orders": 1
},
{
"quantity": 175,
"price": 112.4,
"orders": 1
},
{
"quantity": 175,
"price": 99.35,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 115.2,
"orders": 1
},
{
"quantity": 175,
"price": 115.25,
"orders": 1
},
{
"quantity": 350,
"price": 115.45,
"orders": 1
},
{
"quantity": 175,
"price": 116.9,
"orders": 1
},
{
"quantity": 350,
"price": 116.95,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|87977",
"symbol": "EICHERMOT25MAY5650CE",
"last_price": 115.15,
"volume": 39900,
"average_price": 112.07,
"oi": 40075,
"net_change": 3.65,
"total_buy_quantity": 19950,
"total_sell_quantity": 17675,
"lower_circuit_limit": 12.1,
"upper_circuit_limit": 210.9,
"last_trade_time": "1746439140500",
"oi_day_high": 40600,
"oi_day_low": 36400
},
"NSE_FO:SBIN25MAY810CE": {
"ohlc": {
"open": 18.65,
"high": 18.65,
"low": 7.4,
"close": 8.8
},
"depth": {
"buy": [
{
"quantity": 2250,
"price": 8.7,
"orders": 3
},
{
"quantity": 7500,
"price": 8.65,
"orders": 8
},
{
"quantity": 8250,
"price": 8.6,
"orders": 8
},
{
"quantity": 3750,
"price": 8.55,
"orders": 4
},
{
"quantity": 12000,
"price": 8.5,
"orders": 14
}
],
"sell": [
{
"quantity": 14250,
"price": 8.8,
"orders": 15
},
{
"quantity": 7500,
"price": 8.85,
"orders": 8
},
{
"quantity": 6750,
"price": 8.9,
"orders": 9
},
{
"quantity": 7500,
"price": 8.95,
"orders": 7
},
{
"quantity": 14250,
"price": 9,
"orders": 11
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|136171",
"symbol": "SBIN25MAY810CE",
"last_price": 8.8,
"volume": 14184000,
"average_price": 8.76,
"oi": 3912750,
"net_change": -9.45,
"total_buy_quantity": 654750,
"total_sell_quantity": 594750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 38.25,
"last_trade_time": "1746439198829",
"oi_day_high": 3921000,
"oi_day_low": 2595000
},
"NSE_FO:IRCTC25MAY780PE": {
"ohlc": {
"open": 39.4,
"high": 39.7,
"low": 30.2,
"close": 32.1
},
"depth": {
"buy": [
{
"quantity": 1750,
"price": 32,
"orders": 2
},
{
"quantity": 875,
"price": 31.85,
"orders": 1
},
{
"quantity": 875,
"price": 31.75,
"orders": 1
},
{
"quantity": 875,
"price": 31.4,
"orders": 1
},
{
"quantity": 875,
"price": 31.35,
"orders": 1
}
],
"sell": [
{
"quantity": 875,
"price": 32.35,
"orders": 1
},
{
"quantity": 1750,
"price": 32.4,
"orders": 2
},
{
"quantity": 875,
"price": 32.45,
"orders": 1
},
{
"quantity": 875,
"price": 32.85,
"orders": 1
},
{
"quantity": 875,
"price": 32.9,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|95970",
"symbol": "IRCTC25MAY780PE",
"last_price": 32.1,
"volume": 61250,
"average_price": 32.81,
"oi": 174125,
"net_change": -10.4,
"total_buy_quantity": 66500,
"total_sell_quantity": 107625,
"lower_circuit_limit": 15.5,
"upper_circuit_limit": 69.5,
"last_trade_time": "1746439028097",
"oi_day_high": 183750,
"oi_day_low": 174125
},
"NSE_FO:CDSL25MAY1360CE": {
"ohlc": {
"open": 17.05,
"high": 35.7,
"low": 11.9,
"close": 28.5
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 28.55,
"orders": 1
},
{
"quantity": 350,
"price": 28.35,
"orders": 1
},
{
"quantity": 350,
"price": 28.3,
"orders": 1
},
{
"quantity": 700,
"price": 28.25,
"orders": 2
},
{
"quantity": 700,
"price": 28.2,
"orders": 2
}
],
"sell": [
{
"quantity": 350,
"price": 28.6,
"orders": 1
},
{
"quantity": 350,
"price": 28.65,
"orders": 1
},
{
"quantity": 1400,
"price": 28.7,
"orders": 4
},
{
"quantity": 700,
"price": 28.75,
"orders": 2
},
{
"quantity": 1400,
"price": 28.8,
"orders": 4
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|73438",
"symbol": "CDSL25MAY1360CE",
"last_price": 28.5,
"volume": 1930250,
"average_price": 22.55,
"oi": 701400,
"net_change": 6.2,
"total_buy_quantity": 257950,
"total_sell_quantity": 133700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 72.1,
"last_trade_time": "1746439198346",
"oi_day_high": 766150,
"oi_day_low": 701400
},
"NSE_FO:ADANIENSOL25MAY960CE": {
"ohlc": {
"open": 22,
"high": 60.35,
"low": 21.45,
"close": 36.05
},
"depth": {
"buy": [
{
"quantity": 1250,
"price": 36.05,
"orders": 2
},
{
"quantity": 3125,
"price": 36,
"orders": 4
},
{
"quantity": 625,
"price": 35.75,
"orders": 1
},
{
"quantity": 1875,
"price": 35.7,
"orders": 3
},
{
"quantity": 2500,
"price": 35.65,
"orders": 3
}
],
"sell": [
{
"quantity": 625,
"price": 36.2,
"orders": 1
},
{
"quantity": 1875,
"price": 36.25,
"orders": 3
},
{
"quantity": 625,
"price": 36.45,
"orders": 1
},
{
"quantity": 1875,
"price": 36.5,
"orders": 3
},
{
"quantity": 625,
"price": 36.55,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|64326",
"symbol": "ADANIENSOL25MAY960CE",
"last_price": 36.05,
"volume": 3811875,
"average_price": 43.79,
"oi": 740000,
"net_change": 14.85,
"total_buy_quantity": 226250,
"total_sell_quantity": 276875,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 131.6,
"last_trade_time": "1746439198519",
"oi_day_high": 755000,
"oi_day_low": 508750
},
"NSE_FO:M&M25MAY2900PE": {
"ohlc": {
"open": 86.3,
"high": 86.3,
"low": 45.25,
"close": 46.9
},
"depth": {
"buy": [
{
"quantity": 1225,
"price": 46.75,
"orders": 3
},
{
"quantity": 350,
"price": 46.7,
"orders": 1
},
{
"quantity": 175,
"price": 46.6,
"orders": 1
},
{
"quantity": 175,
"price": 46.05,
"orders": 1
},
{
"quantity": 350,
"price": 46,
"orders": 2
}
],
"sell": [
{
"quantity": 350,
"price": 47,
"orders": 1
},
{
"quantity": 175,
"price": 47.05,
"orders": 1
},
{
"quantity": 350,
"price": 47.1,
"orders": 2
},
{
"quantity": 175,
"price": 47.15,
"orders": 1
},
{
"quantity": 175,
"price": 47.2,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|103283",
"symbol": "M&M25MAY2900PE",
"last_price": 46.9,
"volume": 2536800,
"average_price": 61.7,
"oi": 527625,
"net_change": -45.45,
"total_buy_quantity": 198975,
"total_sell_quantity": 65275,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 164.85,
"last_trade_time": "1746439195614",
"oi_day_high": 555800,
"oi_day_low": 368200
},
"NSE_FO:DLF25MAY680CE": {
"ohlc": {
"open": 31.75,
"high": 38.35,
"low": 29.25,
"close": 33.75
},
"depth": {
"buy": [
{
"quantity": 825,
"price": 33.35,
"orders": 1
},
{
"quantity": 825,
"price": 33.3,
"orders": 1
},
{
"quantity": 3300,
"price": 33.05,
"orders": 3
},
{
"quantity": 2475,
"price": 33,
"orders": 2
},
{
"quantity": 1650,
"price": 32.75,
"orders": 1
}
],
"sell": [
{
"quantity": 825,
"price": 33.55,
"orders": 1
},
{
"quantity": 825,
"price": 33.6,
"orders": 1
},
{
"quantity": 825,
"price": 33.65,
"orders": 1
},
{
"quantity": 825,
"price": 33.7,
"orders": 1
},
{
"quantity": 825,
"price": 33.75,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|80521",
"symbol": "DLF25MAY680CE",
"last_price": 33.75,
"volume": 860475,
"average_price": 33.67,
"oi": 654225,
"net_change": 2.7,
"total_buy_quantity": 74250,
"total_sell_quantity": 160050,
"lower_circuit_limit": 5.45,
"upper_circuit_limit": 56.65,
"last_trade_time": "1746439188063",
"oi_day_high": 761475,
"oi_day_low": 654225
},
"NSE_FO:HCLTECH25MAY1580PE": {
"ohlc": {
"open": 40.75,
"high": 46.5,
"low": 33.95,
"close": 43.7
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 43.25,
"orders": 1
},
{
"quantity": 1400,
"price": 43.1,
"orders": 2
},
{
"quantity": 1050,
"price": 43.05,
"orders": 3
},
{
"quantity": 700,
"price": 42.95,
"orders": 1
},
{
"quantity": 350,
"price": 42.9,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 43.55,
"orders": 1
},
{
"quantity": 350,
"price": 43.6,
"orders": 1
},
{
"quantity": 350,
"price": 43.65,
"orders": 1
},
{
"quantity": 1050,
"price": 43.75,
"orders": 2
},
{
"quantity": 700,
"price": 44.05,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|92843",
"symbol": "HCLTECH25MAY1580PE",
"last_price": 43.7,
"volume": 435050,
"average_price": 40.46,
"oi": 305200,
"net_change": -2.3,
"total_buy_quantity": 74550,
"total_sell_quantity": 65100,
"lower_circuit_limit": 9.1,
"upper_circuit_limit": 82.9,
"last_trade_time": "1746439196259",
"oi_day_high": 309750,
"oi_day_low": 282450
},
"NSE_FO:ASTRAL25MAY1400CE": {
"ohlc": {
"open": 22.05,
"high": 27.7,
"low": 22.05,
"close": 27.4
},
"depth": {
"buy": [
{
"quantity": 367,
"price": 27.3,
"orders": 1
},
{
"quantity": 367,
"price": 27.2,
"orders": 1
},
{
"quantity": 367,
"price": 27.15,
"orders": 1
},
{
"quantity": 367,
"price": 27.1,
"orders": 1
},
{
"quantity": 734,
"price": 27.05,
"orders": 2
}
],
"sell": [
{
"quantity": 367,
"price": 27.45,
"orders": 1
},
{
"quantity": 367,
"price": 27.5,
"orders": 1
},
{
"quantity": 734,
"price": 27.65,
"orders": 2
},
{
"quantity": 1468,
"price": 27.7,
"orders": 2
},
{
"quantity": 367,
"price": 27.75,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|67956",
"symbol": "ASTRAL25MAY1400CE",
"last_price": 27.4,
"volume": 464622,
"average_price": 25.16,
"oi": 613257,
"net_change": 5.35,
"total_buy_quantity": 76703,
"total_sell_quantity": 68262,
"lower_circuit_limit": 2.05,
"upper_circuit_limit": 42.05,
"last_trade_time": "1746439190828",
"oi_day_high": 638947,
"oi_day_low": 606651
},
"NSE_FO:CGPOWER25MAY650PE": {
"ohlc": {
"open": 46.05,
"high": 46.05,
"low": 34.4,
"close": 34.85
},
"depth": {
"buy": [
{
"quantity": 725,
"price": 34.5,
"orders": 1
},
{
"quantity": 1450,
"price": 34.45,
"orders": 1
},
{
"quantity": 725,
"price": 34.35,
"orders": 1
},
{
"quantity": 725,
"price": 34.25,
"orders": 1
},
{
"quantity": 2900,
"price": 34.15,
"orders": 2
}
],
"sell": [
{
"quantity": 725,
"price": 34.8,
"orders": 1
},
{
"quantity": 2175,
"price": 34.85,
"orders": 1
},
{
"quantity": 725,
"price": 34.95,
"orders": 1
},
{
"quantity": 725,
"price": 35,
"orders": 1
},
{
"quantity": 2175,
"price": 35.1,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|80254",
"symbol": "CGPOWER25MAY650PE",
"last_price": 34.85,
"volume": 44950,
"average_price": 37.75,
"oi": 118175,
"net_change": -10.4,
"total_buy_quantity": 58000,
"total_sell_quantity": 90625,
"lower_circuit_limit": 16.8,
"upper_circuit_limit": 73.7,
"last_trade_time": "1746439183426",
"oi_day_high": 129050,
"oi_day_low": 117450
},
"NSE_FO:SBICARD25MAY930CE": {
"ohlc": {
"open": 8.5,
"high": 14.35,
"low": 8,
"close": 13.4
},
"depth": {
"buy": [
{
"quantity": 800,
"price": 13.35,
"orders": 1
},
{
"quantity": 1600,
"price": 13.3,
"orders": 2
},
{
"quantity": 1600,
"price": 13.2,
"orders": 2
},
{
"quantity": 800,
"price": 13.15,
"orders": 1
},
{
"quantity": 2400,
"price": 13.1,
"orders": 3
}
],
"sell": [
{
"quantity": 800,
"price": 13.45,
"orders": 1
},
{
"quantity": 2400,
"price": 13.5,
"orders": 2
},
{
"quantity": 2400,
"price": 13.55,
"orders": 2
},
{
"quantity": 800,
"price": 13.6,
"orders": 1
},
{
"quantity": 14400,
"price": 13.65,
"orders": 2
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|121085",
"symbol": "SBICARD25MAY930CE",
"last_price": 13.4,
"volume": 425600,
"average_price": 11.75,
"oi": 264800,
"net_change": 5.3,
"total_buy_quantity": 413600,
"total_sell_quantity": 177600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 41.45,
"last_trade_time": "1746439197396",
"oi_day_high": 292800,
"oi_day_low": 228000
},
"NSE_FO:HUDCO25MAY230CE": {
"ohlc": {
"open": 8.95,
"high": 11.4,
"low": 8,
"close": 11.3
},
"depth": {
"buy": [
{
"quantity": 2425,
"price": 11.3,
"orders": 1
},
{
"quantity": 12125,
"price": 11.25,
"orders": 4
},
{
"quantity": 2425,
"price": 11.2,
"orders": 1
},
{
"quantity": 16975,
"price": 11.15,
"orders": 5
},
{
"quantity": 7275,
"price": 11.1,
"orders": 3
}
],
"sell": [
{
"quantity": 7275,
"price": 11.4,
"orders": 3
},
{
"quantity": 9700,
"price": 11.45,
"orders": 3
},
{
"quantity": 2425,
"price": 11.5,
"orders": 1
},
{
"quantity": 4850,
"price": 11.55,
"orders": 1
},
{
"quantity": 7275,
"price": 11.6,
"orders": 2
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|90026",
"symbol": "HUDCO25MAY230CE",
"last_price": 11.3,
"volume": 1663550,
"average_price": 10.07,
"oi": 1391950,
"net_change": 2.7,
"total_buy_quantity": 436500,
"total_sell_quantity": 385575,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.6,
"last_trade_time": "1746439187851",
"oi_day_high": 1471975,
"oi_day_low": 1379825
},
"NSE_FO:DIXON25MAY16500CE": {
"ohlc": {
"open": 800.15,
"high": 949.65,
"low": 705,
"close": 914
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 912.2,
"orders": 1
},
{
"quantity": 50,
"price": 912.15,
"orders": 1
},
{
"quantity": 50,
"price": 912,
"orders": 1
},
{
"quantity": 50,
"price": 910.7,
"orders": 1
},
{
"quantity": 150,
"price": 910,
"orders": 3
}
],
"sell": [
{
"quantity": 50,
"price": 913.95,
"orders": 1
},
{
"quantity": 100,
"price": 914,
"orders": 1
},
{
"quantity": 50,
"price": 916.85,
"orders": 1
},
{
"quantity": 50,
"price": 917,
"orders": 1
},
{
"quantity": 50,
"price": 917.85,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|80032",
"symbol": "DIXON25MAY16500CE",
"last_price": 914,
"volume": 180950,
"average_price": 839.25,
"oi": 100450,
"net_change": 153.6,
"total_buy_quantity": 5150,
"total_sell_quantity": 11450,
"lower_circuit_limit": 79.2,
"upper_circuit_limit": 1441.6,
"last_trade_time": "1746439195334",
"oi_day_high": 112100,
"oi_day_low": 100450
},
"NSE_FO:LODHA25MAY1320CE": {
"ohlc": {
"open": 65.05,
"high": 65.05,
"low": 52.65,
"close": 62.25
},
"depth": {
"buy": [
{
"quantity": 450,
"price": 61.5,
"orders": 1
},
{
"quantity": 450,
"price": 61.45,
"orders": 1
},
{
"quantity": 450,
"price": 61.4,
"orders": 1
},
{
"quantity": 2250,
"price": 60.9,
"orders": 1
},
{
"quantity": 450,
"price": 60.7,
"orders": 1
}
],
"sell": [
{
"quantity": 450,
"price": 63.25,
"orders": 1
},
{
"quantity": 450,
"price": 63.3,
"orders": 1
},
{
"quantity": 450,
"price": 63.9,
"orders": 1
},
{
"quantity": 450,
"price": 64.05,
"orders": 1
},
{
"quantity": 450,
"price": 64.6,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|101626",
"symbol": "LODHA25MAY1320CE",
"last_price": 62.25,
"volume": 94050,
"average_price": 59.02,
"oi": 84150,
"net_change": -6.5,
"total_buy_quantity": 46800,
"total_sell_quantity": 35100,
"lower_circuit_limit": 1.05,
"upper_circuit_limit": 136.45,
"last_trade_time": "1746439140599",
"oi_day_high": 95400,
"oi_day_low": 81900
},
"NSE_FO:ULTRACEMCO25MAY12200PE": {
"ohlc": {
"open": 580,
"high": 598.55,
"low": 564.1,
"close": 597.15
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 582.5,
"orders": 1
},
{
"quantity": 50,
"price": 582.45,
"orders": 1
},
{
"quantity": 50,
"price": 580.6,
"orders": 1
},
{
"quantity": 50,
"price": 580.55,
"orders": 1
},
{
"quantity": 50,
"price": 574.75,
"orders": 1
}
],
"sell": [
{
"quantity": 50,
"price": 589.25,
"orders": 1
},
{
"quantity": 50,
"price": 589.3,
"orders": 1
},
{
"quantity": 50,
"price": 589.35,
"orders": 1
},
{
"quantity": 50,
"price": 589.4,
"orders": 1
},
{
"quantity": 100,
"price": 589.45,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|137114",
"symbol": "ULTRACEMCO25MAY12200PE",
"last_price": 597.15,
"volume": 1800,
"average_price": 580.07,
"oi": 55300,
"net_change": -19.45,
"total_buy_quantity": 7050,
"total_sell_quantity": 6300,
"lower_circuit_limit": 248.2,
"upper_circuit_limit": 985,
"last_trade_time": "1746438875335",
"oi_day_high": 55750,
"oi_day_low": 55300
},
"NSE_FO:POLICYBZR25MAY1660CE": {
"ohlc": {
"open": 62.25,
"high": 93.45,
"low": 57.45,
"close": 92
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 91.95,
"orders": 1
},
{
"quantity": 650,
"price": 91.9,
"orders": 2
},
{
"quantity": 650,
"price": 91.05,
"orders": 2
},
{
"quantity": 650,
"price": 91,
"orders": 2
},
{
"quantity": 325,
"price": 89.9,
"orders": 1
}
],
"sell": [
{
"quantity": 325,
"price": 92.9,
"orders": 1
},
{
"quantity": 325,
"price": 92.95,
"orders": 1
},
{
"quantity": 325,
"price": 93,
"orders": 1
},
{
"quantity": 325,
"price": 93.6,
"orders": 1
},
{
"quantity": 325,
"price": 93.65,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|131103",
"symbol": "POLICYBZR25MAY1660CE",
"last_price": 92,
"volume": 143650,
"average_price": 81.45,
"oi": 54925,
"net_change": 36.5,
"total_buy_quantity": 33800,
"total_sell_quantity": 33150,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 114.7,
"last_trade_time": "1746439191993",
"oi_day_high": 63050,
"oi_day_low": 51025
},
"NSE_FO:TIINDIA25MAY2650CE": {
"ohlc": {
"open": 297.75,
"high": 356.65,
"low": 297.75,
"close": 356.65
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 350.25,
"orders": 1
},
{
"quantity": 150,
"price": 350.2,
"orders": 1
},
{
"quantity": 150,
"price": 350.15,
"orders": 1
},
{
"quantity": 150,
"price": 350.1,
"orders": 1
},
{
"quantity": 300,
"price": 350.05,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 363.35,
"orders": 1
},
{
"quantity": 150,
"price": 363.4,
"orders": 1
},
{
"quantity": 150,
"price": 363.5,
"orders": 1
},
{
"quantity": 150,
"price": 363.6,
"orders": 1
},
{
"quantity": 150,
"price": 363.8,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|143990",
"symbol": "TIINDIA25MAY2650CE",
"last_price": 356.65,
"volume": 1050,
"average_price": 333.45,
"oi": 8700,
"net_change": 83.4,
"total_buy_quantity": 13350,
"total_sell_quantity": 13800,
"lower_circuit_limit": 99.4,
"upper_circuit_limit": 447.1,
"last_trade_time": "1746434253860",
"oi_day_high": 9450,
"oi_day_low": 8700
},
"NSE_FO:CHAMBLFERT25MAY690PE": {
"ohlc": {
"open": 30,
"high": 34.15,
"low": 28.4,
"close": 31.35
},
"depth": {
"buy": [
{
"quantity": 1900,
"price": 31.1,
"orders": 2
},
{
"quantity": 950,
"price": 30.95,
"orders": 1
},
{
"quantity": 950,
"price": 30.9,
"orders": 1
},
{
"quantity": 950,
"price": 30.85,
"orders": 1
},
{
"quantity": 950,
"price": 30.8,
"orders": 1
}
],
"sell": [
{
"quantity": 1900,
"price": 31.65,
"orders": 2
},
{
"quantity": 1900,
"price": 31.7,
"orders": 2
},
{
"quantity": 2850,
"price": 31.75,
"orders": 3
},
{
"quantity": 950,
"price": 31.85,
"orders": 1
},
{
"quantity": 950,
"price": 31.9,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|80509",
"symbol": "CHAMBLFERT25MAY690PE",
"last_price": 31.35,
"volume": 438900,
"average_price": 31.03,
"oi": 366700,
"net_change": -2.1,
"total_buy_quantity": 151050,
"total_sell_quantity": 176700,
"lower_circuit_limit": 9.75,
"upper_circuit_limit": 57.15,
"last_trade_time": "1746439183480",
"oi_day_high": 395200,
"oi_day_low": 319200
},
"NSE_FO:CANBK25MAY99CE": {
"ohlc": {
"open": 3.45,
"high": 3.45,
"low": 3,
"close": 3.4
},
"depth": {
"buy": [
{
"quantity": 6750,
"price": 3.35,
"orders": 1
},
{
"quantity": 47250,
"price": 3.3,
"orders": 7
},
{
"quantity": 54000,
"price": 3.25,
"orders": 7
},
{
"quantity": 87750,
"price": 3.2,
"orders": 5
},
{
"quantity": 54000,
"price": 3.15,
"orders": 6
}
],
"sell": [
{
"quantity": 67500,
"price": 3.4,
"orders": 5
},
{
"quantity": 87750,
"price": 3.45,
"orders": 7
},
{
"quantity": 87750,
"price": 3.5,
"orders": 8
},
{
"quantity": 33750,
"price": 3.55,
"orders": 3
},
{
"quantity": 27000,
"price": 3.6,
"orders": 4
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|78981",
"symbol": "CANBK25MAY99CE",
"last_price": 3.4,
"volume": 2517750,
"average_price": 3.23,
"oi": 2619000,
"net_change": 0.05,
"total_buy_quantity": 1518750,
"total_sell_quantity": 1505250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.35,
"last_trade_time": "1746439193394",
"oi_day_high": 2720250,
"oi_day_low": 2585250
},
"NSE_FO:CIPLA25MAY1560CE": {
"ohlc": {
"open": 42.2,
"high": 45.45,
"low": 37.9,
"close": 40.3
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 40.35,
"orders": 1
},
{
"quantity": 325,
"price": 40.3,
"orders": 1
},
{
"quantity": 325,
"price": 40.15,
"orders": 1
},
{
"quantity": 650,
"price": 40.1,
"orders": 1
},
{
"quantity": 650,
"price": 40.05,
"orders": 1
}
],
"sell": [
{
"quantity": 325,
"price": 40.65,
"orders": 1
},
{
"quantity": 650,
"price": 40.7,
"orders": 2
},
{
"quantity": 650,
"price": 40.75,
"orders": 1
},
{
"quantity": 975,
"price": 40.85,
"orders": 2
},
{
"quantity": 650,
"price": 41.1,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|74910",
"symbol": "CIPLA25MAY1560CE",
"last_price": 40.3,
"volume": 354575,
"average_price": 41.46,
"oi": 281125,
"net_change": 1.95,
"total_buy_quantity": 65000,
"total_sell_quantity": 94250,
"lower_circuit_limit": 8.2,
"upper_circuit_limit": 68.5,
"last_trade_time": "1746439198894",
"oi_day_high": 288275,
"oi_day_low": 275925
},
"NSE_FO:MUTHOOTFIN25MAY2160PE": {
"ohlc": {
"open": 76.85,
"high": 77.05,
"low": 54.1,
"close": 58.85
},
"depth": {
"buy": [
{
"quantity": 275,
"price": 57.85,
"orders": 1
},
{
"quantity": 275,
"price": 57.8,
"orders": 1
},
{
"quantity": 275,
"price": 57.45,
"orders": 1
},
{
"quantity": 275,
"price": 57.3,
"orders": 1
},
{
"quantity": 275,
"price": 57.25,
"orders": 1
}
],
"sell": [
{
"quantity": 275,
"price": 59.15,
"orders": 1
},
{
"quantity": 275,
"price": 59.2,
"orders": 1
},
{
"quantity": 275,
"price": 59.25,
"orders": 1
},
{
"quantity": 825,
"price": 60.65,
"orders": 1
},
{
"quantity": 1375,
"price": 60.7,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|107189",
"symbol": "MUTHOOTFIN25MAY2160PE",
"last_price": 58.85,
"volume": 55825,
"average_price": 61.46,
"oi": 76175,
"net_change": -19.05,
"total_buy_quantity": 56100,
"total_sell_quantity": 48950,
"lower_circuit_limit": 24.95,
"upper_circuit_limit": 130.85,
"last_trade_time": "1746439188101",
"oi_day_high": 87450,
"oi_day_low": 76175
},
"NSE_FO:GODREJPROP25MAY2150PE": {
"ohlc": {
"open": 45,
"high": 62.3,
"low": 36.75,
"close": 58.8
},
"depth": {
"buy": [
{
"quantity": 450,
"price": 57.7,
"orders": 2
},
{
"quantity": 450,
"price": 57.6,
"orders": 2
},
{
"quantity": 450,
"price": 57.55,
"orders": 1
},
{
"quantity": 450,
"price": 57.05,
"orders": 1
},
{
"quantity": 1350,
"price": 57,
"orders": 2
}
],
"sell": [
{
"quantity": 225,
"price": 58.3,
"orders": 1
},
{
"quantity": 225,
"price": 58.35,
"orders": 1
},
{
"quantity": 225,
"price": 58.4,
"orders": 1
},
{
"quantity": 450,
"price": 58.45,
"orders": 1
},
{
"quantity": 225,
"price": 58.55,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|90761",
"symbol": "GODREJPROP25MAY2150PE",
"last_price": 58.8,
"volume": 289125,
"average_price": 53.38,
"oi": 82125,
"net_change": 3.55,
"total_buy_quantity": 114525,
"total_sell_quantity": 47925,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 110.5,
"last_trade_time": "1746438877302",
"oi_day_high": 94050,
"oi_day_low": 78525
},
"NSE_FO:BAJFINANCE25MAY9300PE": {
"ohlc": {
"open": 475.05,
"high": 488.5,
"low": 378.25,
"close": 453.45
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 438.5,
"orders": 2
},
{
"quantity": 125,
"price": 438.45,
"orders": 1
},
{
"quantity": 125,
"price": 438.2,
"orders": 1
},
{
"quantity": 250,
"price": 438.05,
"orders": 1
},
{
"quantity": 125,
"price": 437.6,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 443.5,
"orders": 2
},
{
"quantity": 125,
"price": 443.55,
"orders": 1
},
{
"quantity": 125,
"price": 445.4,
"orders": 1
},
{
"quantity": 250,
"price": 446.95,
"orders": 1
},
{
"quantity": 125,
"price": 448.75,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|72469",
"symbol": "BAJFINANCE25MAY9300PE",
"last_price": 453.45,
"volume": 34125,
"average_price": 423.18,
"oi": 105000,
"net_change": -59.25,
"total_buy_quantity": 7750,
"total_sell_quantity": 13250,
"lower_circuit_limit": 57.7,
"upper_circuit_limit": 818.7,
"last_trade_time": "1746437819971",
"oi_day_high": 110000,
"oi_day_low": 103750
},
"NSE_FO:KEI25MAY3000CE": {
"ohlc": {
"open": 190,
"high": 299.5,
"low": 190,
"close": 299.5
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 296,
"orders": 1
},
{
"quantity": 150,
"price": 295.7,
"orders": 1
},
{
"quantity": 150,
"price": 295.5,
"orders": 1
},
{
"quantity": 300,
"price": 295.1,
"orders": 1
},
{
"quantity": 150,
"price": 270,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 299.6,
"orders": 1
},
{
"quantity": 150,
"price": 299.65,
"orders": 1
},
{
"quantity": 150,
"price": 299.75,
"orders": 1
},
{
"quantity": 150,
"price": 299.8,
"orders": 1
},
{
"quantity": 300,
"price": 299.95,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|99710",
"symbol": "KEI25MAY3000CE",
"last_price": 299.5,
"volume": 66750,
"average_price": 246.86,
"oi": 47400,
"net_change": 137.15,
"total_buy_quantity": 15450,
"total_sell_quantity": 10500,
"lower_circuit_limit": 6.55,
"upper_circuit_limit": 554.9,
"last_trade_time": "1746439180880",
"oi_day_high": 59550,
"oi_day_low": 47400
},
"NSE_FO:BHARTIARTL25MAY1840PE": {
"ohlc": {
"open": 35,
"high": 41,
"low": 31.35,
"close": 32.65
},
"depth": {
"buy": [
{
"quantity": 950,
"price": 33,
"orders": 1
},
{
"quantity": 475,
"price": 32.95,
"orders": 1
},
{
"quantity": 950,
"price": 32.9,
"orders": 2
},
{
"quantity": 475,
"price": 32.85,
"orders": 1
},
{
"quantity": 950,
"price": 32.8,
"orders": 2
}
],
"sell": [
{
"quantity": 475,
"price": 33.2,
"orders": 1
},
{
"quantity": 475,
"price": 33.25,
"orders": 1
},
{
"quantity": 475,
"price": 33.3,
"orders": 1
},
{
"quantity": 950,
"price": 33.35,
"orders": 2
},
{
"quantity": 950,
"price": 33.4,
"orders": 2
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|71335",
"symbol": "BHARTIARTL25MAY1840PE",
"last_price": 32.65,
"volume": 973750,
"average_price": 34.71,
"oi": 654075,
"net_change": -8.3,
"total_buy_quantity": 72200,
"total_sell_quantity": 95000,
"lower_circuit_limit": 6.55,
"upper_circuit_limit": 75.35,
"last_trade_time": "1746439198946",
"oi_day_high": 654075,
"oi_day_low": 532950
},
"NSE_FO:LTF25MAY180CE": {
"ohlc": {
"open": 1.75,
"high": 2,
"low": 1.4,
"close": 1.55
},
"depth": {
"buy": [
{
"quantity": 8924,
"price": 1.6,
"orders": 1
},
{
"quantity": 53544,
"price": 1.55,
"orders": 9
},
{
"quantity": 31234,
"price": 1.5,
"orders": 7
},
{
"quantity": 80316,
"price": 1.45,
"orders": 9
},
{
"quantity": 44620,
"price": 1.4,
"orders": 6
}
],
"sell": [
{
"quantity": 35696,
"price": 1.65,
"orders": 6
},
{
"quantity": 31234,
"price": 1.7,
"orders": 4
},
{
"quantity": 53544,
"price": 1.75,
"orders": 11
},
{
"quantity": 71392,
"price": 1.8,
"orders": 5
},
{
"quantity": 31234,
"price": 1.85,
"orders": 3
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|102368",
"symbol": "LTF25MAY180CE",
"last_price": 1.55,
"volume": 2043596,
"average_price": 1.72,
"oi": 3931022,
"net_change": -0.15,
"total_buy_quantity": 981640,
"total_sell_quantity": 1146734,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.7,
"last_trade_time": "1746439151460",
"oi_day_high": 4006876,
"oi_day_low": 3667764
},
"NSE_FO:YESBANK25MAY18CE": {
"ohlc": {
"open": 0.6,
"high": 0.6,
"low": 0.45,
"close": 0.6
},
"depth": {
"buy": [
{
"quantity": 1768000,
"price": 0.55,
"orders": 9
},
{
"quantity": 4420000,
"price": 0.5,
"orders": 24
},
{
"quantity": 21788000,
"price": 0.45,
"orders": 46
},
{
"quantity": 5070000,
"price": 0.4,
"orders": 21
},
{
"quantity": 3796000,
"price": 0.35,
"orders": 9
}
],
"sell": [
{
"quantity": 2366000,
"price": 0.6,
"orders": 23
},
{
"quantity": 2730000,
"price": 0.65,
"orders": 16
},
{
"quantity": 1118000,
"price": 0.7,
"orders": 15
},
{
"quantity": 1092000,
"price": 0.75,
"orders": 13
},
{
"quantity": 1456000,
"price": 0.8,
"orders": 9
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|140559",
"symbol": "YESBANK25MAY18CE",
"last_price": 0.6,
"volume": 42744000,
"average_price": 0.52,
"oi": 27794000,
"net_change": 0,
"total_buy_quantity": 52520000,
"total_sell_quantity": 11232000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.6,
"last_trade_time": "1746439196069",
"oi_day_high": 28626000,
"oi_day_low": 25402000
},
"NSE_FO:NMDC25MAY68CE": {
"ohlc": {
"open": 1.55,
"high": 2,
"low": 1.5,
"close": 1.7
},
"depth": {
"buy": [
{
"quantity": 216000,
"price": 1.7,
"orders": 5
},
{
"quantity": 256500,
"price": 1.65,
"orders": 9
},
{
"quantity": 162000,
"price": 1.6,
"orders": 5
},
{
"quantity": 162000,
"price": 1.55,
"orders": 4
},
{
"quantity": 175500,
"price": 1.5,
"orders": 5
}
],
"sell": [
{
"quantity": 54000,
"price": 1.75,
"orders": 3
},
{
"quantity": 94500,
"price": 1.8,
"orders": 6
},
{
"quantity": 27000,
"price": 1.85,
"orders": 2
},
{
"quantity": 40500,
"price": 1.9,
"orders": 3
},
{
"quantity": 94500,
"price": 1.95,
"orders": 4
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|53937",
"symbol": "NMDC25MAY68CE",
"last_price": 1.7,
"volume": 4090500,
"average_price": 1.76,
"oi": 4617000,
"net_change": 0,
"total_buy_quantity": 2943000,
"total_sell_quantity": 2322000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.7,
"last_trade_time": "1746439062323",
"oi_day_high": 4698000,
"oi_day_low": 4414500
},
"NSE_FO:APOLLOHOSP25MAY7150PE": {
"ohlc": {
"open": 232.45,
"high": 254.2,
"low": 224.95,
"close": 250.3
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 248.6,
"orders": 1
},
{
"quantity": 250,
"price": 248.55,
"orders": 1
},
{
"quantity": 125,
"price": 246,
"orders": 1
},
{
"quantity": 1125,
"price": 225.7,
"orders": 1
},
{
"quantity": 1250,
"price": 201.55,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 255.4,
"orders": 1
},
{
"quantity": 250,
"price": 255.45,
"orders": 1
},
{
"quantity": 125,
"price": 257.45,
"orders": 1
},
{
"quantity": 500,
"price": 283.85,
"orders": 1
},
{
"quantity": 1125,
"price": 284.65,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|68322",
"symbol": "APOLLOHOSP25MAY7150PE",
"last_price": 250.3,
"volume": 3625,
"average_price": 241.23,
"oi": 13875,
"net_change": -28.95,
"total_buy_quantity": 6500,
"total_sell_quantity": 9375,
"lower_circuit_limit": 94.2,
"upper_circuit_limit": 464.3,
"last_trade_time": "1746438882964",
"oi_day_high": 14375,
"oi_day_low": 13875
},
"NSE_FO:HFCL25MAY85CE": {
"ohlc": {
"open": 1.55,
"high": 2.15,
"low": 1.5,
"close": 2
},
"depth": {
"buy": [
{
"quantity": 29050,
"price": 1.95,
"orders": 5
},
{
"quantity": 33200,
"price": 1.9,
"orders": 3
},
{
"quantity": 78850,
"price": 1.85,
"orders": 6
},
{
"quantity": 24900,
"price": 1.8,
"orders": 2
},
{
"quantity": 16600,
"price": 1.75,
"orders": 3
}
],
"sell": [
{
"quantity": 16600,
"price": 2.05,
"orders": 3
},
{
"quantity": 33200,
"price": 2.1,
"orders": 8
},
{
"quantity": 45650,
"price": 2.15,
"orders": 7
},
{
"quantity": 29050,
"price": 2.2,
"orders": 5
},
{
"quantity": 8300,
"price": 2.25,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|88361",
"symbol": "HFCL25MAY85CE",
"last_price": 2,
"volume": 2747300,
"average_price": 1.78,
"oi": 3975700,
"net_change": 0.55,
"total_buy_quantity": 1203500,
"total_sell_quantity": 1074850,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.45,
"last_trade_time": "1746439063967",
"oi_day_high": 4067000,
"oi_day_low": 3826300
},
"NSE_FO:OIL25MAY400CE": {
"ohlc": {
"open": 18,
"high": 21.7,
"low": 14.9,
"close": 21.65
},
"depth": {
"buy": [
{
"quantity": 4300,
"price": 21.75,
"orders": 4
},
{
"quantity": 2150,
"price": 21.7,
"orders": 2
},
{
"quantity": 9675,
"price": 21.65,
"orders": 5
},
{
"quantity": 1075,
"price": 21.6,
"orders": 1
},
{
"quantity": 1075,
"price": 21.55,
"orders": 1
}
],
"sell": [
{
"quantity": 2150,
"price": 22,
"orders": 2
},
{
"quantity": 1075,
"price": 22.05,
"orders": 1
},
{
"quantity": 3225,
"price": 22.1,
"orders": 3
},
{
"quantity": 3225,
"price": 22.15,
"orders": 2
},
{
"quantity": 1075,
"price": 22.25,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|111298",
"symbol": "OIL25MAY400CE",
"last_price": 21.65,
"volume": 1021250,
"average_price": 19.16,
"oi": 273050,
"net_change": -0.5,
"total_buy_quantity": 174150,
"total_sell_quantity": 94600,
"lower_circuit_limit": 2.15,
"upper_circuit_limit": 42.15,
"last_trade_time": "1746439158965",
"oi_day_high": 335400,
"oi_day_low": 166625
},
"NSE_FO:TATAPOWER25MAY395PE": {
"ohlc": {
"open": 20.6,
"high": 20.6,
"low": 15.3,
"close": 15.65
},
"depth": {
"buy": [
{
"quantity": 2700,
"price": 15.6,
"orders": 2
},
{
"quantity": 5400,
"price": 15.55,
"orders": 4
},
{
"quantity": 5400,
"price": 15.5,
"orders": 4
},
{
"quantity": 8100,
"price": 15.45,
"orders": 5
},
{
"quantity": 4050,
"price": 15.4,
"orders": 3
}
],
"sell": [
{
"quantity": 6750,
"price": 15.75,
"orders": 4
},
{
"quantity": 5400,
"price": 15.8,
"orders": 3
},
{
"quantity": 2700,
"price": 15.85,
"orders": 2
},
{
"quantity": 2700,
"price": 15.9,
"orders": 2
},
{
"quantity": 6750,
"price": 15.95,
"orders": 3
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|142868",
"symbol": "TATAPOWER25MAY395PE",
"last_price": 15.65,
"volume": 189000,
"average_price": 16.41,
"oi": 746550,
"net_change": -4.95,
"total_buy_quantity": 197100,
"total_sell_quantity": 229500,
"lower_circuit_limit": 0.6,
"upper_circuit_limit": 40.6,
"last_trade_time": "1746439169161",
"oi_day_high": 765450,
"oi_day_low": 730350
},
"NSE_FO:MCX25MAY6200CE": {
"ohlc": {
"open": 366.05,
"high": 379.5,
"low": 307.05,
"close": 348
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 348.05,
"orders": 1
},
{
"quantity": 300,
"price": 348,
"orders": 1
},
{
"quantity": 100,
"price": 346.55,
"orders": 1
},
{
"quantity": 100,
"price": 346.5,
"orders": 1
},
{
"quantity": 100,
"price": 345.1,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 349.3,
"orders": 1
},
{
"quantity": 100,
"price": 349.35,
"orders": 1
},
{
"quantity": 100,
"price": 349.9,
"orders": 1
},
{
"quantity": 100,
"price": 352.4,
"orders": 1
},
{
"quantity": 200,
"price": 352.45,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|105165",
"symbol": "MCX25MAY6200CE",
"last_price": 348,
"volume": 81600,
"average_price": 337.19,
"oi": 55400,
"net_change": -18.75,
"total_buy_quantity": 6700,
"total_sell_quantity": 9800,
"lower_circuit_limit": 88.5,
"upper_circuit_limit": 645,
"last_trade_time": "1746439195643",
"oi_day_high": 63800,
"oi_day_low": 55100
},
"NSE_FO:ETERNAL25MAY235PE": {
"ohlc": {
"open": 10.55,
"high": 10.95,
"low": 6.85,
"close": 7.2
},
"depth": {
"buy": [
{
"quantity": 14000,
"price": 7.1,
"orders": 6
},
{
"quantity": 22000,
"price": 7.05,
"orders": 8
},
{
"quantity": 12000,
"price": 7,
"orders": 6
},
{
"quantity": 10000,
"price": 6.95,
"orders": 4
},
{
"quantity": 20000,
"price": 6.85,
"orders": 5
}
],
"sell": [
{
"quantity": 12000,
"price": 7.2,
"orders": 6
},
{
"quantity": 48000,
"price": 7.25,
"orders": 9
},
{
"quantity": 28000,
"price": 7.3,
"orders": 6
},
{
"quantity": 26000,
"price": 7.35,
"orders": 4
},
{
"quantity": 4000,
"price": 7.4,
"orders": 2
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|146347",
"symbol": "ETERNAL25MAY235PE",
"last_price": 7.2,
"volume": 4270000,
"average_price": 7.95,
"oi": 2234000,
"net_change": -3.3,
"total_buy_quantity": 444000,
"total_sell_quantity": 794000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.5,
"last_trade_time": "1746439196520",
"oi_day_high": 2298000,
"oi_day_low": 1634000
},
"NSE_FO:PNB25MAY103PE": {
"ohlc": {
"open": 7.8,
"high": 7.8,
"low": 5.6,
"close": 5.6
},
"depth": {
"buy": [
{
"quantity": 8000,
"price": 5.6,
"orders": 1
},
{
"quantity": 56000,
"price": 5.55,
"orders": 3
},
{
"quantity": 32000,
"price": 5.5,
"orders": 1
},
{
"quantity": 80000,
"price": 5.35,
"orders": 1
},
{
"quantity": 48000,
"price": 5.2,
"orders": 1
}
],
"sell": [
{
"quantity": 8000,
"price": 5.7,
"orders": 1
},
{
"quantity": 24000,
"price": 5.75,
"orders": 2
},
{
"quantity": 16000,
"price": 5.85,
"orders": 1
},
{
"quantity": 24000,
"price": 6.15,
"orders": 1
},
{
"quantity": 88000,
"price": 6.3,
"orders": 2
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|129891",
"symbol": "PNB25MAY103PE",
"last_price": 5.6,
"volume": 144000,
"average_price": 6.23,
"oi": 2096000,
"net_change": -0.2,
"total_buy_quantity": 688000,
"total_sell_quantity": 480000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.8,
"last_trade_time": "1746432219377",
"oi_day_high": 2112000,
"oi_day_low": 2096000
},
"NSE_FO:LUPIN25MAY2100CE": {
"ohlc": {
"open": 69.45,
"high": 84,
"low": 62,
"close": 75.85
},
"depth": {
"buy": [
{
"quantity": 425,
"price": 74.95,
"orders": 1
},
{
"quantity": 425,
"price": 74.9,
"orders": 1
},
{
"quantity": 425,
"price": 74,
"orders": 1
},
{
"quantity": 850,
"price": 73.8,
"orders": 2
},
{
"quantity": 425,
"price": 71,
"orders": 1
}
],
"sell": [
{
"quantity": 425,
"price": 77.45,
"orders": 1
},
{
"quantity": 425,
"price": 77.5,
"orders": 1
},
{
"quantity": 425,
"price": 77.95,
"orders": 1
},
{
"quantity": 6800,
"price": 78,
"orders": 4
},
{
"quantity": 425,
"price": 78.95,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|116359",
"symbol": "LUPIN25MAY2100CE",
"last_price": 75.85,
"volume": 862750,
"average_price": 77.13,
"oi": 379525,
"net_change": 9.55,
"total_buy_quantity": 57800,
"total_sell_quantity": 121975,
"lower_circuit_limit": 13.65,
"upper_circuit_limit": 118.95,
"last_trade_time": "1746439181423",
"oi_day_high": 459425,
"oi_day_low": 377825
},
"NSE_FO:ADANIPORTS25MAY1240CE": {
"ohlc": {
"open": 75.9,
"high": 151.95,
"low": 70.8,
"close": 125.65
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 124.6,
"orders": 1
},
{
"quantity": 400,
"price": 124.55,
"orders": 1
},
{
"quantity": 800,
"price": 124.05,
"orders": 1
},
{
"quantity": 400,
"price": 123.1,
"orders": 1
},
{
"quantity": 400,
"price": 123.05,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 125.75,
"orders": 1
},
{
"quantity": 400,
"price": 125.8,
"orders": 1
},
{
"quantity": 400,
"price": 128.3,
"orders": 1
},
{
"quantity": 400,
"price": 128.45,
"orders": 1
},
{
"quantity": 400,
"price": 131.85,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|65156",
"symbol": "ADANIPORTS25MAY1240CE",
"last_price": 125.65,
"volume": 901600,
"average_price": 109.29,
"oi": 282400,
"net_change": 62.9,
"total_buy_quantity": 31200,
"total_sell_quantity": 25600,
"lower_circuit_limit": 6.15,
"upper_circuit_limit": 202.1,
"last_trade_time": "1746439186530",
"oi_day_high": 584800,
"oi_day_low": 282400
},
"NSE_FO:UNIONBANK25MAY127.5PE": {
"ohlc": {
"open": 6.45,
"high": 6.5,
"low": 5.2,
"close": 5.35
},
"depth": {
"buy": [
{
"quantity": 22125,
"price": 5.35,
"orders": 4
},
{
"quantity": 17700,
"price": 5.3,
"orders": 4
},
{
"quantity": 44250,
"price": 5.25,
"orders": 5
},
{
"quantity": 8850,
"price": 5.2,
"orders": 2
},
{
"quantity": 17700,
"price": 5.15,
"orders": 3
}
],
"sell": [
{
"quantity": 4425,
"price": 5.45,
"orders": 1
},
{
"quantity": 44250,
"price": 5.5,
"orders": 4
},
{
"quantity": 22125,
"price": 5.55,
"orders": 3
},
{
"quantity": 4425,
"price": 5.6,
"orders": 1
},
{
"quantity": 17700,
"price": 5.65,
"orders": 2
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|145458",
"symbol": "UNIONBANK25MAY127.5PE",
"last_price": 5.35,
"volume": 1070850,
"average_price": 5.66,
"oi": 561975,
"net_change": -0.75,
"total_buy_quantity": 756675,
"total_sell_quantity": 654900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.1,
"last_trade_time": "1746439120401",
"oi_day_high": 597375,
"oi_day_low": 389400
},
"NSE_FO:UNITDSPR25MAY1560PE": {
"ohlc": {
"open": 53,
"high": 54.4,
"low": 48.6,
"close": 50.2
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 50.1,
"orders": 1
},
{
"quantity": 350,
"price": 50.05,
"orders": 1
},
{
"quantity": 350,
"price": 50,
"orders": 1
},
{
"quantity": 700,
"price": 49.85,
"orders": 1
},
{
"quantity": 350,
"price": 49.35,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 50.6,
"orders": 1
},
{
"quantity": 350,
"price": 50.65,
"orders": 1
},
{
"quantity": 700,
"price": 50.95,
"orders": 1
},
{
"quantity": 350,
"price": 51.25,
"orders": 1
},
{
"quantity": 350,
"price": 51.45,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|138464",
"symbol": "UNITDSPR25MAY1560PE",
"last_price": 50.2,
"volume": 49350,
"average_price": 51.08,
"oi": 87150,
"net_change": -4.85,
"total_buy_quantity": 51800,
"total_sell_quantity": 61250,
"lower_circuit_limit": 19.25,
"upper_circuit_limit": 90.85,
"last_trade_time": "1746439142559",
"oi_day_high": 94850,
"oi_day_low": 84700
},
"NSE_FO:CONCOR25MAY710PE": {
"ohlc": {
"open": 37.65,
"high": 38,
"low": 31,
"close": 31.95
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 31.2,
"orders": 1
},
{
"quantity": 1000,
"price": 31.15,
"orders": 1
},
{
"quantity": 1000,
"price": 30.65,
"orders": 1
},
{
"quantity": 1000,
"price": 30.6,
"orders": 1
},
{
"quantity": 1000,
"price": 30.25,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 31.85,
"orders": 1
},
{
"quantity": 1000,
"price": 31.9,
"orders": 1
},
{
"quantity": 1000,
"price": 32,
"orders": 1
},
{
"quantity": 2000,
"price": 32.05,
"orders": 1
},
{
"quantity": 2000,
"price": 32.35,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|83186",
"symbol": "CONCOR25MAY710PE",
"last_price": 31.95,
"volume": 47000,
"average_price": 33.08,
"oi": 163000,
"net_change": -9.5,
"total_buy_quantity": 61000,
"total_sell_quantity": 111000,
"lower_circuit_limit": 14.35,
"upper_circuit_limit": 68.55,
"last_trade_time": "1746437933185",
"oi_day_high": 176000,
"oi_day_low": 162000
},
"NSE_FO:SOLARINDS25MAY13250PE": {
"ohlc": {
"open": 700,
"high": 700,
"low": 485.8,
"close": 485.8
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 486.15,
"orders": 1
},
{
"quantity": 75,
"price": 486.1,
"orders": 1
},
{
"quantity": 150,
"price": 486.05,
"orders": 1
},
{
"quantity": 75,
"price": 478,
"orders": 1
},
{
"quantity": 75,
"price": 468.25,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 503.8,
"orders": 2
},
{
"quantity": 150,
"price": 503.85,
"orders": 2
},
{
"quantity": 75,
"price": 503.9,
"orders": 1
},
{
"quantity": 75,
"price": 530.5,
"orders": 1
},
{
"quantity": 225,
"price": 530.55,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|138655",
"symbol": "SOLARINDS25MAY13250PE",
"last_price": 485.8,
"volume": 600,
"average_price": 573.99,
"oi": 3150,
"net_change": -145.35,
"total_buy_quantity": 5250,
"total_sell_quantity": 5175,
"lower_circuit_limit": 146.5,
"upper_circuit_limit": 1115.8,
"last_trade_time": "1746439005886",
"oi_day_high": 3150,
"oi_day_low": 2925
},
"NSE_FO:BHEL25MAY230PE": {
"ohlc": {
"open": 13.45,
"high": 13.45,
"low": 10.2,
"close": 10.4
},
"depth": {
"buy": [
{
"quantity": 23625,
"price": 10.25,
"orders": 6
},
{
"quantity": 2625,
"price": 10.2,
"orders": 1
},
{
"quantity": 13125,
"price": 10.15,
"orders": 4
},
{
"quantity": 18375,
"price": 10.1,
"orders": 4
},
{
"quantity": 7875,
"price": 10.05,
"orders": 2
}
],
"sell": [
{
"quantity": 2625,
"price": 10.4,
"orders": 1
},
{
"quantity": 13125,
"price": 10.45,
"orders": 4
},
{
"quantity": 7875,
"price": 10.5,
"orders": 3
},
{
"quantity": 7875,
"price": 10.55,
"orders": 2
},
{
"quantity": 21000,
"price": 10.6,
"orders": 5
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|71451",
"symbol": "BHEL25MAY230PE",
"last_price": 10.4,
"volume": 1745625,
"average_price": 11.52,
"oi": 3517500,
"net_change": -2.9,
"total_buy_quantity": 585375,
"total_sell_quantity": 556500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33.3,
"last_trade_time": "1746439191827",
"oi_day_high": 3556875,
"oi_day_low": 3289125
},
"NSE_FO:TRENT25MAY5300PE": {
"ohlc": {
"open": 272.8,
"high": 278.75,
"low": 145.55,
"close": 147.2
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 145.55,
"orders": 2
},
{
"quantity": 400,
"price": 145,
"orders": 3
},
{
"quantity": 100,
"price": 144.9,
"orders": 1
},
{
"quantity": 100,
"price": 144.7,
"orders": 1
},
{
"quantity": 100,
"price": 144.65,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 146.4,
"orders": 2
},
{
"quantity": 100,
"price": 146.7,
"orders": 1
},
{
"quantity": 200,
"price": 147.2,
"orders": 1
},
{
"quantity": 100,
"price": 147.35,
"orders": 1
},
{
"quantity": 100,
"price": 147.4,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|144981",
"symbol": "TRENT25MAY5300PE",
"last_price": 147.2,
"volume": 441100,
"average_price": 174.51,
"oi": 255400,
"net_change": -138.65,
"total_buy_quantity": 22400,
"total_sell_quantity": 34500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 506.25,
"last_trade_time": "1746439196178",
"oi_day_high": 255700,
"oi_day_low": 202500
},
"NSE_FO:INDHOTEL25MAY820CE": {
"ohlc": {
"open": 28.1,
"high": 33.55,
"low": 23.2,
"close": 23.05
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 23,
"orders": 1
},
{
"quantity": 2000,
"price": 22.85,
"orders": 1
},
{
"quantity": 1000,
"price": 22.8,
"orders": 1
},
{
"quantity": 1000,
"price": 22.7,
"orders": 1
},
{
"quantity": 3000,
"price": 22.65,
"orders": 2
}
],
"sell": [
{
"quantity": 1000,
"price": 23.15,
"orders": 1
},
{
"quantity": 1000,
"price": 23.2,
"orders": 1
},
{
"quantity": 1000,
"price": 23.25,
"orders": 1
},
{
"quantity": 1000,
"price": 23.3,
"orders": 1
},
{
"quantity": 1000,
"price": 23.35,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|93231",
"symbol": "INDHOTEL25MAY820CE",
"last_price": 23.05,
"volume": 3484000,
"average_price": 27.65,
"oi": 932000,
"net_change": -2.1,
"total_buy_quantity": 362000,
"total_sell_quantity": 312000,
"lower_circuit_limit": 2.55,
"upper_circuit_limit": 47.75,
"last_trade_time": "1746439193824",
"oi_day_high": 937000,
"oi_day_low": 506000
},
"NSE_FO:BIOCON25MAY325PE": {
"ohlc": {
"open": 12.35,
"high": 12.35,
"low": 7.9,
"close": 8.45
},
"depth": {
"buy": [
{
"quantity": 5000,
"price": 8.2,
"orders": 2
},
{
"quantity": 5000,
"price": 8.1,
"orders": 1
},
{
"quantity": 5000,
"price": 7.95,
"orders": 1
},
{
"quantity": 35000,
"price": 7.9,
"orders": 5
},
{
"quantity": 2500,
"price": 7.5,
"orders": 1
}
],
"sell": [
{
"quantity": 2500,
"price": 8.4,
"orders": 1
},
{
"quantity": 10000,
"price": 8.45,
"orders": 3
},
{
"quantity": 2500,
"price": 8.5,
"orders": 1
},
{
"quantity": 25000,
"price": 8.65,
"orders": 2
},
{
"quantity": 5000,
"price": 9,
"orders": 2
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|75655",
"symbol": "BIOCON25MAY325PE",
"last_price": 8.45,
"volume": 755000,
"average_price": 9.11,
"oi": 255000,
"net_change": -7.1,
"total_buy_quantity": 450000,
"total_sell_quantity": 307500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 35.55,
"last_trade_time": "1746438740338",
"oi_day_high": 267500,
"oi_day_low": 195000
},
"NSE_FO:IRFC25MAY132.5CE": {
"ohlc": {
"open": 2.6,
"high": 2.8,
"low": 1.95,
"close": 2.5
},
"depth": {
"buy": [
{
"quantity": 24675,
"price": 2.45,
"orders": 6
},
{
"quantity": 28200,
"price": 2.4,
"orders": 7
},
{
"quantity": 49350,
"price": 2.35,
"orders": 7
},
{
"quantity": 42300,
"price": 2.3,
"orders": 7
},
{
"quantity": 35250,
"price": 2.25,
"orders": 7
}
],
"sell": [
{
"quantity": 21150,
"price": 2.55,
"orders": 5
},
{
"quantity": 63450,
"price": 2.6,
"orders": 6
},
{
"quantity": 45825,
"price": 2.65,
"orders": 8
},
{
"quantity": 28200,
"price": 2.7,
"orders": 4
},
{
"quantity": 17625,
"price": 2.75,
"orders": 5
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|108335",
"symbol": "IRFC25MAY132.5CE",
"last_price": 2.5,
"volume": 1191450,
"average_price": 2.29,
"oi": 1794225,
"net_change": 0.05,
"total_buy_quantity": 1117425,
"total_sell_quantity": 1011675,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.45,
"last_trade_time": "1746439192063",
"oi_day_high": 1882350,
"oi_day_low": 1762500
},
"NSE_FO:ICICIBANK25MAY1400CE": {
"ohlc": {
"open": 59.8,
"high": 63.35,
"low": 49.15,
"close": 50.6
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 50.25,
"orders": 1
},
{
"quantity": 1400,
"price": 50.2,
"orders": 2
},
{
"quantity": 700,
"price": 50.15,
"orders": 1
},
{
"quantity": 700,
"price": 50.1,
"orders": 1
},
{
"quantity": 700,
"price": 50.05,
"orders": 1
}
],
"sell": [
{
"quantity": 1400,
"price": 50.6,
"orders": 2
},
{
"quantity": 700,
"price": 50.7,
"orders": 1
},
{
"quantity": 2800,
"price": 50.75,
"orders": 3
},
{
"quantity": 700,
"price": 50.8,
"orders": 1
},
{
"quantity": 1400,
"price": 50.85,
"orders": 2
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|90470",
"symbol": "ICICIBANK25MAY1400CE",
"last_price": 50.6,
"volume": 490700,
"average_price": 54.15,
"oi": 1212400,
"net_change": -2.3,
"total_buy_quantity": 63000,
"total_sell_quantity": 109200,
"lower_circuit_limit": 16.35,
"upper_circuit_limit": 89.45,
"last_trade_time": "1746439195134",
"oi_day_high": 1212400,
"oi_day_low": 1169000
},
"NSE_FO:NCC25MAY220PE": {
"ohlc": {
"open": 11.55,
"high": 12.2,
"low": 8.55,
"close": 8.85
},
"depth": {
"buy": [
{
"quantity": 3550,
"price": 8.85,
"orders": 2
},
{
"quantity": 1775,
"price": 8.8,
"orders": 1
},
{
"quantity": 5325,
"price": 8.75,
"orders": 2
},
{
"quantity": 12425,
"price": 8.7,
"orders": 3
},
{
"quantity": 1775,
"price": 8.65,
"orders": 1
}
],
"sell": [
{
"quantity": 7100,
"price": 8.95,
"orders": 3
},
{
"quantity": 3550,
"price": 9,
"orders": 2
},
{
"quantity": 5325,
"price": 9.05,
"orders": 2
},
{
"quantity": 8875,
"price": 9.1,
"orders": 1
},
{
"quantity": 1775,
"price": 9.15,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|108152",
"symbol": "NCC25MAY220PE",
"last_price": 8.85,
"volume": 454400,
"average_price": 9.55,
"oi": 759700,
"net_change": -3.05,
"total_buy_quantity": 394050,
"total_sell_quantity": 289325,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.9,
"last_trade_time": "1746439188141",
"oi_day_high": 759700,
"oi_day_low": 656750
},
"NSE_FO:VEDL25MAY420PE": {
"ohlc": {
"open": 16.35,
"high": 17.45,
"low": 13.2,
"close": 14.3
},
"depth": {
"buy": [
{
"quantity": 3450,
"price": 14.2,
"orders": 3
},
{
"quantity": 8050,
"price": 14.15,
"orders": 6
},
{
"quantity": 5750,
"price": 14.1,
"orders": 5
},
{
"quantity": 4600,
"price": 14.05,
"orders": 3
},
{
"quantity": 1150,
"price": 14,
"orders": 1
}
],
"sell": [
{
"quantity": 3450,
"price": 14.35,
"orders": 3
},
{
"quantity": 4600,
"price": 14.4,
"orders": 4
},
{
"quantity": 9200,
"price": 14.45,
"orders": 7
},
{
"quantity": 3450,
"price": 14.5,
"orders": 3
},
{
"quantity": 3450,
"price": 14.55,
"orders": 2
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|139762",
"symbol": "VEDL25MAY420PE",
"last_price": 14.3,
"volume": 2188450,
"average_price": 14.55,
"oi": 2001000,
"net_change": -3.2,
"total_buy_quantity": 312800,
"total_sell_quantity": 264500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 37.5,
"last_trade_time": "1746439191875",
"oi_day_high": 2029750,
"oi_day_low": 1941200
},
"NSE_FO:SAIL25MAY117.5CE": {
"ohlc": {
"open": 3.7,
"high": 3.9,
"low": 3.3,
"close": 3.55
},
"depth": {
"buy": [
{
"quantity": 52000,
"price": 3.55,
"orders": 8
},
{
"quantity": 28000,
"price": 3.5,
"orders": 7
},
{
"quantity": 32000,
"price": 3.45,
"orders": 6
},
{
"quantity": 56000,
"price": 3.4,
"orders": 11
},
{
"quantity": 12000,
"price": 3.35,
"orders": 2
}
],
"sell": [
{
"quantity": 28000,
"price": 3.65,
"orders": 6
},
{
"quantity": 12000,
"price": 3.7,
"orders": 2
},
{
"quantity": 24000,
"price": 3.75,
"orders": 4
},
{
"quantity": 16000,
"price": 3.8,
"orders": 3
},
{
"quantity": 24000,
"price": 3.85,
"orders": 4
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|135181",
"symbol": "SAIL25MAY117.5CE",
"last_price": 3.55,
"volume": 1180000,
"average_price": 3.6,
"oi": 2336000,
"net_change": 0.05,
"total_buy_quantity": 868000,
"total_sell_quantity": 856000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.5,
"last_trade_time": "1746439032159",
"oi_day_high": 2364000,
"oi_day_low": 2044000
},
"NSE_FO:VOLTAS25MAY1280PE": {
"ohlc": {
"open": 85,
"high": 86.25,
"low": 68.5,
"close": 74.3
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 73.65,
"orders": 1
},
{
"quantity": 300,
"price": 73.55,
"orders": 1
},
{
"quantity": 300,
"price": 73.5,
"orders": 1
},
{
"quantity": 300,
"price": 73.15,
"orders": 1
},
{
"quantity": 300,
"price": 69.7,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 74.4,
"orders": 1
},
{
"quantity": 300,
"price": 74.45,
"orders": 1
},
{
"quantity": 300,
"price": 76.1,
"orders": 1
},
{
"quantity": 300,
"price": 76.15,
"orders": 1
},
{
"quantity": 300,
"price": 79.1,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|139980",
"symbol": "VOLTAS25MAY1280PE",
"last_price": 74.3,
"volume": 96000,
"average_price": 74.71,
"oi": 161100,
"net_change": -21.5,
"total_buy_quantity": 22800,
"total_sell_quantity": 38400,
"lower_circuit_limit": 40.95,
"upper_circuit_limit": 150.65,
"last_trade_time": "1746439096793",
"oi_day_high": 167100,
"oi_day_low": 151500
},
"NSE_FO:CUMMINSIND25MAY2950PE": {
"ohlc": {
"open": 135.05,
"high": 135.1,
"low": 107.65,
"close": 115.5
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 115.6,
"orders": 1
},
{
"quantity": 150,
"price": 115.55,
"orders": 1
},
{
"quantity": 300,
"price": 115.45,
"orders": 1
},
{
"quantity": 150,
"price": 102.95,
"orders": 1
},
{
"quantity": 2550,
"price": 102.9,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 117.15,
"orders": 1
},
{
"quantity": 300,
"price": 117.2,
"orders": 2
},
{
"quantity": 150,
"price": 117.25,
"orders": 1
},
{
"quantity": 150,
"price": 117.45,
"orders": 1
},
{
"quantity": 150,
"price": 117.5,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|83869",
"symbol": "CUMMINSIND25MAY2950PE",
"last_price": 115.5,
"volume": 33450,
"average_price": 118.68,
"oi": 29100,
"net_change": -34.2,
"total_buy_quantity": 18750,
"total_sell_quantity": 24750,
"lower_circuit_limit": 50.1,
"upper_circuit_limit": 249.3,
"last_trade_time": "1746439134964",
"oi_day_high": 29100,
"oi_day_low": 24450
},
"NSE_FO:CROMPTON25MAY345CE": {
"ohlc": {
"open": 6.15,
"high": 9.7,
"low": 6.05,
"close": 9.25
},
"depth": {
"buy": [
{
"quantity": 3600,
"price": 9.2,
"orders": 2
},
{
"quantity": 1800,
"price": 9.15,
"orders": 1
},
{
"quantity": 1800,
"price": 9.1,
"orders": 1
},
{
"quantity": 9000,
"price": 9.05,
"orders": 4
},
{
"quantity": 1800,
"price": 9,
"orders": 1
}
],
"sell": [
{
"quantity": 5400,
"price": 9.35,
"orders": 2
},
{
"quantity": 3600,
"price": 9.4,
"orders": 2
},
{
"quantity": 7200,
"price": 9.45,
"orders": 3
},
{
"quantity": 1800,
"price": 9.5,
"orders": 1
},
{
"quantity": 1800,
"price": 9.55,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|83356",
"symbol": "CROMPTON25MAY345CE",
"last_price": 9.25,
"volume": 198000,
"average_price": 8.14,
"oi": 160200,
"net_change": 3.2,
"total_buy_quantity": 311400,
"total_sell_quantity": 311400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.05,
"last_trade_time": "1746439173517",
"oi_day_high": 187200,
"oi_day_low": 160200
},
"NSE_FO:AARTIIND25MAY440CE": {
"ohlc": {
"open": 15.15,
"high": 27.45,
"low": 13.6,
"close": 26.9
},
"depth": {
"buy": [
{
"quantity": 2000,
"price": 26.75,
"orders": 2
},
{
"quantity": 1000,
"price": 26.65,
"orders": 1
},
{
"quantity": 2000,
"price": 26.6,
"orders": 2
},
{
"quantity": 1000,
"price": 26.5,
"orders": 1
},
{
"quantity": 2000,
"price": 26.45,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 27.1,
"orders": 1
},
{
"quantity": 1000,
"price": 27.15,
"orders": 1
},
{
"quantity": 2000,
"price": 27.25,
"orders": 1
},
{
"quantity": 1000,
"price": 27.3,
"orders": 1
},
{
"quantity": 2000,
"price": 27.4,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|63460",
"symbol": "AARTIIND25MAY440CE",
"last_price": 26.9,
"volume": 1730000,
"average_price": 21.46,
"oi": 522000,
"net_change": 11.75,
"total_buy_quantity": 195000,
"total_sell_quantity": 159000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 51.95,
"last_trade_time": "1746439180273",
"oi_day_high": 658000,
"oi_day_low": 516000
},
"NSE_FO:RAMCOCEM25MAY990PE": {
"ohlc": {
"open": 37.7,
"high": 37.7,
"low": 37.7,
"close": 37.7
},
"depth": {
"buy": [
{
"quantity": 2550,
"price": 52.25,
"orders": 1
},
{
"quantity": 850,
"price": 52.2,
"orders": 1
},
{
"quantity": 3400,
"price": 52.15,
"orders": 1
},
{
"quantity": 8500,
"price": 51.7,
"orders": 1
},
{
"quantity": 4250,
"price": 48.3,
"orders": 1
}
],
"sell": [
{
"quantity": 850,
"price": 66.4,
"orders": 1
},
{
"quantity": 2550,
"price": 67,
"orders": 1
},
{
"quantity": 4250,
"price": 67.8,
"orders": 1
},
{
"quantity": 8500,
"price": 69.4,
"orders": 1
},
{
"quantity": 3400,
"price": 70.35,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+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": 39950,
"lower_circuit_limit": 26,
"upper_circuit_limit": 90.8,
"last_trade_time": "1745296233000",
"oi_day_high": 0,
"oi_day_low": 0
},
"NSE_FO:MARICO25MAY720PE": {
"ohlc": {
"open": 30.1,
"high": 30.2,
"low": 13,
"close": 15.3
},
"depth": {
"buy": [
{
"quantity": 1200,
"price": 15.45,
"orders": 1
},
{
"quantity": 1200,
"price": 15.4,
"orders": 1
},
{
"quantity": 2400,
"price": 15.25,
"orders": 2
},
{
"quantity": 2400,
"price": 15.2,
"orders": 2
},
{
"quantity": 1200,
"price": 15.15,
"orders": 1
}
],
"sell": [
{
"quantity": 3600,
"price": 15.6,
"orders": 3
},
{
"quantity": 3600,
"price": 15.65,
"orders": 3
},
{
"quantity": 2400,
"price": 15.7,
"orders": 2
},
{
"quantity": 4800,
"price": 15.75,
"orders": 3
},
{
"quantity": 1200,
"price": 15.8,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|104183",
"symbol": "MARICO25MAY720PE",
"last_price": 15.3,
"volume": 2850000,
"average_price": 16.77,
"oi": 408000,
"net_change": -18.95,
"total_buy_quantity": 196800,
"total_sell_quantity": 247200,
"lower_circuit_limit": 4.2,
"upper_circuit_limit": 54.25,
"last_trade_time": "1746439189006",
"oi_day_high": 518400,
"oi_day_low": 146400
},
"NSE_FO:AXISBANK25MAY1210PE": {
"ohlc": {
"open": 43.8,
"high": 53.35,
"low": 39,
"close": 49
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 48.85,
"orders": 1
},
{
"quantity": 1875,
"price": 48.3,
"orders": 2
},
{
"quantity": 4375,
"price": 47.6,
"orders": 2
},
{
"quantity": 625,
"price": 47.55,
"orders": 1
},
{
"quantity": 625,
"price": 43.6,
"orders": 1
}
],
"sell": [
{
"quantity": 1250,
"price": 49.15,
"orders": 2
},
{
"quantity": 625,
"price": 49.2,
"orders": 1
},
{
"quantity": 625,
"price": 49.25,
"orders": 1
},
{
"quantity": 625,
"price": 49.3,
"orders": 1
},
{
"quantity": 1875,
"price": 49.4,
"orders": 3
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|70941",
"symbol": "AXISBANK25MAY1210PE",
"last_price": 49,
"volume": 166875,
"average_price": 45.81,
"oi": 296250,
"net_change": 5.2,
"total_buy_quantity": 46250,
"total_sell_quantity": 71250,
"lower_circuit_limit": 12.05,
"upper_circuit_limit": 75.55,
"last_trade_time": "1746439091012",
"oi_day_high": 316875,
"oi_day_low": 296250
},
"NSE_FO:SRF25MAY3050PE": {
"ohlc": {
"open": 125.8,
"high": 135.8,
"low": 114.05,
"close": 130.65
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 129.4,
"orders": 1
},
{
"quantity": 375,
"price": 129.35,
"orders": 1
},
{
"quantity": 750,
"price": 129.1,
"orders": 1
},
{
"quantity": 750,
"price": 129.05,
"orders": 1
},
{
"quantity": 750,
"price": 127.9,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 131.65,
"orders": 1
},
{
"quantity": 375,
"price": 131.7,
"orders": 1
},
{
"quantity": 750,
"price": 131.95,
"orders": 1
},
{
"quantity": 750,
"price": 133.4,
"orders": 1
},
{
"quantity": 750,
"price": 133.45,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|139438",
"symbol": "SRF25MAY3050PE",
"last_price": 130.65,
"volume": 61500,
"average_price": 121.41,
"oi": 69750,
"net_change": -20.85,
"total_buy_quantity": 28875,
"total_sell_quantity": 37875,
"lower_circuit_limit": 55.15,
"upper_circuit_limit": 247.85,
"last_trade_time": "1746439136855",
"oi_day_high": 72750,
"oi_day_low": 52875
},
"NSE_FO:APOLLOTYRE25MAY470PE": {
"ohlc": {
"open": 12.1,
"high": 12.45,
"low": 8.7,
"close": 10.05
},
"depth": {
"buy": [
{
"quantity": 1700,
"price": 9.6,
"orders": 1
},
{
"quantity": 1700,
"price": 9.55,
"orders": 1
},
{
"quantity": 1700,
"price": 9.35,
"orders": 1
},
{
"quantity": 1700,
"price": 9.2,
"orders": 1
},
{
"quantity": 1700,
"price": 9.15,
"orders": 1
}
],
"sell": [
{
"quantity": 1700,
"price": 10.05,
"orders": 1
},
{
"quantity": 1700,
"price": 10.1,
"orders": 1
},
{
"quantity": 10200,
"price": 10.25,
"orders": 2
},
{
"quantity": 1700,
"price": 10.3,
"orders": 1
},
{
"quantity": 1700,
"price": 11.25,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|68711",
"symbol": "APOLLOTYRE25MAY470PE",
"last_price": 10.05,
"volume": 737800,
"average_price": 9.81,
"oi": 450500,
"net_change": -4.75,
"total_buy_quantity": 294100,
"total_sell_quantity": 198900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 34.8,
"last_trade_time": "1746439168501",
"oi_day_high": 460700,
"oi_day_low": 232900
},
"NSE_FO:SHRIRAMFIN25MAY700CE": {
"ohlc": {
"open": 3.35,
"high": 5.15,
"low": 3.3,
"close": 5.15
},
"depth": {
"buy": [
{
"quantity": 3000,
"price": 5.1,
"orders": 3
},
{
"quantity": 4500,
"price": 5.05,
"orders": 5
},
{
"quantity": 9750,
"price": 5,
"orders": 10
},
{
"quantity": 8250,
"price": 4.95,
"orders": 8
},
{
"quantity": 7500,
"price": 4.9,
"orders": 8
}
],
"sell": [
{
"quantity": 9750,
"price": 5.15,
"orders": 6
},
{
"quantity": 11250,
"price": 5.2,
"orders": 12
},
{
"quantity": 9000,
"price": 5.25,
"orders": 11
},
{
"quantity": 2250,
"price": 5.3,
"orders": 3
},
{
"quantity": 2250,
"price": 5.35,
"orders": 2
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|122656",
"symbol": "SHRIRAMFIN25MAY700CE",
"last_price": 5.15,
"volume": 1686750,
"average_price": 4.66,
"oi": 2958000,
"net_change": 1.65,
"total_buy_quantity": 588000,
"total_sell_quantity": 465750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.5,
"last_trade_time": "1746439196223",
"oi_day_high": 3345750,
"oi_day_low": 2956500
},
"NSE_FO:COALINDIA25MAY400PE": {
"ohlc": {
"open": 21.7,
"high": 22.55,
"low": 17.4,
"close": 18.6
},
"depth": {
"buy": [
{
"quantity": 1050,
"price": 18.5,
"orders": 1
},
{
"quantity": 5250,
"price": 18.45,
"orders": 4
},
{
"quantity": 2100,
"price": 18.4,
"orders": 2
},
{
"quantity": 1050,
"price": 18.35,
"orders": 1
},
{
"quantity": 1050,
"price": 18.3,
"orders": 1
}
],
"sell": [
{
"quantity": 2100,
"price": 18.65,
"orders": 2
},
{
"quantity": 1050,
"price": 18.7,
"orders": 1
},
{
"quantity": 3150,
"price": 18.75,
"orders": 2
},
{
"quantity": 1050,
"price": 18.8,
"orders": 1
},
{
"quantity": 1050,
"price": 18.85,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|75298",
"symbol": "COALINDIA25MAY400PE",
"last_price": 18.6,
"volume": 369600,
"average_price": 19.46,
"oi": 2064300,
"net_change": -2.75,
"total_buy_quantity": 176400,
"total_sell_quantity": 168000,
"lower_circuit_limit": 1.35,
"upper_circuit_limit": 41.35,
"last_trade_time": "1746439140265",
"oi_day_high": 2199750,
"oi_day_low": 2064300
},
"NSE_FO:EXIDEIND25MAY380CE": {
"ohlc": {
"open": 5.15,
"high": 7.45,
"low": 4.2,
"close": 7.25
},
"depth": {
"buy": [
{
"quantity": 5400,
"price": 7.2,
"orders": 3
},
{
"quantity": 3600,
"price": 7.15,
"orders": 2
},
{
"quantity": 3600,
"price": 7.1,
"orders": 2
},
{
"quantity": 5400,
"price": 7.05,
"orders": 2
},
{
"quantity": 5400,
"price": 7,
"orders": 2
}
],
"sell": [
{
"quantity": 5400,
"price": 7.3,
"orders": 3
},
{
"quantity": 7200,
"price": 7.35,
"orders": 4
},
{
"quantity": 5400,
"price": 7.4,
"orders": 3
},
{
"quantity": 10800,
"price": 7.45,
"orders": 4
},
{
"quantity": 9000,
"price": 7.5,
"orders": 5
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|82125",
"symbol": "EXIDEIND25MAY380CE",
"last_price": 7.25,
"volume": 2147400,
"average_price": 6.21,
"oi": 2367000,
"net_change": 2.55,
"total_buy_quantity": 599400,
"total_sell_quantity": 450000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.7,
"last_trade_time": "1746439189143",
"oi_day_high": 2653200,
"oi_day_low": 2359800
},
"NSE_FO:CYIENT25MAY1240PE": {
"ohlc": {
"open": 57,
"high": 70.1,
"low": 55.5,
"close": 63.5
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 61.9,
"orders": 1
},
{
"quantity": 300,
"price": 61.85,
"orders": 1
},
{
"quantity": 300,
"price": 61.75,
"orders": 1
},
{
"quantity": 600,
"price": 61.65,
"orders": 1
},
{
"quantity": 300,
"price": 61.2,
"orders": 1
}
],
"sell": [
{
"quantity": 600,
"price": 62.85,
"orders": 2
},
{
"quantity": 300,
"price": 63.05,
"orders": 1
},
{
"quantity": 600,
"price": 63.15,
"orders": 1
},
{
"quantity": 600,
"price": 63.95,
"orders": 1
},
{
"quantity": 300,
"price": 64.15,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|77665",
"symbol": "CYIENT25MAY1240PE",
"last_price": 63.5,
"volume": 21600,
"average_price": 64.01,
"oi": 33300,
"net_change": -9.05,
"total_buy_quantity": 24600,
"total_sell_quantity": 42600,
"lower_circuit_limit": 16.6,
"upper_circuit_limit": 128.5,
"last_trade_time": "1746437387135",
"oi_day_high": 33900,
"oi_day_low": 30900
},
"NSE_FO:ATGL25MAY620PE": {
"ohlc": {
"open": 31.25,
"high": 31.25,
"low": 11.25,
"close": 13.35
},
"depth": {
"buy": [
{
"quantity": 775,
"price": 13.1,
"orders": 1
},
{
"quantity": 775,
"price": 13,
"orders": 1
},
{
"quantity": 775,
"price": 12.6,
"orders": 1
},
{
"quantity": 1550,
"price": 12,
"orders": 2
},
{
"quantity": 3875,
"price": 11.9,
"orders": 2
}
],
"sell": [
{
"quantity": 5425,
"price": 13.35,
"orders": 2
},
{
"quantity": 5425,
"price": 13.4,
"orders": 1
},
{
"quantity": 775,
"price": 13.45,
"orders": 1
},
{
"quantity": 775,
"price": 13.5,
"orders": 1
},
{
"quantity": 1550,
"price": 14,
"orders": 2
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|68172",
"symbol": "ATGL25MAY620PE",
"last_price": 13.35,
"volume": 1227600,
"average_price": 15.41,
"oi": 224750,
"net_change": -24.4,
"total_buy_quantity": 210800,
"total_sell_quantity": 157325,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 68.1,
"last_trade_time": "1746439175695",
"oi_day_high": 237150,
"oi_day_low": 49600
},
"NSE_FO:TECHM25MAY1440PE": {
"ohlc": {
"open": 23.5,
"high": 24.85,
"low": 19.85,
"close": 22
},
"depth": {
"buy": [
{
"quantity": 600,
"price": 21.95,
"orders": 1
},
{
"quantity": 600,
"price": 21.9,
"orders": 1
},
{
"quantity": 600,
"price": 21.85,
"orders": 1
},
{
"quantity": 1800,
"price": 21.8,
"orders": 3
},
{
"quantity": 600,
"price": 21.75,
"orders": 1
}
],
"sell": [
{
"quantity": 1200,
"price": 22.2,
"orders": 2
},
{
"quantity": 600,
"price": 22.3,
"orders": 1
},
{
"quantity": 600,
"price": 22.35,
"orders": 1
},
{
"quantity": 600,
"price": 22.4,
"orders": 1
},
{
"quantity": 600,
"price": 22.7,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|132320",
"symbol": "TECHM25MAY1440PE",
"last_price": 22,
"volume": 197400,
"average_price": 21.72,
"oi": 183000,
"net_change": -2.7,
"total_buy_quantity": 118800,
"total_sell_quantity": 97800,
"lower_circuit_limit": 1.8,
"upper_circuit_limit": 47.6,
"last_trade_time": "1746439183971",
"oi_day_high": 193800,
"oi_day_low": 178800
},
"NSE_FO:SONACOMS25MAY470PE": {
"ohlc": {
"open": 11.7,
"high": 11.7,
"low": 7.15,
"close": 7.35
},
"depth": {
"buy": [
{
"quantity": 3100,
"price": 7.25,
"orders": 3
},
{
"quantity": 775,
"price": 7.2,
"orders": 1
},
{
"quantity": 1550,
"price": 7.15,
"orders": 2
},
{
"quantity": 775,
"price": 7.1,
"orders": 1
},
{
"quantity": 2325,
"price": 7.05,
"orders": 2
}
],
"sell": [
{
"quantity": 775,
"price": 7.5,
"orders": 1
},
{
"quantity": 775,
"price": 7.55,
"orders": 1
},
{
"quantity": 775,
"price": 7.65,
"orders": 1
},
{
"quantity": 1550,
"price": 7.75,
"orders": 1
},
{
"quantity": 775,
"price": 8.05,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|139022",
"symbol": "SONACOMS25MAY470PE",
"last_price": 7.35,
"volume": 111600,
"average_price": 8.45,
"oi": 130200,
"net_change": -4.15,
"total_buy_quantity": 189875,
"total_sell_quantity": 111600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.5,
"last_trade_time": "1746439183244",
"oi_day_high": 132525,
"oi_day_low": 125550
},
"NSE_FO:ASIANPAINT25MAY2460PE": {
"ohlc": {
"open": 83.95,
"high": 85.8,
"low": 67.25,
"close": 80.75
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 80.25,
"orders": 1
},
{
"quantity": 200,
"price": 80.2,
"orders": 1
},
{
"quantity": 400,
"price": 80,
"orders": 2
},
{
"quantity": 200,
"price": 79.95,
"orders": 1
},
{
"quantity": 200,
"price": 79.65,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 80.7,
"orders": 1
},
{
"quantity": 200,
"price": 80.9,
"orders": 1
},
{
"quantity": 400,
"price": 80.95,
"orders": 1
},
{
"quantity": 200,
"price": 81.05,
"orders": 1
},
{
"quantity": 200,
"price": 81.1,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|68940",
"symbol": "ASIANPAINT25MAY2460PE",
"last_price": 80.75,
"volume": 300800,
"average_price": 76.39,
"oi": 126000,
"net_change": -22.15,
"total_buy_quantity": 48400,
"total_sell_quantity": 45600,
"lower_circuit_limit": 19.75,
"upper_circuit_limit": 158.55,
"last_trade_time": "1746439140002",
"oi_day_high": 139400,
"oi_day_low": 113800
},
"NSE_FO:GRANULES25MAY480CE": {
"ohlc": {
"open": 11,
"high": 12.95,
"low": 8.9,
"close": 12.3
},
"depth": {
"buy": [
{
"quantity": 2000,
"price": 11.95,
"orders": 2
},
{
"quantity": 1000,
"price": 11.9,
"orders": 1
},
{
"quantity": 3000,
"price": 11.85,
"orders": 2
},
{
"quantity": 1000,
"price": 11.8,
"orders": 1
},
{
"quantity": 1000,
"price": 11.7,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 12.15,
"orders": 1
},
{
"quantity": 1000,
"price": 12.2,
"orders": 1
},
{
"quantity": 2000,
"price": 12.25,
"orders": 2
},
{
"quantity": 2000,
"price": 12.3,
"orders": 2
},
{
"quantity": 3000,
"price": 12.35,
"orders": 2
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|84329",
"symbol": "GRANULES25MAY480CE",
"last_price": 12.3,
"volume": 334000,
"average_price": 11.4,
"oi": 434000,
"net_change": 1.9,
"total_buy_quantity": 225000,
"total_sell_quantity": 182000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.4,
"last_trade_time": "1746439060248",
"oi_day_high": 441000,
"oi_day_low": 421000
},
"NSE_FO:BANKINDIA25MAY119PE": {
"ohlc": {
"open": 7.25,
"high": 7.25,
"low": 6.5,
"close": 6.55
},
"depth": {
"buy": [
{
"quantity": 4825,
"price": 6.55,
"orders": 1
},
{
"quantity": 4825,
"price": 6.5,
"orders": 1
},
{
"quantity": 14475,
"price": 6.45,
"orders": 2
},
{
"quantity": 9650,
"price": 6.35,
"orders": 1
},
{
"quantity": 48250,
"price": 6.3,
"orders": 2
}
],
"sell": [
{
"quantity": 9650,
"price": 6.7,
"orders": 2
},
{
"quantity": 4825,
"price": 6.8,
"orders": 1
},
{
"quantity": 48250,
"price": 6.95,
"orders": 2
},
{
"quantity": 14475,
"price": 7.15,
"orders": 1
},
{
"quantity": 24125,
"price": 7.2,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|74052",
"symbol": "BANKINDIA25MAY119PE",
"last_price": 6.55,
"volume": 43425,
"average_price": 6.96,
"oi": 110975,
"net_change": -0.1,
"total_buy_quantity": 453550,
"total_sell_quantity": 410125,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.65,
"last_trade_time": "1746438723039",
"oi_day_high": 125450,
"oi_day_low": 110975
},
"NSE_FO:VBL25MAY530CE": {
"ohlc": {
"open": 21.8,
"high": 26.1,
"low": 19.9,
"close": 24
},
"depth": {
"buy": [
{
"quantity": 1750,
"price": 23.8,
"orders": 2
},
{
"quantity": 2625,
"price": 23.75,
"orders": 2
},
{
"quantity": 875,
"price": 23.7,
"orders": 1
},
{
"quantity": 875,
"price": 23.65,
"orders": 1
},
{
"quantity": 875,
"price": 23.6,
"orders": 1
}
],
"sell": [
{
"quantity": 875,
"price": 24,
"orders": 1
},
{
"quantity": 875,
"price": 24.2,
"orders": 1
},
{
"quantity": 2625,
"price": 24.25,
"orders": 2
},
{
"quantity": 875,
"price": 24.4,
"orders": 1
},
{
"quantity": 875,
"price": 24.45,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|145747",
"symbol": "VBL25MAY530CE",
"last_price": 24,
"volume": 2315250,
"average_price": 23.35,
"oi": 648375,
"net_change": 5.2,
"total_buy_quantity": 146125,
"total_sell_quantity": 145250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 38.8,
"last_trade_time": "1746439189726",
"oi_day_high": 816375,
"oi_day_low": 648375
},
"NSE_FO:INFY25MAY1480PE": {
"ohlc": {
"open": 25.1,
"high": 28.8,
"low": 22.85,
"close": 27.5
},
"depth": {
"buy": [
{
"quantity": 1200,
"price": 27.3,
"orders": 3
},
{
"quantity": 400,
"price": 27.25,
"orders": 1
},
{
"quantity": 1600,
"price": 27.2,
"orders": 4
},
{
"quantity": 1600,
"price": 27.15,
"orders": 4
},
{
"quantity": 1200,
"price": 27.1,
"orders": 3
}
],
"sell": [
{
"quantity": 1200,
"price": 27.5,
"orders": 2
},
{
"quantity": 2800,
"price": 27.55,
"orders": 4
},
{
"quantity": 1200,
"price": 27.6,
"orders": 2
},
{
"quantity": 1600,
"price": 27.65,
"orders": 3
},
{
"quantity": 2000,
"price": 27.7,
"orders": 3
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|95140",
"symbol": "INFY25MAY1480PE",
"last_price": 27.5,
"volume": 819600,
"average_price": 25.89,
"oi": 797200,
"net_change": -2.65,
"total_buy_quantity": 203600,
"total_sell_quantity": 98400,
"lower_circuit_limit": 3.35,
"upper_circuit_limit": 56.95,
"last_trade_time": "1746439170275",
"oi_day_high": 806000,
"oi_day_low": 778000
},
"NSE_FO:FEDERALBNK25MAY202.5PE": {
"ohlc": {
"open": 13.65,
"high": 13.65,
"low": 11.55,
"close": 12.15
},
"depth": {
"buy": [
{
"quantity": 5000,
"price": 12.2,
"orders": 1
},
{
"quantity": 5000,
"price": 12.15,
"orders": 1
},
{
"quantity": 5000,
"price": 12.1,
"orders": 1
},
{
"quantity": 5000,
"price": 12.05,
"orders": 1
},
{
"quantity": 10000,
"price": 12,
"orders": 2
}
],
"sell": [
{
"quantity": 5000,
"price": 12.3,
"orders": 1
},
{
"quantity": 10000,
"price": 12.35,
"orders": 1
},
{
"quantity": 5000,
"price": 12.45,
"orders": 1
},
{
"quantity": 5000,
"price": 12.5,
"orders": 1
},
{
"quantity": 10000,
"price": 12.55,
"orders": 2
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|88994",
"symbol": "FEDERALBNK25MAY202.5PE",
"last_price": 12.15,
"volume": 200000,
"average_price": 12.47,
"oi": 810000,
"net_change": -1.95,
"total_buy_quantity": 490000,
"total_sell_quantity": 495000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 34.1,
"last_trade_time": "1746439194801",
"oi_day_high": 885000,
"oi_day_low": 810000
},
"NSE_FO:CAMS25MAY4050PE": {
"ohlc": {
"open": 304.05,
"high": 355.4,
"low": 296.7,
"close": 301
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 307.7,
"orders": 2
},
{
"quantity": 250,
"price": 307.65,
"orders": 2
},
{
"quantity": 125,
"price": 307.6,
"orders": 1
},
{
"quantity": 250,
"price": 307.55,
"orders": 1
},
{
"quantity": 125,
"price": 306.65,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 313.95,
"orders": 2
},
{
"quantity": 125,
"price": 314,
"orders": 1
},
{
"quantity": 250,
"price": 314.9,
"orders": 2
},
{
"quantity": 250,
"price": 314.95,
"orders": 1
},
{
"quantity": 250,
"price": 317.45,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|78659",
"symbol": "CAMS25MAY4050PE",
"last_price": 301,
"volume": 2875,
"average_price": 317.9,
"oi": 3000,
"net_change": -25.55,
"total_buy_quantity": 14375,
"total_sell_quantity": 14125,
"lower_circuit_limit": 145.05,
"upper_circuit_limit": 508.05,
"last_trade_time": "1746435823784",
"oi_day_high": 3125,
"oi_day_low": 2750
},
"NSE_FO:POLYCAB25MAY5500CE": {
"ohlc": {
"open": 269.5,
"high": 444,
"low": 260.5,
"close": 437.95
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 433,
"orders": 2
},
{
"quantity": 125,
"price": 432.65,
"orders": 1
},
{
"quantity": 125,
"price": 432.5,
"orders": 1
},
{
"quantity": 250,
"price": 432.05,
"orders": 1
},
{
"quantity": 375,
"price": 428.65,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 437.95,
"orders": 1
},
{
"quantity": 125,
"price": 438,
"orders": 1
},
{
"quantity": 375,
"price": 439.95,
"orders": 1
},
{
"quantity": 500,
"price": 440,
"orders": 1
},
{
"quantity": 125,
"price": 451,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|131657",
"symbol": "POLYCAB25MAY5500CE",
"last_price": 437.95,
"volume": 143375,
"average_price": 351.31,
"oi": 67875,
"net_change": 198.85,
"total_buy_quantity": 10500,
"total_sell_quantity": 14875,
"lower_circuit_limit": 19.15,
"upper_circuit_limit": 808.1,
"last_trade_time": "1746439189459",
"oi_day_high": 84375,
"oi_day_low": 67875
},
"NSE_FO:BOSCHLTD25MAY28500PE": {
"ohlc": {
"open": 251.05,
"high": 252.8,
"low": 200,
"close": 212.1
},
"depth": {
"buy": [
{
"quantity": 25,
"price": 220.35,
"orders": 1
},
{
"quantity": 25,
"price": 220.3,
"orders": 1
},
{
"quantity": 25,
"price": 210.95,
"orders": 1
},
{
"quantity": 25,
"price": 200,
"orders": 1
},
{
"quantity": 750,
"price": 198,
"orders": 1
}
],
"sell": [
{
"quantity": 25,
"price": 237.85,
"orders": 1
},
{
"quantity": 25,
"price": 237.9,
"orders": 1
},
{
"quantity": 25,
"price": 244.5,
"orders": 1
},
{
"quantity": 25,
"price": 253.5,
"orders": 1
},
{
"quantity": 25,
"price": 254.75,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|76086",
"symbol": "BOSCHLTD25MAY28500PE",
"last_price": 212.1,
"volume": 1250,
"average_price": 223.82,
"oi": 1050,
"net_change": -260.5,
"total_buy_quantity": 2250,
"total_sell_quantity": 2650,
"lower_circuit_limit": 31.3,
"upper_circuit_limit": 850.4,
"last_trade_time": "1746438883813",
"oi_day_high": 1400,
"oi_day_low": 1050
},
"NSE_FO:HAL25MAY4300CE": {
"ohlc": {
"open": 357.9,
"high": 389.9,
"low": 326.25,
"close": 388
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 386.75,
"orders": 1
},
{
"quantity": 150,
"price": 386.7,
"orders": 1
},
{
"quantity": 150,
"price": 385.6,
"orders": 1
},
{
"quantity": 300,
"price": 385.55,
"orders": 1
},
{
"quantity": 300,
"price": 385.05,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 389.15,
"orders": 1
},
{
"quantity": 150,
"price": 389.2,
"orders": 1
},
{
"quantity": 150,
"price": 391.2,
"orders": 1
},
{
"quantity": 300,
"price": 391.25,
"orders": 1
},
{
"quantity": 150,
"price": 391.3,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|85703",
"symbol": "HAL25MAY4300CE",
"last_price": 388,
"volume": 49200,
"average_price": 370.6,
"oi": 203250,
"net_change": 64.9,
"total_buy_quantity": 12150,
"total_sell_quantity": 18300,
"lower_circuit_limit": 98.6,
"upper_circuit_limit": 547.6,
"last_trade_time": "1746439138471",
"oi_day_high": 219450,
"oi_day_low": 203250
},
"NSE_FO:COFORGE25MAY7300PE": {
"ohlc": {
"open": 292.15,
"high": 320.4,
"low": 222.15,
"close": 239
},
"depth": {
"buy": [
{
"quantity": 225,
"price": 239.3,
"orders": 1
},
{
"quantity": 75,
"price": 239.15,
"orders": 1
},
{
"quantity": 150,
"price": 239.05,
"orders": 1
},
{
"quantity": 150,
"price": 238.05,
"orders": 1
},
{
"quantity": 150,
"price": 237.05,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 242.55,
"orders": 1
},
{
"quantity": 75,
"price": 242.6,
"orders": 1
},
{
"quantity": 75,
"price": 242.7,
"orders": 1
},
{
"quantity": 75,
"price": 242.8,
"orders": 1
},
{
"quantity": 75,
"price": 242.85,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|82051",
"symbol": "COFORGE25MAY7300PE",
"last_price": 239,
"volume": 153600,
"average_price": 259.16,
"oi": 61275,
"net_change": -87.95,
"total_buy_quantity": 12000,
"total_sell_quantity": 14475,
"lower_circuit_limit": 101.6,
"upper_circuit_limit": 552.3,
"last_trade_time": "1746439192108",
"oi_day_high": 66675,
"oi_day_low": 55425
},
"NSE_FO:INOXWIND25MAY180PE": {
"ohlc": {
"open": 15.8,
"high": 15.8,
"low": 13.35,
"close": 13.65
},
"depth": {
"buy": [
{
"quantity": 3225,
"price": 13.8,
"orders": 1
},
{
"quantity": 6450,
"price": 13.75,
"orders": 1
},
{
"quantity": 6450,
"price": 13.65,
"orders": 1
},
{
"quantity": 6450,
"price": 13.55,
"orders": 1
},
{
"quantity": 3225,
"price": 13.05,
"orders": 1
}
],
"sell": [
{
"quantity": 6450,
"price": 14.05,
"orders": 1
},
{
"quantity": 3225,
"price": 14.55,
"orders": 1
},
{
"quantity": 16125,
"price": 14.6,
"orders": 1
},
{
"quantity": 9675,
"price": 14.8,
"orders": 1
},
{
"quantity": 6450,
"price": 15.05,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|106102",
"symbol": "INOXWIND25MAY180PE",
"last_price": 13.65,
"volume": 67725,
"average_price": 14.12,
"oi": 509550,
"net_change": -4.8,
"total_buy_quantity": 270900,
"total_sell_quantity": 312825,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 38.45,
"last_trade_time": "1746439177680",
"oi_day_high": 516000,
"oi_day_low": 509550
},
"NSE_FO:SIEMENS25MAY2900PE": {
"ohlc": {
"open": 124.8,
"high": 129.85,
"low": 92.7,
"close": 92.8
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 92.85,
"orders": 1
},
{
"quantity": 75,
"price": 92.8,
"orders": 1
},
{
"quantity": 75,
"price": 92.65,
"orders": 1
},
{
"quantity": 75,
"price": 92.6,
"orders": 1
},
{
"quantity": 150,
"price": 92.25,
"orders": 2
}
],
"sell": [
{
"quantity": 150,
"price": 94,
"orders": 2
},
{
"quantity": 75,
"price": 94.05,
"orders": 1
},
{
"quantity": 75,
"price": 94.2,
"orders": 1
},
{
"quantity": 75,
"price": 94.55,
"orders": 1
},
{
"quantity": 75,
"price": 94.6,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|41423",
"symbol": "SIEMENS25MAY2900PE",
"last_price": 92.8,
"volume": 103275,
"average_price": 103.98,
"oi": 106650,
"net_change": -30.15,
"total_buy_quantity": 9675,
"total_sell_quantity": 9900,
"lower_circuit_limit": 29.65,
"upper_circuit_limit": 216.25,
"last_trade_time": "1746439198916",
"oi_day_high": 109800,
"oi_day_low": 103725
},
"NSE_FO:WIPRO25MAY242.5PE": {
"ohlc": {
"open": 7.55,
"high": 7.55,
"low": 5.2,
"close": 6.55
},
"depth": {
"buy": [
{
"quantity": 27000,
"price": 6.45,
"orders": 8
},
{
"quantity": 15000,
"price": 6.4,
"orders": 5
},
{
"quantity": 18000,
"price": 6.35,
"orders": 4
},
{
"quantity": 3000,
"price": 6.3,
"orders": 1
},
{
"quantity": 12000,
"price": 6.25,
"orders": 2
}
],
"sell": [
{
"quantity": 6000,
"price": 6.55,
"orders": 2
},
{
"quantity": 18000,
"price": 6.6,
"orders": 5
},
{
"quantity": 24000,
"price": 6.65,
"orders": 6
},
{
"quantity": 15000,
"price": 6.7,
"orders": 3
},
{
"quantity": 12000,
"price": 6.75,
"orders": 3
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|146130",
"symbol": "WIPRO25MAY242.5PE",
"last_price": 6.55,
"volume": 2064000,
"average_price": 6.17,
"oi": 1620000,
"net_change": -0.8,
"total_buy_quantity": 645000,
"total_sell_quantity": 432000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.35,
"last_trade_time": "1746439147603",
"oi_day_high": 1683000,
"oi_day_low": 1566000
},
"NSE_FO:JSWENERGY25MAY500PE": {
"ohlc": {
"open": 43.5,
"high": 48,
"low": 29.55,
"close": 30.8
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 30.35,
"orders": 1
},
{
"quantity": 750,
"price": 30.3,
"orders": 1
},
{
"quantity": 1500,
"price": 30.2,
"orders": 2
},
{
"quantity": 1500,
"price": 30.05,
"orders": 1
},
{
"quantity": 750,
"price": 29.95,
"orders": 1
}
],
"sell": [
{
"quantity": 1500,
"price": 30.7,
"orders": 2
},
{
"quantity": 1500,
"price": 30.75,
"orders": 2
},
{
"quantity": 1500,
"price": 30.8,
"orders": 2
},
{
"quantity": 1500,
"price": 30.85,
"orders": 1
},
{
"quantity": 750,
"price": 31.1,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|98579",
"symbol": "JSWENERGY25MAY500PE",
"last_price": 30.8,
"volume": 132000,
"average_price": 36.99,
"oi": 396750,
"net_change": -9.45,
"total_buy_quantity": 36750,
"total_sell_quantity": 102000,
"lower_circuit_limit": 15.1,
"upper_circuit_limit": 65.4,
"last_trade_time": "1746439121465",
"oi_day_high": 407250,
"oi_day_low": 396750
},
"NSE_FO:NHPC25MAY89PE": {
"ohlc": {
"open": 5.9,
"high": 6,
"low": 5.45,
"close": 5.75
},
"depth": {
"buy": [
{
"quantity": 6400,
"price": 5.7,
"orders": 1
},
{
"quantity": 12800,
"price": 5.65,
"orders": 1
},
{
"quantity": 25600,
"price": 5.6,
"orders": 1
},
{
"quantity": 76800,
"price": 5.55,
"orders": 2
},
{
"quantity": 19200,
"price": 5.4,
"orders": 1
}
],
"sell": [
{
"quantity": 32000,
"price": 5.85,
"orders": 3
},
{
"quantity": 12800,
"price": 5.9,
"orders": 1
},
{
"quantity": 25600,
"price": 5.95,
"orders": 2
},
{
"quantity": 12800,
"price": 6,
"orders": 1
},
{
"quantity": 12800,
"price": 6.05,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|123707",
"symbol": "NHPC25MAY89PE",
"last_price": 5.75,
"volume": 76800,
"average_price": 5.78,
"oi": 268800,
"net_change": -0.15,
"total_buy_quantity": 569600,
"total_sell_quantity": 454400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.9,
"last_trade_time": "1746438480314",
"oi_day_high": 313600,
"oi_day_low": 262400
},
"NSE_FO:NESTLEIND25MAY2440CE": {
"ohlc": {
"open": 21.45,
"high": 25,
"low": 18.4,
"close": 19.5
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 19.4,
"orders": 2
},
{
"quantity": 200,
"price": 19.3,
"orders": 1
},
{
"quantity": 200,
"price": 19.1,
"orders": 1
},
{
"quantity": 200,
"price": 19.05,
"orders": 1
},
{
"quantity": 400,
"price": 19,
"orders": 2
}
],
"sell": [
{
"quantity": 400,
"price": 19.6,
"orders": 2
},
{
"quantity": 400,
"price": 19.8,
"orders": 2
},
{
"quantity": 200,
"price": 19.85,
"orders": 1
},
{
"quantity": 200,
"price": 20.1,
"orders": 1
},
{
"quantity": 200,
"price": 20.15,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|108889",
"symbol": "NESTLEIND25MAY2440CE",
"last_price": 19.5,
"volume": 84200,
"average_price": 21.7,
"oi": 134000,
"net_change": -2.5,
"total_buy_quantity": 64800,
"total_sell_quantity": 47000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 44.7,
"last_trade_time": "1746439174309",
"oi_day_high": 134000,
"oi_day_low": 127800
},
"NSE_FO:MPHASIS25MAY2460CE": {
"ohlc": {
"open": 118.1,
"high": 131.25,
"low": 98,
"close": 101.15
},
"depth": {
"buy": [
{
"quantity": 275,
"price": 101.1,
"orders": 1
},
{
"quantity": 275,
"price": 101.05,
"orders": 1
},
{
"quantity": 275,
"price": 101,
"orders": 1
},
{
"quantity": 275,
"price": 100.5,
"orders": 1
},
{
"quantity": 275,
"price": 100.45,
"orders": 1
}
],
"sell": [
{
"quantity": 275,
"price": 102.95,
"orders": 1
},
{
"quantity": 275,
"price": 103.15,
"orders": 1
},
{
"quantity": 275,
"price": 103.2,
"orders": 1
},
{
"quantity": 275,
"price": 103.4,
"orders": 1
},
{
"quantity": 275,
"price": 103.95,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|120544",
"symbol": "MPHASIS25MAY2460CE",
"last_price": 101.15,
"volume": 40700,
"average_price": 107.85,
"oi": 22550,
"net_change": -8.15,
"total_buy_quantity": 51425,
"total_sell_quantity": 46475,
"lower_circuit_limit": 23.6,
"upper_circuit_limit": 195,
"last_trade_time": "1746439191381",
"oi_day_high": 23375,
"oi_day_low": 12375
},
"NSE_FO:HINDCOPPER25MAY225CE": {
"ohlc": {
"open": 6,
"high": 7.4,
"low": 4.95,
"close": 7.15
},
"depth": {
"buy": [
{
"quantity": 2650,
"price": 7.05,
"orders": 1
},
{
"quantity": 5300,
"price": 7,
"orders": 2
},
{
"quantity": 2650,
"price": 6.95,
"orders": 1
},
{
"quantity": 5300,
"price": 6.9,
"orders": 2
},
{
"quantity": 5300,
"price": 6.85,
"orders": 2
}
],
"sell": [
{
"quantity": 2650,
"price": 7.25,
"orders": 1
},
{
"quantity": 2650,
"price": 7.3,
"orders": 1
},
{
"quantity": 2650,
"price": 7.35,
"orders": 1
},
{
"quantity": 2650,
"price": 7.4,
"orders": 1
},
{
"quantity": 5300,
"price": 7.45,
"orders": 2
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|97273",
"symbol": "HINDCOPPER25MAY225CE",
"last_price": 7.15,
"volume": 270300,
"average_price": 6.17,
"oi": 429300,
"net_change": 1.25,
"total_buy_quantity": 484950,
"total_sell_quantity": 421350,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.9,
"last_trade_time": "1746438995107",
"oi_day_high": 431950,
"oi_day_low": 397500
},
"NSE_FO:HAVELLS25MAY1600PE": {
"ohlc": {
"open": 60.9,
"high": 62.15,
"low": 51,
"close": 54.4
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 54.25,
"orders": 1
},
{
"quantity": 500,
"price": 53.05,
"orders": 1
},
{
"quantity": 18000,
"price": 52.45,
"orders": 6
},
{
"quantity": 500,
"price": 52.4,
"orders": 1
},
{
"quantity": 500,
"price": 52.15,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 55.55,
"orders": 1
},
{
"quantity": 1000,
"price": 55.6,
"orders": 2
},
{
"quantity": 500,
"price": 55.65,
"orders": 1
},
{
"quantity": 500,
"price": 55.8,
"orders": 1
},
{
"quantity": 500,
"price": 56.05,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|86048",
"symbol": "HAVELLS25MAY1600PE",
"last_price": 54.4,
"volume": 91500,
"average_price": 56.16,
"oi": 506500,
"net_change": -14.85,
"total_buy_quantity": 53500,
"total_sell_quantity": 53500,
"lower_circuit_limit": 24.9,
"upper_circuit_limit": 113.6,
"last_trade_time": "1746439127258",
"oi_day_high": 506500,
"oi_day_low": 475000
},
"NSE_FO:NAUKRI25MAY7200CE": {
"ohlc": {
"open": 265,
"high": 306.95,
"low": 261.4,
"close": 277.9
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 278.2,
"orders": 1
},
{
"quantity": 75,
"price": 278.15,
"orders": 1
},
{
"quantity": 75,
"price": 277.9,
"orders": 1
},
{
"quantity": 75,
"price": 277.05,
"orders": 1
},
{
"quantity": 75,
"price": 276.6,
"orders": 1
}
],
"sell": [
{
"quantity": 75,
"price": 279.95,
"orders": 1
},
{
"quantity": 150,
"price": 280,
"orders": 2
},
{
"quantity": 375,
"price": 280.2,
"orders": 1
},
{
"quantity": 75,
"price": 283.4,
"orders": 1
},
{
"quantity": 150,
"price": 283.45,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|107838",
"symbol": "NAUKRI25MAY7200CE",
"last_price": 277.9,
"volume": 64650,
"average_price": 284.43,
"oi": 55500,
"net_change": 5.85,
"total_buy_quantity": 14850,
"total_sell_quantity": 16425,
"lower_circuit_limit": 36.9,
"upper_circuit_limit": 507.2,
"last_trade_time": "1746439181634",
"oi_day_high": 59025,
"oi_day_low": 54375
},
"NSE_FO:GLENMARK25MAY1440PE": {
"ohlc": {
"open": 88.6,
"high": 91.15,
"low": 66.5,
"close": 69.6
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 69.85,
"orders": 1
},
{
"quantity": 325,
"price": 69.8,
"orders": 1
},
{
"quantity": 325,
"price": 69.25,
"orders": 1
},
{
"quantity": 325,
"price": 69.2,
"orders": 1
},
{
"quantity": 650,
"price": 68.7,
"orders": 2
}
],
"sell": [
{
"quantity": 325,
"price": 70.25,
"orders": 1
},
{
"quantity": 650,
"price": 71.15,
"orders": 1
},
{
"quantity": 325,
"price": 71.2,
"orders": 1
},
{
"quantity": 325,
"price": 71.85,
"orders": 1
},
{
"quantity": 325,
"price": 72.05,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|83171",
"symbol": "GLENMARK25MAY1440PE",
"last_price": 69.6,
"volume": 20150,
"average_price": 78,
"oi": 23400,
"net_change": -21.6,
"total_buy_quantity": 26000,
"total_sell_quantity": 34125,
"lower_circuit_limit": 37.9,
"upper_circuit_limit": 144.5,
"last_trade_time": "1746439157019",
"oi_day_high": 25350,
"oi_day_low": 22100
},
"NSE_FO:RBLBANK25MAY197.5CE": {
"ohlc": {
"open": 10,
"high": 10,
"low": 10,
"close": 10
},
"depth": {
"buy": [
{
"quantity": 2500,
"price": 6.05,
"orders": 1
},
{
"quantity": 2500,
"price": 6,
"orders": 1
},
{
"quantity": 2500,
"price": 5.6,
"orders": 1
},
{
"quantity": 2500,
"price": 5.25,
"orders": 1
},
{
"quantity": 10000,
"price": 4.8,
"orders": 1
}
],
"sell": [
{
"quantity": 5000,
"price": 20,
"orders": 1
},
{
"quantity": 7500,
"price": 26,
"orders": 2
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
]
},
"timestamp": "2025-05-05T15:29:59.228+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": 45000,
"total_sell_quantity": 12500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.65,
"last_trade_time": "1746005675000",
"oi_day_high": 152500,
"oi_day_low": 147500
},
"NSE_FO:HDFCAMC25MAY4550CE": {
"ohlc": {
"open": 93.05,
"high": 117.45,
"low": 79.6,
"close": 116.5
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 115.25,
"orders": 1
},
{
"quantity": 150,
"price": 115.1,
"orders": 1
},
{
"quantity": 300,
"price": 115.05,
"orders": 1
},
{
"quantity": 150,
"price": 114,
"orders": 1
},
{
"quantity": 150,
"price": 113.8,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 116.3,
"orders": 1
},
{
"quantity": 150,
"price": 116.35,
"orders": 1
},
{
"quantity": 300,
"price": 116.95,
"orders": 1
},
{
"quantity": 150,
"price": 117.4,
"orders": 1
},
{
"quantity": 150,
"price": 120.7,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|93470",
"symbol": "HDFCAMC25MAY4550CE",
"last_price": 116.5,
"volume": 34950,
"average_price": 101.69,
"oi": 17550,
"net_change": 27.05,
"total_buy_quantity": 27600,
"total_sell_quantity": 26400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 192.65,
"last_trade_time": "1746439161545",
"oi_day_high": 18150,
"oi_day_low": 12750
},
"NSE_FO:INDIANB25MAY570CE": {
"ohlc": {
"open": 24.4,
"high": 28.3,
"low": 16.2,
"close": 25.75
},
"depth": {
"buy": [
{
"quantity": 950,
"price": 25.5,
"orders": 1
},
{
"quantity": 950,
"price": 25.45,
"orders": 1
},
{
"quantity": 950,
"price": 25.4,
"orders": 1
},
{
"quantity": 950,
"price": 25.35,
"orders": 1
},
{
"quantity": 2850,
"price": 25.25,
"orders": 2
}
],
"sell": [
{
"quantity": 1900,
"price": 25.85,
"orders": 2
},
{
"quantity": 950,
"price": 25.9,
"orders": 1
},
{
"quantity": 3800,
"price": 25.95,
"orders": 3
},
{
"quantity": 950,
"price": 26,
"orders": 1
},
{
"quantity": 950,
"price": 26.3,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|103521",
"symbol": "INDIANB25MAY570CE",
"last_price": 25.75,
"volume": 2293300,
"average_price": 21.44,
"oi": 350550,
"net_change": 7,
"total_buy_quantity": 202350,
"total_sell_quantity": 132050,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 67.05,
"last_trade_time": "1746439196179",
"oi_day_high": 486400,
"oi_day_low": 279300
},
"NSE_FO:SAIL25MAY117.5PE": {
"ohlc": {
"open": 6.85,
"high": 6.85,
"low": 5.6,
"close": 6
},
"depth": {
"buy": [
{
"quantity": 4000,
"price": 5.95,
"orders": 1
},
{
"quantity": 8000,
"price": 5.9,
"orders": 2
},
{
"quantity": 8000,
"price": 5.85,
"orders": 1
},
{
"quantity": 8000,
"price": 5.75,
"orders": 1
},
{
"quantity": 4000,
"price": 5.7,
"orders": 1
}
],
"sell": [
{
"quantity": 4000,
"price": 6,
"orders": 1
},
{
"quantity": 16000,
"price": 6.05,
"orders": 3
},
{
"quantity": 4000,
"price": 6.1,
"orders": 1
},
{
"quantity": 12000,
"price": 6.15,
"orders": 2
},
{
"quantity": 32000,
"price": 6.5,
"orders": 2
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|135182",
"symbol": "SAIL25MAY117.5PE",
"last_price": 6,
"volume": 240000,
"average_price": 6.21,
"oi": 1184000,
"net_change": -1.15,
"total_buy_quantity": 452000,
"total_sell_quantity": 464000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.15,
"last_trade_time": "1746438802640",
"oi_day_high": 1256000,
"oi_day_low": 1184000
},
"NSE_FO:ICICIBANK25MAY1400PE": {
"ohlc": {
"open": 18.05,
"high": 18.05,
"low": 12.9,
"close": 16.35
},
"depth": {
"buy": [
{
"quantity": 2100,
"price": 16.35,
"orders": 3
},
{
"quantity": 8400,
"price": 16.3,
"orders": 8
},
{
"quantity": 6300,
"price": 16.25,
"orders": 8
},
{
"quantity": 5600,
"price": 16.2,
"orders": 5
},
{
"quantity": 6300,
"price": 16.15,
"orders": 4
}
],
"sell": [
{
"quantity": 700,
"price": 16.45,
"orders": 1
},
{
"quantity": 2100,
"price": 16.5,
"orders": 3
},
{
"quantity": 4200,
"price": 16.55,
"orders": 6
},
{
"quantity": 7000,
"price": 16.6,
"orders": 9
},
{
"quantity": 2100,
"price": 16.65,
"orders": 2
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|90471",
"symbol": "ICICIBANK25MAY1400PE",
"last_price": 16.35,
"volume": 2666300,
"average_price": 15.64,
"oi": 2329600,
"net_change": -1.7,
"total_buy_quantity": 473200,
"total_sell_quantity": 259700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 38.05,
"last_trade_time": "1746439198356",
"oi_day_high": 2356200,
"oi_day_low": 2222500
},
"NSE_FO:BSOFT25MAY395CE": {
"ohlc": {
"open": 19.75,
"high": 23.1,
"low": 17.85,
"close": 19.65
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 19.35,
"orders": 1
},
{
"quantity": 1000,
"price": 19.3,
"orders": 1
},
{
"quantity": 2000,
"price": 19.25,
"orders": 1
},
{
"quantity": 1000,
"price": 19.2,
"orders": 1
},
{
"quantity": 1000,
"price": 19.15,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 19.55,
"orders": 1
},
{
"quantity": 1000,
"price": 19.6,
"orders": 1
},
{
"quantity": 1000,
"price": 19.65,
"orders": 1
},
{
"quantity": 1000,
"price": 19.7,
"orders": 1
},
{
"quantity": 6000,
"price": 19.75,
"orders": 4
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|77885",
"symbol": "BSOFT25MAY395CE",
"last_price": 19.65,
"volume": 195000,
"average_price": 19.69,
"oi": 104000,
"net_change": 0.7,
"total_buy_quantity": 133000,
"total_sell_quantity": 177000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 38.95,
"last_trade_time": "1746439032707",
"oi_day_high": 113000,
"oi_day_low": 99000
},
"NSE_FO:PAGEIND25MAY45000PE": {
"ohlc": {
"open": 1390.05,
"high": 1390.05,
"low": 988.55,
"close": 1025
},
"depth": {
"buy": [
{
"quantity": 15,
"price": 996.2,
"orders": 1
},
{
"quantity": 15,
"price": 996.15,
"orders": 1
},
{
"quantity": 15,
"price": 962.15,
"orders": 1
},
{
"quantity": 75,
"price": 962.1,
"orders": 1
},
{
"quantity": 75,
"price": 961.1,
"orders": 1
}
],
"sell": [
{
"quantity": 15,
"price": 1033.9,
"orders": 1
},
{
"quantity": 15,
"price": 1033.95,
"orders": 1
},
{
"quantity": 15,
"price": 1034.2,
"orders": 1
},
{
"quantity": 15,
"price": 1063.4,
"orders": 1
},
{
"quantity": 75,
"price": 1063.45,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|112171",
"symbol": "PAGEIND25MAY45000PE",
"last_price": 1025,
"volume": 1440,
"average_price": 1051.91,
"oi": 2445,
"net_change": -365.3,
"total_buy_quantity": 2055,
"total_sell_quantity": 930,
"lower_circuit_limit": 448.3,
"upper_circuit_limit": 2332.3,
"last_trade_time": "1746439063746",
"oi_day_high": 2565,
"oi_day_low": 2205
},
"NSE_FO:TORNTPHARM25MAY3350CE": {
"ohlc": {
"open": 84.95,
"high": 94,
"low": 79.5,
"close": 84.1
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 83,
"orders": 2
},
{
"quantity": 250,
"price": 81.15,
"orders": 1
},
{
"quantity": 250,
"price": 81.1,
"orders": 1
},
{
"quantity": 500,
"price": 81.05,
"orders": 1
},
{
"quantity": 250,
"price": 78.95,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 84.1,
"orders": 1
},
{
"quantity": 250,
"price": 84.15,
"orders": 1
},
{
"quantity": 250,
"price": 85.4,
"orders": 1
},
{
"quantity": 500,
"price": 85.45,
"orders": 1
},
{
"quantity": 1250,
"price": 87.7,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|144795",
"symbol": "TORNTPHARM25MAY3350CE",
"last_price": 84.1,
"volume": 17750,
"average_price": 86.2,
"oi": 36250,
"net_change": 6.05,
"total_buy_quantity": 28750,
"total_sell_quantity": 25250,
"lower_circuit_limit": 22.05,
"upper_circuit_limit": 134.05,
"last_trade_time": "1746439075163",
"oi_day_high": 36250,
"oi_day_low": 32500
},
"NSE_FO:HINDPETRO25MAY390CE": {
"ohlc": {
"open": 17.5,
"high": 33.75,
"low": 17.5,
"close": 30.95
},
"depth": {
"buy": [
{
"quantity": 4050,
"price": 30.6,
"orders": 2
},
{
"quantity": 2025,
"price": 30.55,
"orders": 1
},
{
"quantity": 2025,
"price": 30.4,
"orders": 1
},
{
"quantity": 2025,
"price": 30.35,
"orders": 1
},
{
"quantity": 6075,
"price": 30.2,
"orders": 1
}
],
"sell": [
{
"quantity": 2025,
"price": 31.6,
"orders": 1
},
{
"quantity": 2025,
"price": 31.75,
"orders": 1
},
{
"quantity": 2025,
"price": 31.8,
"orders": 1
},
{
"quantity": 6075,
"price": 31.9,
"orders": 1
},
{
"quantity": 2025,
"price": 31.95,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|89174",
"symbol": "HINDPETRO25MAY390CE",
"last_price": 30.95,
"volume": 3636900,
"average_price": 25.28,
"oi": 724950,
"net_change": 15.7,
"total_buy_quantity": 257175,
"total_sell_quantity": 139725,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 51.65,
"last_trade_time": "1746439193843",
"oi_day_high": 1219050,
"oi_day_low": 724950
},
"NSE_FO:M&MFIN25MAY270PE": {
"ohlc": {
"open": 12.2,
"high": 12.85,
"low": 10.6,
"close": 11.1
},
"depth": {
"buy": [
{
"quantity": 4000,
"price": 10.8,
"orders": 2
},
{
"quantity": 2000,
"price": 10.7,
"orders": 1
},
{
"quantity": 4000,
"price": 10.65,
"orders": 1
},
{
"quantity": 12000,
"price": 10.55,
"orders": 2
},
{
"quantity": 10000,
"price": 10.5,
"orders": 1
}
],
"sell": [
{
"quantity": 6000,
"price": 10.95,
"orders": 2
},
{
"quantity": 2000,
"price": 11.05,
"orders": 1
},
{
"quantity": 4000,
"price": 11.15,
"orders": 1
},
{
"quantity": 10000,
"price": 11.2,
"orders": 1
},
{
"quantity": 10000,
"price": 11.3,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|103517",
"symbol": "M&MFIN25MAY270PE",
"last_price": 11.1,
"volume": 226000,
"average_price": 11.27,
"oi": 890000,
"net_change": -2.15,
"total_buy_quantity": 348000,
"total_sell_quantity": 250000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33.25,
"last_trade_time": "1746438851394",
"oi_day_high": 988000,
"oi_day_low": 890000
},
"NSE_FO:SIEMENS25MAY2900CE": {
"ohlc": {
"open": 136.25,
"high": 173.55,
"low": 125.3,
"close": 160
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 160,
"orders": 1
},
{
"quantity": 75,
"price": 158.45,
"orders": 1
},
{
"quantity": 75,
"price": 158.4,
"orders": 1
},
{
"quantity": 75,
"price": 158.35,
"orders": 1
},
{
"quantity": 75,
"price": 158.05,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 161,
"orders": 3
},
{
"quantity": 75,
"price": 161.95,
"orders": 1
},
{
"quantity": 225,
"price": 162,
"orders": 2
},
{
"quantity": 75,
"price": 162.35,
"orders": 1
},
{
"quantity": 75,
"price": 162.4,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|41421",
"symbol": "SIEMENS25MAY2900CE",
"last_price": 160,
"volume": 151050,
"average_price": 152.6,
"oi": 119175,
"net_change": 23.7,
"total_buy_quantity": 7425,
"total_sell_quantity": 16500,
"lower_circuit_limit": 17.2,
"upper_circuit_limit": 255.4,
"last_trade_time": "1746439197750",
"oi_day_high": 128775,
"oi_day_low": 119175
},
"NSE_FO:CESC25MAY157.5PE": {
"ohlc": {
"open": 4.9,
"high": 5.15,
"low": 3.35,
"close": 3.45
},
"depth": {
"buy": [
{
"quantity": 2925,
"price": 3.5,
"orders": 1
},
{
"quantity": 11700,
"price": 3.45,
"orders": 3
},
{
"quantity": 2925,
"price": 3.4,
"orders": 1
},
{
"quantity": 11700,
"price": 3.35,
"orders": 3
},
{
"quantity": 8775,
"price": 3.3,
"orders": 3
}
],
"sell": [
{
"quantity": 11700,
"price": 3.6,
"orders": 4
},
{
"quantity": 11700,
"price": 3.65,
"orders": 3
},
{
"quantity": 5850,
"price": 3.7,
"orders": 2
},
{
"quantity": 8775,
"price": 3.75,
"orders": 2
},
{
"quantity": 2925,
"price": 3.8,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|80002",
"symbol": "CESC25MAY157.5PE",
"last_price": 3.45,
"volume": 198900,
"average_price": 4.22,
"oi": 102375,
"net_change": -2.45,
"total_buy_quantity": 544050,
"total_sell_quantity": 582075,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.9,
"last_trade_time": "1746438952654",
"oi_day_high": 134550,
"oi_day_low": 93600
},
"NSE_FO:BSE25MAY6500PE": {
"ohlc": {
"open": 490,
"high": 520.75,
"low": 365.55,
"close": 377.9
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 372.55,
"orders": 2
},
{
"quantity": 125,
"price": 372.1,
"orders": 1
},
{
"quantity": 250,
"price": 372.05,
"orders": 1
},
{
"quantity": 125,
"price": 371.6,
"orders": 1
},
{
"quantity": 125,
"price": 370.05,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 377.9,
"orders": 2
},
{
"quantity": 250,
"price": 377.95,
"orders": 1
},
{
"quantity": 125,
"price": 378.75,
"orders": 1
},
{
"quantity": 125,
"price": 379.95,
"orders": 1
},
{
"quantity": 125,
"price": 380,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|35244",
"symbol": "BSE25MAY6500PE",
"last_price": 377.9,
"volume": 117875,
"average_price": 416.97,
"oi": 133375,
"net_change": -121.1,
"total_buy_quantity": 8375,
"total_sell_quantity": 20250,
"lower_circuit_limit": 133.6,
"upper_circuit_limit": 864.4,
"last_trade_time": "1746439181119",
"oi_day_high": 134000,
"oi_day_low": 124125
},
"NSE_FO:MFSL25MAY1240PE": {
"ohlc": {
"open": 24.8,
"high": 29.4,
"low": 23.8,
"close": 29.4
},
"depth": {
"buy": [
{
"quantity": 800,
"price": 27.9,
"orders": 1
},
{
"quantity": 800,
"price": 27.85,
"orders": 1
},
{
"quantity": 800,
"price": 27.75,
"orders": 1
},
{
"quantity": 1600,
"price": 27.65,
"orders": 1
},
{
"quantity": 800,
"price": 27.15,
"orders": 1
}
],
"sell": [
{
"quantity": 800,
"price": 28.7,
"orders": 1
},
{
"quantity": 800,
"price": 28.75,
"orders": 1
},
{
"quantity": 1600,
"price": 29.15,
"orders": 1
},
{
"quantity": 800,
"price": 29.4,
"orders": 1
},
{
"quantity": 4000,
"price": 29.65,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|105474",
"symbol": "MFSL25MAY1240PE",
"last_price": 29.4,
"volume": 57600,
"average_price": 27.55,
"oi": 76800,
"net_change": 4.1,
"total_buy_quantity": 109600,
"total_sell_quantity": 72000,
"lower_circuit_limit": 5.3,
"upper_circuit_limit": 45.3,
"last_trade_time": "1746437972371",
"oi_day_high": 78400,
"oi_day_low": 73600
},
"NSE_FO:PNBHOUSING25MAY1000CE": {
"ohlc": {
"open": 79,
"high": 89.65,
"low": 77.4,
"close": 85
},
"depth": {
"buy": [
{
"quantity": 650,
"price": 84.1,
"orders": 1
},
{
"quantity": 1300,
"price": 84.05,
"orders": 1
},
{
"quantity": 650,
"price": 83.6,
"orders": 1
},
{
"quantity": 1950,
"price": 82.6,
"orders": 1
},
{
"quantity": 1950,
"price": 80.7,
"orders": 1
}
],
"sell": [
{
"quantity": 1300,
"price": 87,
"orders": 2
},
{
"quantity": 650,
"price": 87.2,
"orders": 1
},
{
"quantity": 1950,
"price": 87.4,
"orders": 1
},
{
"quantity": 650,
"price": 87.45,
"orders": 1
},
{
"quantity": 650,
"price": 87.75,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|130559",
"symbol": "PNBHOUSING25MAY1000CE",
"last_price": 85,
"volume": 44850,
"average_price": 84.03,
"oi": 189150,
"net_change": 5.6,
"total_buy_quantity": 45500,
"total_sell_quantity": 91650,
"lower_circuit_limit": 21.7,
"upper_circuit_limit": 137.1,
"last_trade_time": "1746439141124",
"oi_day_high": 209300,
"oi_day_low": 189150
},
"NSE_FO:NAUKRI25MAY7200PE": {
"ohlc": {
"open": 290,
"high": 307.55,
"low": 262.3,
"close": 275.95
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 265.55,
"orders": 1
},
{
"quantity": 75,
"price": 265.5,
"orders": 1
},
{
"quantity": 75,
"price": 265.1,
"orders": 1
},
{
"quantity": 150,
"price": 265.05,
"orders": 1
},
{
"quantity": 150,
"price": 262.55,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 269.75,
"orders": 2
},
{
"quantity": 150,
"price": 269.8,
"orders": 2
},
{
"quantity": 75,
"price": 269.85,
"orders": 1
},
{
"quantity": 150,
"price": 269.95,
"orders": 1
},
{
"quantity": 150,
"price": 272.45,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|107839",
"symbol": "NAUKRI25MAY7200PE",
"last_price": 275.95,
"volume": 9750,
"average_price": 278.87,
"oi": 12225,
"net_change": -45.35,
"total_buy_quantity": 14400,
"total_sell_quantity": 9900,
"lower_circuit_limit": 93.3,
"upper_circuit_limit": 549.3,
"last_trade_time": "1746438322916",
"oi_day_high": 12225,
"oi_day_low": 9675
},
"NSE_FO:PHOENIXLTD25MAY1650CE": {
"ohlc": {
"open": 25.25,
"high": 32,
"low": 19.35,
"close": 30.65
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 30.6,
"orders": 2
},
{
"quantity": 700,
"price": 30.55,
"orders": 1
},
{
"quantity": 350,
"price": 30.5,
"orders": 1
},
{
"quantity": 700,
"price": 30.45,
"orders": 2
},
{
"quantity": 700,
"price": 30.05,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 31.4,
"orders": 1
},
{
"quantity": 700,
"price": 31.45,
"orders": 1
},
{
"quantity": 350,
"price": 31.9,
"orders": 1
},
{
"quantity": 700,
"price": 31.95,
"orders": 1
},
{
"quantity": 350,
"price": 32.35,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|128671",
"symbol": "PHOENIXLTD25MAY1650CE",
"last_price": 30.65,
"volume": 94150,
"average_price": 24.54,
"oi": 98000,
"net_change": 2.4,
"total_buy_quantity": 74200,
"total_sell_quantity": 67200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 70.25,
"last_trade_time": "1746439167848",
"oi_day_high": 109550,
"oi_day_low": 98000
},
"NSE_FO:GRASIM25MAY2720PE": {
"ohlc": {
"open": 65,
"high": 65,
"low": 47.7,
"close": 58.5
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 57.85,
"orders": 1
},
{
"quantity": 250,
"price": 57.8,
"orders": 1
},
{
"quantity": 250,
"price": 57.5,
"orders": 1
},
{
"quantity": 250,
"price": 56.55,
"orders": 1
},
{
"quantity": 1250,
"price": 56.5,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 59.05,
"orders": 1
},
{
"quantity": 250,
"price": 59.1,
"orders": 1
},
{
"quantity": 250,
"price": 59.4,
"orders": 1
},
{
"quantity": 500,
"price": 59.45,
"orders": 1
},
{
"quantity": 500,
"price": 59.95,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|84985",
"symbol": "GRASIM25MAY2720PE",
"last_price": 58.5,
"volume": 58000,
"average_price": 52.81,
"oi": 24000,
"net_change": -10.7,
"total_buy_quantity": 42250,
"total_sell_quantity": 35500,
"lower_circuit_limit": 13.35,
"upper_circuit_limit": 125.05,
"last_trade_time": "1746439161714",
"oi_day_high": 28000,
"oi_day_low": 21750
},
"NSE_FO:GMRAIRPORT25MAY89PE": {
"ohlc": {
"open": 3.65,
"high": 3.9,
"low": 3.3,
"close": 3.3
},
"depth": {
"buy": [
{
"quantity": 16875,
"price": 3.15,
"orders": 3
},
{
"quantity": 11250,
"price": 3.1,
"orders": 2
},
{
"quantity": 11250,
"price": 3.05,
"orders": 2
},
{
"quantity": 73125,
"price": 3,
"orders": 4
},
{
"quantity": 90000,
"price": 2.95,
"orders": 2
}
],
"sell": [
{
"quantity": 16875,
"price": 3.25,
"orders": 2
},
{
"quantity": 28125,
"price": 3.3,
"orders": 5
},
{
"quantity": 28125,
"price": 3.35,
"orders": 4
},
{
"quantity": 90000,
"price": 3.4,
"orders": 8
},
{
"quantity": 5625,
"price": 3.45,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|90037",
"symbol": "GMRAIRPORT25MAY89PE",
"last_price": 3.3,
"volume": 264375,
"average_price": 3.56,
"oi": 821250,
"net_change": -1,
"total_buy_quantity": 950625,
"total_sell_quantity": 1186875,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.3,
"last_trade_time": "1746439010837",
"oi_day_high": 849375,
"oi_day_low": 776250
},
"NSE_FO:IIFL25MAY375PE": {
"ohlc": {
"open": 28.35,
"high": 28.35,
"low": 27.25,
"close": 27.25
},
"depth": {
"buy": [
{
"quantity": 1550,
"price": 23.5,
"orders": 1
},
{
"quantity": 6200,
"price": 23.15,
"orders": 1
},
{
"quantity": 4650,
"price": 22.8,
"orders": 1
},
{
"quantity": 15500,
"price": 22.6,
"orders": 1
},
{
"quantity": 15500,
"price": 21.55,
"orders": 1
}
],
"sell": [
{
"quantity": 3100,
"price": 26.15,
"orders": 1
},
{
"quantity": 1550,
"price": 26.2,
"orders": 1
},
{
"quantity": 1550,
"price": 26.3,
"orders": 1
},
{
"quantity": 1550,
"price": 26.45,
"orders": 1
},
{
"quantity": 7750,
"price": 26.85,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|102873",
"symbol": "IIFL25MAY375PE",
"last_price": 27.25,
"volume": 3100,
"average_price": 27.8,
"oi": 266600,
"net_change": -4,
"total_buy_quantity": 51150,
"total_sell_quantity": 57350,
"lower_circuit_limit": 11.25,
"upper_circuit_limit": 51.25,
"last_trade_time": "1746425802115",
"oi_day_high": 266600,
"oi_day_low": 266600
},
"NSE_FO:ADANIGREEN25MAY960CE": {
"ohlc": {
"open": 26.4,
"high": 76.3,
"low": 24.25,
"close": 52
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 51.8,
"orders": 1
},
{
"quantity": 375,
"price": 51.75,
"orders": 1
},
{
"quantity": 375,
"price": 51.2,
"orders": 1
},
{
"quantity": 375,
"price": 51.15,
"orders": 1
},
{
"quantity": 375,
"price": 51.1,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 52.3,
"orders": 1
},
{
"quantity": 375,
"price": 52.45,
"orders": 1
},
{
"quantity": 375,
"price": 52.9,
"orders": 1
},
{
"quantity": 375,
"price": 53.55,
"orders": 1
},
{
"quantity": 375,
"price": 53.6,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|64784",
"symbol": "ADANIGREEN25MAY960CE",
"last_price": 52,
"volume": 4798125,
"average_price": 48.69,
"oi": 788625,
"net_change": 26.9,
"total_buy_quantity": 137250,
"total_sell_quantity": 75375,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 135,
"last_trade_time": "1746439188142",
"oi_day_high": 1078125,
"oi_day_low": 738000
},
"NSE_FO:HINDALCO25MAY630CE": {
"ohlc": {
"open": 26.25,
"high": 30.4,
"low": 24.05,
"close": 26.05
},
"depth": {
"buy": [
{
"quantity": 1400,
"price": 25.9,
"orders": 1
},
{
"quantity": 2800,
"price": 25.85,
"orders": 1
},
{
"quantity": 1400,
"price": 25.7,
"orders": 1
},
{
"quantity": 2800,
"price": 25.65,
"orders": 2
},
{
"quantity": 2800,
"price": 25.6,
"orders": 2
}
],
"sell": [
{
"quantity": 1400,
"price": 26.1,
"orders": 1
},
{
"quantity": 1400,
"price": 26.15,
"orders": 1
},
{
"quantity": 1400,
"price": 26.25,
"orders": 1
},
{
"quantity": 8400,
"price": 26.3,
"orders": 4
},
{
"quantity": 2800,
"price": 26.35,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|96927",
"symbol": "HINDALCO25MAY630CE",
"last_price": 26.05,
"volume": 1114400,
"average_price": 27.09,
"oi": 1271200,
"net_change": -0.1,
"total_buy_quantity": 110600,
"total_sell_quantity": 226800,
"lower_circuit_limit": 4.85,
"upper_circuit_limit": 47.45,
"last_trade_time": "1746439196387",
"oi_day_high": 1342600,
"oi_day_low": 1212400
},
"NSE_FO:LTIM25MAY4550CE": {
"ohlc": {
"open": 200,
"high": 239,
"low": 195,
"close": 198.3
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 199,
"orders": 1
},
{
"quantity": 150,
"price": 198.95,
"orders": 1
},
{
"quantity": 150,
"price": 198.5,
"orders": 1
},
{
"quantity": 150,
"price": 195.05,
"orders": 1
},
{
"quantity": 150,
"price": 195,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 201.8,
"orders": 1
},
{
"quantity": 150,
"price": 201.85,
"orders": 1
},
{
"quantity": 300,
"price": 201.95,
"orders": 1
},
{
"quantity": 150,
"price": 203.65,
"orders": 1
},
{
"quantity": 150,
"price": 203.7,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|115837",
"symbol": "LTIM25MAY4550CE",
"last_price": 198.3,
"volume": 21450,
"average_price": 209.56,
"oi": 31050,
"net_change": 5.8,
"total_buy_quantity": 11550,
"total_sell_quantity": 24000,
"lower_circuit_limit": 41.4,
"upper_circuit_limit": 343.6,
"last_trade_time": "1746439135973",
"oi_day_high": 36600,
"oi_day_low": 29250
},
"NSE_FO:SONACOMS25MAY470CE": {
"ohlc": {
"open": 36.1,
"high": 44,
"low": 34.7,
"close": 44
},
"depth": {
"buy": [
{
"quantity": 1550,
"price": 43.7,
"orders": 2
},
{
"quantity": 1550,
"price": 43.45,
"orders": 1
},
{
"quantity": 775,
"price": 42.15,
"orders": 1
},
{
"quantity": 2325,
"price": 42.1,
"orders": 1
},
{
"quantity": 775,
"price": 41.35,
"orders": 1
}
],
"sell": [
{
"quantity": 775,
"price": 44.1,
"orders": 1
},
{
"quantity": 775,
"price": 44.55,
"orders": 1
},
{
"quantity": 775,
"price": 44.7,
"orders": 1
},
{
"quantity": 1550,
"price": 44.75,
"orders": 1
},
{
"quantity": 7750,
"price": 45.9,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|139021",
"symbol": "SONACOMS25MAY470CE",
"last_price": 44,
"volume": 73625,
"average_price": 40.44,
"oi": 104625,
"net_change": 7,
"total_buy_quantity": 102300,
"total_sell_quantity": 103075,
"lower_circuit_limit": 11.85,
"upper_circuit_limit": 62.15,
"last_trade_time": "1746439133477",
"oi_day_high": 117025,
"oi_day_low": 100750
},
"NSE_FO:IDEA25MAY8PE": {
"ohlc": {
"open": 1.05,
"high": 1.05,
"low": 0.9,
"close": 0.95
},
"depth": {
"buy": [
{
"quantity": 3080000,
"price": 0.9,
"orders": 13
},
{
"quantity": 9640000,
"price": 0.85,
"orders": 16
},
{
"quantity": 9800000,
"price": 0.8,
"orders": 12
},
{
"quantity": 8160000,
"price": 0.75,
"orders": 12
},
{
"quantity": 7560000,
"price": 0.7,
"orders": 12
}
],
"sell": [
{
"quantity": 1000000,
"price": 0.95,
"orders": 9
},
{
"quantity": 1600000,
"price": 1,
"orders": 17
},
{
"quantity": 1080000,
"price": 1.05,
"orders": 9
},
{
"quantity": 2120000,
"price": 1.1,
"orders": 15
},
{
"quantity": 2920000,
"price": 1.15,
"orders": 4
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|91447",
"symbol": "IDEA25MAY8PE",
"last_price": 0.95,
"volume": 18360000,
"average_price": 0.98,
"oi": 138080000,
"net_change": -0.1,
"total_buy_quantity": 95360000,
"total_sell_quantity": 17080000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.05,
"last_trade_time": "1746439192113",
"oi_day_high": 138880000,
"oi_day_low": 136280000
},
"NSE_FO:SBILIFE25MAY1600CE": {
"ohlc": {
"open": 180,
"high": 181.65,
"low": 180,
"close": 181.65
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 180.45,
"orders": 1
},
{
"quantity": 375,
"price": 180.4,
"orders": 1
},
{
"quantity": 750,
"price": 180.35,
"orders": 1
},
{
"quantity": 375,
"price": 179.8,
"orders": 1
},
{
"quantity": 4125,
"price": 178.25,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 187.1,
"orders": 1
},
{
"quantity": 4875,
"price": 187.15,
"orders": 2
},
{
"quantity": 1500,
"price": 187.3,
"orders": 1
},
{
"quantity": 3750,
"price": 190.75,
"orders": 1
},
{
"quantity": 2250,
"price": 191.25,
"orders": 2
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|121367",
"symbol": "SBILIFE25MAY1600CE",
"last_price": 181.65,
"volume": 750,
"average_price": 180.82,
"oi": 102375,
"net_change": 4.9,
"total_buy_quantity": 33375,
"total_sell_quantity": 33375,
"lower_circuit_limit": 101.85,
"upper_circuit_limit": 251.65,
"last_trade_time": "1746426396125",
"oi_day_high": 102375,
"oi_day_low": 102375
},
"NSE_FO:MAXHEALTH25MAY1120CE": {
"ohlc": {
"open": 46.1,
"high": 60.55,
"low": 42.9,
"close": 58.75
},
"depth": {
"buy": [
{
"quantity": 525,
"price": 57.75,
"orders": 1
},
{
"quantity": 1050,
"price": 57.65,
"orders": 1
},
{
"quantity": 525,
"price": 57.05,
"orders": 1
},
{
"quantity": 525,
"price": 56.8,
"orders": 1
},
{
"quantity": 2625,
"price": 56.75,
"orders": 1
}
],
"sell": [
{
"quantity": 1050,
"price": 58.5,
"orders": 2
},
{
"quantity": 525,
"price": 58.7,
"orders": 1
},
{
"quantity": 525,
"price": 58.75,
"orders": 1
},
{
"quantity": 525,
"price": 59.5,
"orders": 1
},
{
"quantity": 525,
"price": 59.55,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|104845",
"symbol": "MAXHEALTH25MAY1120CE",
"last_price": 58.75,
"volume": 288225,
"average_price": 52.16,
"oi": 73500,
"net_change": 21.7,
"total_buy_quantity": 42525,
"total_sell_quantity": 38850,
"lower_circuit_limit": 1.55,
"upper_circuit_limit": 72.55,
"last_trade_time": "1746438998302",
"oi_day_high": 85575,
"oi_day_low": 71400
},
"NSE_FO:ABCAPITAL25MAY202.5PE": {
"ohlc": {
"open": 9.85,
"high": 9.9,
"low": 8.5,
"close": 9.5
},
"depth": {
"buy": [
{
"quantity": 2700,
"price": 9.3,
"orders": 1
},
{
"quantity": 5400,
"price": 9.25,
"orders": 1
},
{
"quantity": 5400,
"price": 9.1,
"orders": 2
},
{
"quantity": 18900,
"price": 8.9,
"orders": 3
},
{
"quantity": 13500,
"price": 8.85,
"orders": 2
}
],
"sell": [
{
"quantity": 2700,
"price": 9.5,
"orders": 1
},
{
"quantity": 5400,
"price": 9.55,
"orders": 1
},
{
"quantity": 16200,
"price": 9.9,
"orders": 2
},
{
"quantity": 8100,
"price": 10.4,
"orders": 1
},
{
"quantity": 13500,
"price": 10.5,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|65398",
"symbol": "ABCAPITAL25MAY202.5PE",
"last_price": 9.5,
"volume": 129600,
"average_price": 9.17,
"oi": 108000,
"net_change": -1.05,
"total_buy_quantity": 291600,
"total_sell_quantity": 248400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.55,
"last_trade_time": "1746437652302",
"oi_day_high": 108000,
"oi_day_low": 91800
},
"NSE_FO:INDUSTOWER25MAY405PE": {
"ohlc": {
"open": 26.15,
"high": 26.55,
"low": 23.65,
"close": 25.5
},
"depth": {
"buy": [
{
"quantity": 3400,
"price": 25.45,
"orders": 2
},
{
"quantity": 1700,
"price": 25.1,
"orders": 1
},
{
"quantity": 5100,
"price": 25.05,
"orders": 1
},
{
"quantity": 1700,
"price": 25,
"orders": 1
},
{
"quantity": 6800,
"price": 24.85,
"orders": 2
}
],
"sell": [
{
"quantity": 1700,
"price": 25.75,
"orders": 1
},
{
"quantity": 5100,
"price": 25.95,
"orders": 1
},
{
"quantity": 1700,
"price": 26,
"orders": 1
},
{
"quantity": 1700,
"price": 26.35,
"orders": 1
},
{
"quantity": 6800,
"price": 26.4,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|105219",
"symbol": "INDUSTOWER25MAY405PE",
"last_price": 25.5,
"volume": 51000,
"average_price": 25.24,
"oi": 266900,
"net_change": -4.75,
"total_buy_quantity": 222700,
"total_sell_quantity": 205700,
"lower_circuit_limit": 10.25,
"upper_circuit_limit": 50.25,
"last_trade_time": "1746438926001",
"oi_day_high": 277100,
"oi_day_low": 266900
},
"NSE_FO:SRF25MAY3050CE": {
"ohlc": {
"open": 98,
"high": 110,
"low": 82.4,
"close": 85.5
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 85.8,
"orders": 2
},
{
"quantity": 750,
"price": 85.1,
"orders": 1
},
{
"quantity": 750,
"price": 85.05,
"orders": 1
},
{
"quantity": 750,
"price": 82.45,
"orders": 1
},
{
"quantity": 375,
"price": 82.4,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 86.7,
"orders": 1
},
{
"quantity": 375,
"price": 86.75,
"orders": 1
},
{
"quantity": 750,
"price": 86.95,
"orders": 1
},
{
"quantity": 750,
"price": 88.95,
"orders": 1
},
{
"quantity": 375,
"price": 89,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|139437",
"symbol": "SRF25MAY3050CE",
"last_price": 85.5,
"volume": 132375,
"average_price": 97.54,
"oi": 112500,
"net_change": 0.35,
"total_buy_quantity": 46125,
"total_sell_quantity": 48000,
"lower_circuit_limit": 13.75,
"upper_circuit_limit": 156.55,
"last_trade_time": "1746439131996",
"oi_day_high": 112500,
"oi_day_low": 99375
},
"NSE_FO:ESCORTS25MAY3400PE": {
"ohlc": {
"open": 216,
"high": 216,
"low": 213.6,
"close": 213.6
},
"depth": {
"buy": [
{
"quantity": 600,
"price": 199.15,
"orders": 2
},
{
"quantity": 600,
"price": 199.1,
"orders": 1
},
{
"quantity": 1500,
"price": 198.7,
"orders": 1
},
{
"quantity": 450,
"price": 195.8,
"orders": 1
},
{
"quantity": 750,
"price": 187.55,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 220.95,
"orders": 1
},
{
"quantity": 150,
"price": 221,
"orders": 1
},
{
"quantity": 150,
"price": 221.05,
"orders": 1
},
{
"quantity": 150,
"price": 221.1,
"orders": 1
},
{
"quantity": 450,
"price": 225.95,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|81712",
"symbol": "ESCORTS25MAY3400PE",
"last_price": 213.6,
"volume": 300,
"average_price": 214.8,
"oi": 31050,
"net_change": -23.5,
"total_buy_quantity": 5400,
"total_sell_quantity": 12900,
"lower_circuit_limit": 110.75,
"upper_circuit_limit": 363.45,
"last_trade_time": "1746427031620",
"oi_day_high": 31050,
"oi_day_low": 31050
},
"NSE_FO:JIOFIN25MAY260PE": {
"ohlc": {
"open": 9.5,
"high": 9.5,
"low": 7.55,
"close": 8.05
},
"depth": {
"buy": [
{
"quantity": 1650,
"price": 7.95,
"orders": 1
},
{
"quantity": 6600,
"price": 7.9,
"orders": 4
},
{
"quantity": 4950,
"price": 7.85,
"orders": 3
},
{
"quantity": 4950,
"price": 7.8,
"orders": 3
},
{
"quantity": 4950,
"price": 7.75,
"orders": 3
}
],
"sell": [
{
"quantity": 1650,
"price": 8,
"orders": 1
},
{
"quantity": 11550,
"price": 8.05,
"orders": 6
},
{
"quantity": 4950,
"price": 8.1,
"orders": 3
},
{
"quantity": 6600,
"price": 8.15,
"orders": 3
},
{
"quantity": 3300,
"price": 8.2,
"orders": 2
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|97765",
"symbol": "JIOFIN25MAY260PE",
"last_price": 8.05,
"volume": 3316500,
"average_price": 8.42,
"oi": 3969900,
"net_change": -1.9,
"total_buy_quantity": 397650,
"total_sell_quantity": 338250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.95,
"last_trade_time": "1746439149486",
"oi_day_high": 4009500,
"oi_day_low": 3669600
},
"NSE_FO:APOLLOTYRE25MAY470CE": {
"ohlc": {
"open": 24.95,
"high": 29.55,
"low": 23.2,
"close": 26.75
},
"depth": {
"buy": [
{
"quantity": 1700,
"price": 26.15,
"orders": 1
},
{
"quantity": 3400,
"price": 26,
"orders": 2
},
{
"quantity": 1700,
"price": 25.4,
"orders": 1
},
{
"quantity": 6800,
"price": 25.35,
"orders": 1
},
{
"quantity": 1700,
"price": 25.1,
"orders": 1
}
],
"sell": [
{
"quantity": 1700,
"price": 26.5,
"orders": 1
},
{
"quantity": 1700,
"price": 26.9,
"orders": 1
},
{
"quantity": 3400,
"price": 27.2,
"orders": 2
},
{
"quantity": 3400,
"price": 27.25,
"orders": 2
},
{
"quantity": 3400,
"price": 27.3,
"orders": 2
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|68710",
"symbol": "APOLLOTYRE25MAY470CE",
"last_price": 26.75,
"volume": 613700,
"average_price": 26.66,
"oi": 416500,
"net_change": 4.95,
"total_buy_quantity": 170000,
"total_sell_quantity": 190400,
"lower_circuit_limit": 1.8,
"upper_circuit_limit": 41.8,
"last_trade_time": "1746439120877",
"oi_day_high": 533800,
"oi_day_low": 416500
},
"NSE_FO:INDUSINDBK25MAY820PE": {
"ohlc": {
"open": 25.6,
"high": 30.7,
"low": 24.65,
"close": 28.85
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 28.85,
"orders": 1
},
{
"quantity": 1000,
"price": 28.75,
"orders": 2
},
{
"quantity": 1500,
"price": 28.7,
"orders": 3
},
{
"quantity": 1000,
"price": 28.65,
"orders": 1
},
{
"quantity": 500,
"price": 28.5,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 29.05,
"orders": 1
},
{
"quantity": 500,
"price": 29.1,
"orders": 1
},
{
"quantity": 500,
"price": 29.35,
"orders": 1
},
{
"quantity": 500,
"price": 29.4,
"orders": 1
},
{
"quantity": 500,
"price": 29.45,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|94523",
"symbol": "INDUSINDBK25MAY820PE",
"last_price": 28.85,
"volume": 487000,
"average_price": 28.15,
"oi": 841000,
"net_change": 1,
"total_buy_quantity": 370000,
"total_sell_quantity": 127000,
"lower_circuit_limit": 0.2,
"upper_circuit_limit": 55.5,
"last_trade_time": "1746439185401",
"oi_day_high": 879000,
"oi_day_low": 841000
},
"NSE_FO:LICI25MAY820CE": {
"ohlc": {
"open": 16.5,
"high": 27.4,
"low": 14.4,
"close": 24.95
},
"depth": {
"buy": [
{
"quantity": 575,
"price": 24.9,
"orders": 1
},
{
"quantity": 575,
"price": 24.85,
"orders": 1
},
{
"quantity": 575,
"price": 24.8,
"orders": 1
},
{
"quantity": 1150,
"price": 24.65,
"orders": 1
},
{
"quantity": 575,
"price": 24.6,
"orders": 1
}
],
"sell": [
{
"quantity": 575,
"price": 25.75,
"orders": 1
},
{
"quantity": 1150,
"price": 25.8,
"orders": 2
},
{
"quantity": 575,
"price": 25.85,
"orders": 1
},
{
"quantity": 1150,
"price": 25.9,
"orders": 1
},
{
"quantity": 4025,
"price": 25.95,
"orders": 2
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|101390",
"symbol": "LICI25MAY820CE",
"last_price": 24.95,
"volume": 580175,
"average_price": 23.97,
"oi": 225975,
"net_change": 9.55,
"total_buy_quantity": 124200,
"total_sell_quantity": 78200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 35.4,
"last_trade_time": "1746439177528",
"oi_day_high": 243225,
"oi_day_low": 186300
},
"NSE_FO:SHRIRAMFIN25MAY700PE": {
"ohlc": {
"open": 85,
"high": 85.2,
"low": 72.5,
"close": 73.35
},
"depth": {
"buy": [
{
"quantity": 1500,
"price": 73.1,
"orders": 2
},
{
"quantity": 1500,
"price": 73.05,
"orders": 1
},
{
"quantity": 1500,
"price": 72.8,
"orders": 2
},
{
"quantity": 750,
"price": 72.75,
"orders": 1
},
{
"quantity": 750,
"price": 72.7,
"orders": 1
}
],
"sell": [
{
"quantity": 750,
"price": 73.4,
"orders": 1
},
{
"quantity": 750,
"price": 73.45,
"orders": 1
},
{
"quantity": 750,
"price": 73.5,
"orders": 1
},
{
"quantity": 750,
"price": 75.3,
"orders": 1
},
{
"quantity": 13500,
"price": 75.35,
"orders": 8
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|122657",
"symbol": "SHRIRAMFIN25MAY700PE",
"last_price": 73.35,
"volume": 90000,
"average_price": 76.15,
"oi": 348000,
"net_change": -19.65,
"total_buy_quantity": 67500,
"total_sell_quantity": 74250,
"lower_circuit_limit": 56.25,
"upper_circuit_limit": 129.75,
"last_trade_time": "1746439092205",
"oi_day_high": 374250,
"oi_day_low": 348000
},
"NSE_FO:MOTHERSON25MAY135CE": {
"ohlc": {
"open": 5,
"high": 8.8,
"low": 4.85,
"close": 8.45
},
"depth": {
"buy": [
{
"quantity": 14200,
"price": 8.3,
"orders": 4
},
{
"quantity": 28400,
"price": 8.25,
"orders": 5
},
{
"quantity": 21300,
"price": 8.2,
"orders": 4
},
{
"quantity": 28400,
"price": 8.15,
"orders": 3
},
{
"quantity": 31950,
"price": 8.1,
"orders": 3
}
],
"sell": [
{
"quantity": 7100,
"price": 8.4,
"orders": 2
},
{
"quantity": 10650,
"price": 8.45,
"orders": 2
},
{
"quantity": 10650,
"price": 8.5,
"orders": 3
},
{
"quantity": 46150,
"price": 8.55,
"orders": 4
},
{
"quantity": 7100,
"price": 8.6,
"orders": 2
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|105895",
"symbol": "MOTHERSON25MAY135CE",
"last_price": 8.45,
"volume": 4185450,
"average_price": 6.8,
"oi": 1934750,
"net_change": 3.65,
"total_buy_quantity": 713550,
"total_sell_quantity": 663850,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.8,
"last_trade_time": "1746439191407",
"oi_day_high": 2385600,
"oi_day_low": 1934750
},
"NSE_FO:CHOLAFIN25MAY1540CE": {
"ohlc": {
"open": 35.7,
"high": 62,
"low": 33.05,
"close": 60
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 60,
"orders": 1
},
{
"quantity": 625,
"price": 58.85,
"orders": 1
},
{
"quantity": 625,
"price": 58.8,
"orders": 1
},
{
"quantity": 3125,
"price": 58.75,
"orders": 1
},
{
"quantity": 3125,
"price": 58.7,
"orders": 1
}
],
"sell": [
{
"quantity": 625,
"price": 60.3,
"orders": 1
},
{
"quantity": 625,
"price": 60.35,
"orders": 1
},
{
"quantity": 625,
"price": 60.5,
"orders": 1
},
{
"quantity": 625,
"price": 60.55,
"orders": 1
},
{
"quantity": 1875,
"price": 60.75,
"orders": 2
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|80759",
"symbol": "CHOLAFIN25MAY1540CE",
"last_price": 60,
"volume": 770000,
"average_price": 51.06,
"oi": 167500,
"net_change": 24.75,
"total_buy_quantity": 78750,
"total_sell_quantity": 61250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 147.6,
"last_trade_time": "1746439196780",
"oi_day_high": 235000,
"oi_day_low": 167500
},
"NSE_FO:HDFCAMC25MAY4550PE": {
"ohlc": {
"open": 226.65,
"high": 234.3,
"low": 173,
"close": 178.95
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 177.2,
"orders": 1
},
{
"quantity": 150,
"price": 177.05,
"orders": 1
},
{
"quantity": 150,
"price": 176.6,
"orders": 1
},
{
"quantity": 150,
"price": 175.6,
"orders": 1
},
{
"quantity": 300,
"price": 175.55,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 178.6,
"orders": 2
},
{
"quantity": 150,
"price": 179.9,
"orders": 1
},
{
"quantity": 300,
"price": 179.95,
"orders": 1
},
{
"quantity": 150,
"price": 181.2,
"orders": 1
},
{
"quantity": 150,
"price": 181.25,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|93473",
"symbol": "HDFCAMC25MAY4550PE",
"last_price": 178.95,
"volume": 5850,
"average_price": 189.66,
"oi": 4800,
"net_change": -46.3,
"total_buy_quantity": 9600,
"total_sell_quantity": 15600,
"lower_circuit_limit": 64.15,
"upper_circuit_limit": 386.35,
"last_trade_time": "1746438906287",
"oi_day_high": 6150,
"oi_day_low": 4800
},
"NSE_FO:IRB25MAY48PE": {
"ohlc": {
"open": 3.55,
"high": 3.55,
"low": 3.15,
"close": 3.25
},
"depth": {
"buy": [
{
"quantity": 10250,
"price": 3.25,
"orders": 1
},
{
"quantity": 10250,
"price": 3.2,
"orders": 1
},
{
"quantity": 41000,
"price": 3.15,
"orders": 3
},
{
"quantity": 41000,
"price": 3.1,
"orders": 1
},
{
"quantity": 123000,
"price": 3.05,
"orders": 2
}
],
"sell": [
{
"quantity": 20500,
"price": 3.3,
"orders": 2
},
{
"quantity": 41000,
"price": 3.35,
"orders": 3
},
{
"quantity": 10250,
"price": 3.4,
"orders": 1
},
{
"quantity": 20500,
"price": 3.45,
"orders": 1
},
{
"quantity": 82000,
"price": 3.5,
"orders": 2
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|95827",
"symbol": "IRB25MAY48PE",
"last_price": 3.25,
"volume": 164000,
"average_price": 3.3,
"oi": 707250,
"net_change": -0.25,
"total_buy_quantity": 922500,
"total_sell_quantity": 1004500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.5,
"last_trade_time": "1746434157691",
"oi_day_high": 707250,
"oi_day_low": 686750
},
"NSE_FO:PIDILITIND25MAY3080PE": {
"ohlc": {
"open": 97.55,
"high": 122.4,
"low": 97.3,
"close": 120.2
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 121.65,
"orders": 2
},
{
"quantity": 250,
"price": 121.6,
"orders": 1
},
{
"quantity": 250,
"price": 121.5,
"orders": 1
},
{
"quantity": 250,
"price": 118.55,
"orders": 1
},
{
"quantity": 2250,
"price": 109.7,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 129.95,
"orders": 1
},
{
"quantity": 250,
"price": 130,
"orders": 1
},
{
"quantity": 250,
"price": 130.05,
"orders": 1
},
{
"quantity": 250,
"price": 130.15,
"orders": 1
},
{
"quantity": 750,
"price": 131.4,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|116029",
"symbol": "PIDILITIND25MAY3080PE",
"last_price": 120.2,
"volume": 6000,
"average_price": 104.63,
"oi": 5750,
"net_change": -14.05,
"total_buy_quantity": 21500,
"total_sell_quantity": 21250,
"lower_circuit_limit": 64.2,
"upper_circuit_limit": 204.3,
"last_trade_time": "1746435514723",
"oi_day_high": 6000,
"oi_day_low": 5000
},
"NSE_FO:KOTAKBANK25MAY2220PE": {
"ohlc": {
"open": 118.3,
"high": 158.45,
"low": 100.35,
"close": 133.05
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 133.55,
"orders": 1
},
{
"quantity": 400,
"price": 133.5,
"orders": 1
},
{
"quantity": 800,
"price": 133.05,
"orders": 1
},
{
"quantity": 400,
"price": 132.55,
"orders": 1
},
{
"quantity": 400,
"price": 132.5,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 134.55,
"orders": 1
},
{
"quantity": 400,
"price": 134.6,
"orders": 1
},
{
"quantity": 400,
"price": 134.65,
"orders": 1
},
{
"quantity": 800,
"price": 134.95,
"orders": 1
},
{
"quantity": 400,
"price": 135.95,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|112103",
"symbol": "KOTAKBANK25MAY2220PE",
"last_price": 133.05,
"volume": 216800,
"average_price": 135.07,
"oi": 338800,
"net_change": 52.5,
"total_buy_quantity": 46000,
"total_sell_quantity": 45200,
"lower_circuit_limit": 26.75,
"upper_circuit_limit": 232.9,
"last_trade_time": "1746439042618",
"oi_day_high": 385200,
"oi_day_low": 338800
},
"NSE_FO:TATATECH25MAY720CE": {
"ohlc": {
"open": 4.95,
"high": 7.35,
"low": 4.4,
"close": 6.5
},
"depth": {
"buy": [
{
"quantity": 4200,
"price": 6.55,
"orders": 5
},
{
"quantity": 4200,
"price": 6.5,
"orders": 6
},
{
"quantity": 4200,
"price": 6.45,
"orders": 5
},
{
"quantity": 1400,
"price": 6.4,
"orders": 2
},
{
"quantity": 2800,
"price": 6.35,
"orders": 3
}
],
"sell": [
{
"quantity": 700,
"price": 6.75,
"orders": 1
},
{
"quantity": 2100,
"price": 6.8,
"orders": 3
},
{
"quantity": 3500,
"price": 6.85,
"orders": 4
},
{
"quantity": 700,
"price": 6.9,
"orders": 1
},
{
"quantity": 2100,
"price": 6.95,
"orders": 2
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|131284",
"symbol": "TATATECH25MAY720CE",
"last_price": 6.5,
"volume": 613900,
"average_price": 6.05,
"oi": 541100,
"net_change": 1.55,
"total_buy_quantity": 216300,
"total_sell_quantity": 147000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.95,
"last_trade_time": "1746439116070",
"oi_day_high": 640500,
"oi_day_low": 536900
},
"NSE_FO:RECLTD25MAY440CE": {
"ohlc": {
"open": 13,
"high": 13.25,
"low": 9.75,
"close": 12.4
},
"depth": {
"buy": [
{
"quantity": 3000,
"price": 12.25,
"orders": 3
},
{
"quantity": 3000,
"price": 12.2,
"orders": 3
},
{
"quantity": 5000,
"price": 12.15,
"orders": 4
},
{
"quantity": 3000,
"price": 12.1,
"orders": 3
},
{
"quantity": 9000,
"price": 12.05,
"orders": 4
}
],
"sell": [
{
"quantity": 1000,
"price": 12.4,
"orders": 1
},
{
"quantity": 5000,
"price": 12.45,
"orders": 5
},
{
"quantity": 6000,
"price": 12.5,
"orders": 6
},
{
"quantity": 6000,
"price": 12.55,
"orders": 5
},
{
"quantity": 4000,
"price": 12.6,
"orders": 4
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|119728",
"symbol": "RECLTD25MAY440CE",
"last_price": 12.4,
"volume": 2408000,
"average_price": 11.79,
"oi": 1793000,
"net_change": 0.75,
"total_buy_quantity": 262000,
"total_sell_quantity": 252000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.65,
"last_trade_time": "1746439172844",
"oi_day_high": 1797000,
"oi_day_low": 1619000
},
"NSE_FO:ABB25MAY5700CE": {
"ohlc": {
"open": 151.5,
"high": 174.55,
"low": 133.8,
"close": 171
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 169.4,
"orders": 2
},
{
"quantity": 125,
"price": 169.35,
"orders": 1
},
{
"quantity": 250,
"price": 168.05,
"orders": 1
},
{
"quantity": 625,
"price": 166.1,
"orders": 1
},
{
"quantity": 250,
"price": 166.05,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 171,
"orders": 1
},
{
"quantity": 125,
"price": 171.35,
"orders": 1
},
{
"quantity": 250,
"price": 171.4,
"orders": 2
},
{
"quantity": 125,
"price": 172.85,
"orders": 1
},
{
"quantity": 125,
"price": 172.9,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|65241",
"symbol": "ABB25MAY5700CE",
"last_price": 171,
"volume": 75750,
"average_price": 156.81,
"oi": 117500,
"net_change": 24.85,
"total_buy_quantity": 17500,
"total_sell_quantity": 22375,
"lower_circuit_limit": 0.7,
"upper_circuit_limit": 291.6,
"last_trade_time": "1746439197900",
"oi_day_high": 117750,
"oi_day_low": 96000
},
"NSE_FO:INDIANB25MAY570PE": {
"ohlc": {
"open": 24.8,
"high": 30.3,
"low": 14.05,
"close": 16.6
},
"depth": {
"buy": [
{
"quantity": 1900,
"price": 16.55,
"orders": 2
},
{
"quantity": 2850,
"price": 16.45,
"orders": 2
},
{
"quantity": 2850,
"price": 16.4,
"orders": 2
},
{
"quantity": 1900,
"price": 16.35,
"orders": 2
},
{
"quantity": 1900,
"price": 16.3,
"orders": 2
}
],
"sell": [
{
"quantity": 2850,
"price": 16.85,
"orders": 3
},
{
"quantity": 1900,
"price": 16.9,
"orders": 2
},
{
"quantity": 1900,
"price": 16.95,
"orders": 1
},
{
"quantity": 1900,
"price": 17.4,
"orders": 1
},
{
"quantity": 6650,
"price": 17.45,
"orders": 2
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|103523",
"symbol": "INDIANB25MAY570PE",
"last_price": 16.6,
"volume": 963300,
"average_price": 20.1,
"oi": 223250,
"net_change": -15.25,
"total_buy_quantity": 172900,
"total_sell_quantity": 190950,
"lower_circuit_limit": 2.4,
"upper_circuit_limit": 52.6,
"last_trade_time": "1746439139682",
"oi_day_high": 229900,
"oi_day_low": 98800
},
"NSE_FO:BHARATFORG25MAY1100CE": {
"ohlc": {
"open": 55,
"high": 67,
"low": 54,
"close": 65.7
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 65.6,
"orders": 2
},
{
"quantity": 1000,
"price": 64.85,
"orders": 1
},
{
"quantity": 500,
"price": 64.7,
"orders": 1
},
{
"quantity": 500,
"price": 64.65,
"orders": 1
},
{
"quantity": 2500,
"price": 64.35,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 66.15,
"orders": 1
},
{
"quantity": 500,
"price": 66.2,
"orders": 1
},
{
"quantity": 500,
"price": 66.3,
"orders": 1
},
{
"quantity": 1000,
"price": 66.35,
"orders": 1
},
{
"quantity": 500,
"price": 66.4,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|74775",
"symbol": "BHARATFORG25MAY1100CE",
"last_price": 65.7,
"volume": 368500,
"average_price": 61.39,
"oi": 367000,
"net_change": 5.3,
"total_buy_quantity": 47500,
"total_sell_quantity": 52500,
"lower_circuit_limit": 19.95,
"upper_circuit_limit": 100.85,
"last_trade_time": "1746439192807",
"oi_day_high": 380000,
"oi_day_low": 288500
},
"NSE_FO:SJVN25MAY99CE": {
"ohlc": {
"open": 2.1,
"high": 2.1,
"low": 1.95,
"close": 2.1
},
"depth": {
"buy": [
{
"quantity": 14175,
"price": 2.15,
"orders": 2
},
{
"quantity": 9450,
"price": 2.1,
"orders": 2
},
{
"quantity": 14175,
"price": 2.05,
"orders": 2
},
{
"quantity": 4725,
"price": 2,
"orders": 1
},
{
"quantity": 4725,
"price": 1.95,
"orders": 1
}
],
"sell": [
{
"quantity": 18900,
"price": 2.25,
"orders": 3
},
{
"quantity": 4725,
"price": 2.3,
"orders": 1
},
{
"quantity": 14175,
"price": 2.35,
"orders": 2
},
{
"quantity": 4725,
"price": 2.4,
"orders": 1
},
{
"quantity": 4725,
"price": 2.45,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|138190",
"symbol": "SJVN25MAY99CE",
"last_price": 2.1,
"volume": 47250,
"average_price": 2.03,
"oi": 203175,
"net_change": -0.4,
"total_buy_quantity": 656775,
"total_sell_quantity": 609525,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.5,
"last_trade_time": "1746429660996",
"oi_day_high": 207900,
"oi_day_low": 179550
},
"NSE_FO:BALKRISIND25MAY2580CE": {
"ohlc": {
"open": 157.2,
"high": 157.2,
"low": 157.2,
"close": 157.2
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 172.75,
"orders": 1
},
{
"quantity": 900,
"price": 172.7,
"orders": 1
},
{
"quantity": 1500,
"price": 167.75,
"orders": 1
},
{
"quantity": 3000,
"price": 161.85,
"orders": 1
},
{
"quantity": 1200,
"price": 159.45,
"orders": 1
}
],
"sell": [
{
"quantity": 900,
"price": 194.6,
"orders": 1
},
{
"quantity": 1200,
"price": 194.65,
"orders": 1
},
{
"quantity": 300,
"price": 196.5,
"orders": 1
},
{
"quantity": 1200,
"price": 201.6,
"orders": 1
},
{
"quantity": 1500,
"price": 204.95,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|72896",
"symbol": "BALKRISIND25MAY2580CE",
"last_price": 157.2,
"volume": 0,
"average_price": 0,
"oi": 1800,
"net_change": 0,
"total_buy_quantity": 10200,
"total_sell_quantity": 20100,
"lower_circuit_limit": 53.6,
"upper_circuit_limit": 260.8,
"last_trade_time": "1746179092000",
"oi_day_high": 2400,
"oi_day_low": 1800
},
"NSE_FO:SUNPHARMA25MAY1800PE": {
"ohlc": {
"open": 35.05,
"high": 35.35,
"low": 24.6,
"close": 28.9
},
"depth": {
"buy": [
{
"quantity": 1050,
"price": 28.9,
"orders": 2
},
{
"quantity": 1050,
"price": 28.85,
"orders": 2
},
{
"quantity": 350,
"price": 28.6,
"orders": 1
},
{
"quantity": 700,
"price": 28.55,
"orders": 1
},
{
"quantity": 1050,
"price": 28.3,
"orders": 2
}
],
"sell": [
{
"quantity": 700,
"price": 29.3,
"orders": 2
},
{
"quantity": 700,
"price": 29.35,
"orders": 1
},
{
"quantity": 350,
"price": 29.6,
"orders": 1
},
{
"quantity": 1050,
"price": 29.65,
"orders": 2
},
{
"quantity": 350,
"price": 30.15,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|125707",
"symbol": "SUNPHARMA25MAY1800PE",
"last_price": 28.9,
"volume": 616000,
"average_price": 28.86,
"oi": 527800,
"net_change": -5.65,
"total_buy_quantity": 65800,
"total_sell_quantity": 74550,
"lower_circuit_limit": 7.5,
"upper_circuit_limit": 61.6,
"last_trade_time": "1746439185812",
"oi_day_high": 535500,
"oi_day_low": 415800
},
"NSE_FO:TITAN25MAY3380PE": {
"ohlc": {
"open": 106.15,
"high": 141.2,
"low": 91.1,
"close": 133.3
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 131.2,
"orders": 1
},
{
"quantity": 175,
"price": 131.15,
"orders": 1
},
{
"quantity": 175,
"price": 131.1,
"orders": 1
},
{
"quantity": 350,
"price": 131.05,
"orders": 1
},
{
"quantity": 175,
"price": 130.8,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 133.2,
"orders": 1
},
{
"quantity": 175,
"price": 133.25,
"orders": 1
},
{
"quantity": 175,
"price": 133.3,
"orders": 1
},
{
"quantity": 175,
"price": 133.85,
"orders": 1
},
{
"quantity": 350,
"price": 133.95,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|144457",
"symbol": "TITAN25MAY3380PE",
"last_price": 133.3,
"volume": 131075,
"average_price": 112.24,
"oi": 55475,
"net_change": 9.4,
"total_buy_quantity": 13125,
"total_sell_quantity": 19425,
"lower_circuit_limit": 47.2,
"upper_circuit_limit": 200.6,
"last_trade_time": "1746439198273",
"oi_day_high": 65100,
"oi_day_low": 55475
},
"NSE_FO:NHPC25MAY89CE": {
"ohlc": {
"open": 2.1,
"high": 2.4,
"low": 2.05,
"close": 2.25
},
"depth": {
"buy": [
{
"quantity": 12800,
"price": 2,
"orders": 2
},
{
"quantity": 19200,
"price": 1.95,
"orders": 2
},
{
"quantity": 6400,
"price": 1.9,
"orders": 1
},
{
"quantity": 19200,
"price": 1.85,
"orders": 2
},
{
"quantity": 12800,
"price": 1.8,
"orders": 2
}
],
"sell": [
{
"quantity": 6400,
"price": 2.1,
"orders": 1
},
{
"quantity": 25600,
"price": 2.15,
"orders": 3
},
{
"quantity": 6400,
"price": 2.2,
"orders": 1
},
{
"quantity": 19200,
"price": 2.25,
"orders": 2
},
{
"quantity": 6400,
"price": 2.3,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|123706",
"symbol": "NHPC25MAY89CE",
"last_price": 2.25,
"volume": 140800,
"average_price": 2.16,
"oi": 281600,
"net_change": -0.1,
"total_buy_quantity": 889600,
"total_sell_quantity": 825600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.35,
"last_trade_time": "1746429257214",
"oi_day_high": 320000,
"oi_day_low": 281600
},
"NSE_FO:PIIND25MAY3650PE": {
"ohlc": {
"open": 97.6,
"high": 111.4,
"low": 90.55,
"close": 102.1
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 100.8,
"orders": 2
},
{
"quantity": 125,
"price": 100.75,
"orders": 1
},
{
"quantity": 125,
"price": 100.65,
"orders": 1
},
{
"quantity": 125,
"price": 100.6,
"orders": 1
},
{
"quantity": 250,
"price": 100.55,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 102.4,
"orders": 1
},
{
"quantity": 125,
"price": 102.45,
"orders": 1
},
{
"quantity": 375,
"price": 103.45,
"orders": 2
},
{
"quantity": 125,
"price": 103.6,
"orders": 1
},
{
"quantity": 125,
"price": 104.45,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|129736",
"symbol": "PIIND25MAY3650PE",
"last_price": 102.1,
"volume": 21125,
"average_price": 98.75,
"oi": 15000,
"net_change": -3.75,
"total_buy_quantity": 25125,
"total_sell_quantity": 21750,
"lower_circuit_limit": 31.4,
"upper_circuit_limit": 180.3,
"last_trade_time": "1746437996422",
"oi_day_high": 15875,
"oi_day_low": 13125
},
"NSE_FO:FEDERALBNK25MAY202.5CE": {
"ohlc": {
"open": 2,
"high": 2.35,
"low": 1.85,
"close": 2.15
},
"depth": {
"buy": [
{
"quantity": 35000,
"price": 2.05,
"orders": 6
},
{
"quantity": 90000,
"price": 2,
"orders": 5
},
{
"quantity": 15000,
"price": 1.95,
"orders": 3
},
{
"quantity": 40000,
"price": 1.9,
"orders": 3
},
{
"quantity": 25000,
"price": 1.85,
"orders": 4
}
],
"sell": [
{
"quantity": 20000,
"price": 2.15,
"orders": 4
},
{
"quantity": 20000,
"price": 2.2,
"orders": 3
},
{
"quantity": 75000,
"price": 2.25,
"orders": 4
},
{
"quantity": 10000,
"price": 2.3,
"orders": 2
},
{
"quantity": 15000,
"price": 2.4,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|88993",
"symbol": "FEDERALBNK25MAY202.5CE",
"last_price": 2.15,
"volume": 815000,
"average_price": 2.12,
"oi": 1950000,
"net_change": 0.15,
"total_buy_quantity": 790000,
"total_sell_quantity": 935000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22,
"last_trade_time": "1746439196818",
"oi_day_high": 2045000,
"oi_day_low": 1940000
},
"NSE_FO:APOLLOHOSP25MAY7150CE": {
"ohlc": {
"open": 119,
"high": 134,
"low": 106.4,
"close": 110.9
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 108.1,
"orders": 1
},
{
"quantity": 250,
"price": 108.05,
"orders": 1
},
{
"quantity": 125,
"price": 104.9,
"orders": 1
},
{
"quantity": 125,
"price": 104.85,
"orders": 1
},
{
"quantity": 125,
"price": 95.4,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 111.1,
"orders": 1
},
{
"quantity": 125,
"price": 111.15,
"orders": 1
},
{
"quantity": 125,
"price": 112.25,
"orders": 1
},
{
"quantity": 125,
"price": 112.3,
"orders": 1
},
{
"quantity": 125,
"price": 126.1,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|68321",
"symbol": "APOLLOHOSP25MAY7150CE",
"last_price": 110.9,
"volume": 9625,
"average_price": 119.85,
"oi": 17000,
"net_change": -2.6,
"total_buy_quantity": 21500,
"total_sell_quantity": 18125,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 230.65,
"last_trade_time": "1746439140500",
"oi_day_high": 17000,
"oi_day_low": 15375
},
"NSE_FO:UPL25MAY680CE": {
"ohlc": {
"open": 30,
"high": 32,
"low": 27.3,
"close": 31.1
},
"depth": {
"buy": [
{
"quantity": 1355,
"price": 31,
"orders": 1
},
{
"quantity": 6775,
"price": 30.95,
"orders": 4
},
{
"quantity": 2710,
"price": 30.9,
"orders": 2
},
{
"quantity": 1355,
"price": 30.85,
"orders": 1
},
{
"quantity": 1355,
"price": 30.8,
"orders": 1
}
],
"sell": [
{
"quantity": 4065,
"price": 31.3,
"orders": 3
},
{
"quantity": 1355,
"price": 31.35,
"orders": 1
},
{
"quantity": 6775,
"price": 31.4,
"orders": 3
},
{
"quantity": 5420,
"price": 31.45,
"orders": 3
},
{
"quantity": 5420,
"price": 31.5,
"orders": 3
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|138929",
"symbol": "UPL25MAY680CE",
"last_price": 31.1,
"volume": 1059610,
"average_price": 29.94,
"oi": 1130070,
"net_change": 4.5,
"total_buy_quantity": 136855,
"total_sell_quantity": 260160,
"lower_circuit_limit": 6.2,
"upper_circuit_limit": 47,
"last_trade_time": "1746439161782",
"oi_day_high": 1185625,
"oi_day_low": 1123295
},
"NSE_FO:ICICIPRULI25MAY600PE": {
"ohlc": {
"open": 13.3,
"high": 14.55,
"low": 11.6,
"close": 12
},
"depth": {
"buy": [
{
"quantity": 1500,
"price": 11.8,
"orders": 2
},
{
"quantity": 1500,
"price": 11.75,
"orders": 2
},
{
"quantity": 2250,
"price": 11.7,
"orders": 3
},
{
"quantity": 1500,
"price": 11.65,
"orders": 1
},
{
"quantity": 750,
"price": 11.6,
"orders": 1
}
],
"sell": [
{
"quantity": 1500,
"price": 12,
"orders": 2
},
{
"quantity": 1500,
"price": 12.05,
"orders": 2
},
{
"quantity": 750,
"price": 12.1,
"orders": 1
},
{
"quantity": 1500,
"price": 12.15,
"orders": 1
},
{
"quantity": 750,
"price": 12.2,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|91344",
"symbol": "ICICIPRULI25MAY600PE",
"last_price": 12,
"volume": 110250,
"average_price": 13.27,
"oi": 207000,
"net_change": -2.15,
"total_buy_quantity": 184500,
"total_sell_quantity": 171750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 34.15,
"last_trade_time": "1746439195132",
"oi_day_high": 207000,
"oi_day_low": 186750
},
"NSE_FO:ABFRL25MAY275PE": {
"ohlc": {
"open": 19.3,
"high": 19.35,
"low": 13.8,
"close": 14.2
},
"depth": {
"buy": [
{
"quantity": 2600,
"price": 13.7,
"orders": 1
},
{
"quantity": 2600,
"price": 13.65,
"orders": 1
},
{
"quantity": 5200,
"price": 13.6,
"orders": 1
},
{
"quantity": 5200,
"price": 13.4,
"orders": 1
},
{
"quantity": 13000,
"price": 13.35,
"orders": 2
}
],
"sell": [
{
"quantity": 5200,
"price": 14.15,
"orders": 2
},
{
"quantity": 5200,
"price": 14.2,
"orders": 1
},
{
"quantity": 2600,
"price": 14.3,
"orders": 1
},
{
"quantity": 5200,
"price": 14.4,
"orders": 1
},
{
"quantity": 2600,
"price": 14.95,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|65599",
"symbol": "ABFRL25MAY275PE",
"last_price": 14.2,
"volume": 202800,
"average_price": 16.25,
"oi": 379600,
"net_change": -5.25,
"total_buy_quantity": 304200,
"total_sell_quantity": 312000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 39.45,
"last_trade_time": "1746439005290",
"oi_day_high": 504400,
"oi_day_low": 379600
},
"NSE_FO:DELHIVERY25MAY300CE": {
"ohlc": {
"open": 16.3,
"high": 17.2,
"low": 15.1,
"close": 16.95
},
"depth": {
"buy": [
{
"quantity": 1525,
"price": 16.65,
"orders": 1
},
{
"quantity": 1525,
"price": 16.6,
"orders": 1
},
{
"quantity": 3050,
"price": 16.55,
"orders": 1
},
{
"quantity": 1525,
"price": 16.35,
"orders": 1
},
{
"quantity": 3050,
"price": 16.25,
"orders": 1
}
],
"sell": [
{
"quantity": 1525,
"price": 16.9,
"orders": 1
},
{
"quantity": 6100,
"price": 16.95,
"orders": 2
},
{
"quantity": 3050,
"price": 17,
"orders": 2
},
{
"quantity": 3050,
"price": 17.05,
"orders": 1
},
{
"quantity": 3050,
"price": 17.25,
"orders": 2
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|79052",
"symbol": "DELHIVERY25MAY300CE",
"last_price": 16.95,
"volume": 239425,
"average_price": 16.15,
"oi": 532225,
"net_change": -0.4,
"total_buy_quantity": 196725,
"total_sell_quantity": 282125,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 37.35,
"last_trade_time": "1746439194660",
"oi_day_high": 558150,
"oi_day_low": 521550
},
"NSE_FO:GAIL25MAY192.5PE": {
"ohlc": {
"open": 9.85,
"high": 9.85,
"low": 6.85,
"close": 7.75
},
"depth": {
"buy": [
{
"quantity": 4700,
"price": 7.6,
"orders": 2
},
{
"quantity": 4700,
"price": 7.55,
"orders": 1
},
{
"quantity": 2350,
"price": 7.5,
"orders": 1
},
{
"quantity": 7050,
"price": 7.45,
"orders": 2
},
{
"quantity": 11750,
"price": 7.4,
"orders": 1
}
],
"sell": [
{
"quantity": 4700,
"price": 7.7,
"orders": 2
},
{
"quantity": 4700,
"price": 7.75,
"orders": 2
},
{
"quantity": 11750,
"price": 7.8,
"orders": 2
},
{
"quantity": 16450,
"price": 7.85,
"orders": 3
},
{
"quantity": 11750,
"price": 7.9,
"orders": 2
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|89380",
"symbol": "GAIL25MAY192.5PE",
"last_price": 7.75,
"volume": 533450,
"average_price": 8.11,
"oi": 479400,
"net_change": -1.25,
"total_buy_quantity": 505250,
"total_sell_quantity": 507600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29,
"last_trade_time": "1746439104050",
"oi_day_high": 486450,
"oi_day_low": 408900
},
"NSE_FO:ZYDUSLIFE25MAY880PE": {
"ohlc": {
"open": 22.9,
"high": 24,
"low": 20.8,
"close": 21.8
},
"depth": {
"buy": [
{
"quantity": 900,
"price": 21.55,
"orders": 1
},
{
"quantity": 900,
"price": 21.4,
"orders": 1
},
{
"quantity": 1800,
"price": 21.35,
"orders": 1
},
{
"quantity": 2700,
"price": 20.05,
"orders": 1
},
{
"quantity": 900,
"price": 20,
"orders": 1
}
],
"sell": [
{
"quantity": 900,
"price": 24.1,
"orders": 1
},
{
"quantity": 1800,
"price": 24.15,
"orders": 2
},
{
"quantity": 2700,
"price": 24.7,
"orders": 1
},
{
"quantity": 2700,
"price": 24.75,
"orders": 1
},
{
"quantity": 2700,
"price": 24.95,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|140952",
"symbol": "ZYDUSLIFE25MAY880PE",
"last_price": 21.8,
"volume": 55800,
"average_price": 21.56,
"oi": 120600,
"net_change": -5,
"total_buy_quantity": 85500,
"total_sell_quantity": 57600,
"lower_circuit_limit": 6.7,
"upper_circuit_limit": 46.9,
"last_trade_time": "1746439197084",
"oi_day_high": 123300,
"oi_day_low": 106200
},
"NSE_FO:KPITTECH25MAY1220CE": {
"ohlc": {
"open": 69.8,
"high": 80,
"low": 67.25,
"close": 75.85
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 75.8,
"orders": 1
},
{
"quantity": 400,
"price": 75.75,
"orders": 1
},
{
"quantity": 400,
"price": 75.7,
"orders": 1
},
{
"quantity": 400,
"price": 75.55,
"orders": 1
},
{
"quantity": 1200,
"price": 75.25,
"orders": 2
}
],
"sell": [
{
"quantity": 400,
"price": 77.5,
"orders": 1
},
{
"quantity": 800,
"price": 77.55,
"orders": 1
},
{
"quantity": 400,
"price": 78.3,
"orders": 1
},
{
"quantity": 800,
"price": 78.35,
"orders": 1
},
{
"quantity": 400,
"price": 78.85,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|112453",
"symbol": "KPITTECH25MAY1220CE",
"last_price": 75.85,
"volume": 31600,
"average_price": 75,
"oi": 80000,
"net_change": 15.05,
"total_buy_quantity": 32800,
"total_sell_quantity": 45200,
"lower_circuit_limit": 5.35,
"upper_circuit_limit": 116.25,
"last_trade_time": "1746439184890",
"oi_day_high": 90800,
"oi_day_low": 80000
},
"NSE_FO:TATAMOTORS25MAY670PE": {
"ohlc": {
"open": 28.3,
"high": 33.6,
"low": 26.95,
"close": 28.15
},
"depth": {
"buy": [
{
"quantity": 2200,
"price": 28,
"orders": 4
},
{
"quantity": 2750,
"price": 27.95,
"orders": 5
},
{
"quantity": 3300,
"price": 27.9,
"orders": 6
},
{
"quantity": 3300,
"price": 27.85,
"orders": 4
},
{
"quantity": 5500,
"price": 27.8,
"orders": 4
}
],
"sell": [
{
"quantity": 550,
"price": 28.15,
"orders": 1
},
{
"quantity": 2750,
"price": 28.2,
"orders": 4
},
{
"quantity": 3300,
"price": 28.25,
"orders": 5
},
{
"quantity": 3300,
"price": 28.3,
"orders": 4
},
{
"quantity": 3300,
"price": 28.35,
"orders": 4
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|142678",
"symbol": "TATAMOTORS25MAY670PE",
"last_price": 28.15,
"volume": 967450,
"average_price": 29.81,
"oi": 1820500,
"net_change": -7.35,
"total_buy_quantity": 108900,
"total_sell_quantity": 128700,
"lower_circuit_limit": 12.95,
"upper_circuit_limit": 58.05,
"last_trade_time": "1746439139647",
"oi_day_high": 1849100,
"oi_day_low": 1814450
},
"NSE_FO:INDIGO25MAY5500PE": {
"ohlc": {
"open": 227.35,
"high": 238,
"low": 163.2,
"close": 177.85
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 177.85,
"orders": 1
},
{
"quantity": 150,
"price": 177.1,
"orders": 1
},
{
"quantity": 300,
"price": 177.05,
"orders": 1
},
{
"quantity": 150,
"price": 177,
"orders": 1
},
{
"quantity": 150,
"price": 175.15,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 179.2,
"orders": 1
},
{
"quantity": 150,
"price": 179.25,
"orders": 1
},
{
"quantity": 150,
"price": 180.8,
"orders": 1
},
{
"quantity": 150,
"price": 180.85,
"orders": 1
},
{
"quantity": 150,
"price": 180.9,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|94020",
"symbol": "INDIGO25MAY5500PE",
"last_price": 177.85,
"volume": 356550,
"average_price": 188.3,
"oi": 75000,
"net_change": -118.5,
"total_buy_quantity": 24450,
"total_sell_quantity": 28650,
"lower_circuit_limit": 42.6,
"upper_circuit_limit": 467.55,
"last_trade_time": "1746439188650",
"oi_day_high": 88950,
"oi_day_low": 46650
},
"NSE_FO:PATANJALI25MAY1960CE": {
"ohlc": {
"open": 28,
"high": 34.65,
"low": 24.75,
"close": 28.55
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 27.6,
"orders": 1
},
{
"quantity": 300,
"price": 27.55,
"orders": 1
},
{
"quantity": 300,
"price": 27.2,
"orders": 1
},
{
"quantity": 900,
"price": 27.15,
"orders": 1
},
{
"quantity": 300,
"price": 26.35,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 30.2,
"orders": 1
},
{
"quantity": 300,
"price": 30.25,
"orders": 1
},
{
"quantity": 300,
"price": 30.75,
"orders": 1
},
{
"quantity": 300,
"price": 30.85,
"orders": 1
},
{
"quantity": 300,
"price": 31.05,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|113545",
"symbol": "PATANJALI25MAY1960CE",
"last_price": 28.55,
"volume": 35100,
"average_price": 30.53,
"oi": 34800,
"net_change": -1.25,
"total_buy_quantity": 55200,
"total_sell_quantity": 58200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 70.1,
"last_trade_time": "1746439027885",
"oi_day_high": 34800,
"oi_day_low": 29100
},
"NSE_FO:LT25MAY3300CE": {
"ohlc": {
"open": 116.95,
"high": 132.6,
"low": 100,
"close": 123.95
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 125,
"orders": 1
},
{
"quantity": 300,
"price": 124.8,
"orders": 2
},
{
"quantity": 150,
"price": 124.5,
"orders": 1
},
{
"quantity": 150,
"price": 123.05,
"orders": 1
},
{
"quantity": 300,
"price": 123,
"orders": 2
}
],
"sell": [
{
"quantity": 150,
"price": 125.9,
"orders": 1
},
{
"quantity": 300,
"price": 125.95,
"orders": 1
},
{
"quantity": 300,
"price": 126,
"orders": 2
},
{
"quantity": 150,
"price": 129.8,
"orders": 1
},
{
"quantity": 450,
"price": 129.85,
"orders": 2
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|101854",
"symbol": "LT25MAY3300CE",
"last_price": 123.95,
"volume": 294750,
"average_price": 121.62,
"oi": 460650,
"net_change": -2.9,
"total_buy_quantity": 16800,
"total_sell_quantity": 25050,
"lower_circuit_limit": 27.9,
"upper_circuit_limit": 225.8,
"last_trade_time": "1746439174307",
"oi_day_high": 494550,
"oi_day_low": 460650
},
"NSE_FO:SYNGENE25MAY660CE": {
"ohlc": {
"open": 9.7,
"high": 10.6,
"low": 8.6,
"close": 9.85
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 9.35,
"orders": 1
},
{
"quantity": 1000,
"price": 9.3,
"orders": 1
},
{
"quantity": 1000,
"price": 9.15,
"orders": 1
},
{
"quantity": 1000,
"price": 9.1,
"orders": 1
},
{
"quantity": 1000,
"price": 9.05,
"orders": 1
}
],
"sell": [
{
"quantity": 2000,
"price": 9.55,
"orders": 2
},
{
"quantity": 1000,
"price": 9.75,
"orders": 1
},
{
"quantity": 3000,
"price": 9.8,
"orders": 3
},
{
"quantity": 2000,
"price": 9.85,
"orders": 2
},
{
"quantity": 2000,
"price": 9.9,
"orders": 2
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|126444",
"symbol": "SYNGENE25MAY660CE",
"last_price": 9.85,
"volume": 300000,
"average_price": 10.01,
"oi": 696000,
"net_change": 0.3,
"total_buy_quantity": 167000,
"total_sell_quantity": 219000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.55,
"last_trade_time": "1746438983162",
"oi_day_high": 698000,
"oi_day_low": 635000
},
"NSE_FO:LAURUSLABS25MAY650PE": {
"ohlc": {
"open": 40.45,
"high": 41.85,
"low": 36,
"close": 40.95
},
"depth": {
"buy": [
{
"quantity": 1700,
"price": 41.55,
"orders": 1
},
{
"quantity": 1700,
"price": 41.4,
"orders": 1
},
{
"quantity": 1700,
"price": 41.3,
"orders": 1
},
{
"quantity": 1700,
"price": 40.95,
"orders": 1
},
{
"quantity": 1700,
"price": 40.9,
"orders": 1
}
],
"sell": [
{
"quantity": 1700,
"price": 42.85,
"orders": 1
},
{
"quantity": 1700,
"price": 42.9,
"orders": 1
},
{
"quantity": 1700,
"price": 43.35,
"orders": 1
},
{
"quantity": 8500,
"price": 43.65,
"orders": 1
},
{
"quantity": 8500,
"price": 43.8,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|112724",
"symbol": "LAURUSLABS25MAY650PE",
"last_price": 40.95,
"volume": 30600,
"average_price": 39.45,
"oi": 690200,
"net_change": -1.45,
"total_buy_quantity": 175100,
"total_sell_quantity": 139400,
"lower_circuit_limit": 15.05,
"upper_circuit_limit": 69.75,
"last_trade_time": "1746438434362",
"oi_day_high": 693600,
"oi_day_low": 688500
},
"NSE_FO:DALBHARAT25MAY1980CE": {
"ohlc": {
"open": 50.1,
"high": 53.9,
"low": 42.25,
"close": 43.45
},
"depth": {
"buy": [
{
"quantity": 1100,
"price": 43.05,
"orders": 4
},
{
"quantity": 275,
"price": 42.95,
"orders": 1
},
{
"quantity": 275,
"price": 42.85,
"orders": 1
},
{
"quantity": 550,
"price": 42.75,
"orders": 1
},
{
"quantity": 275,
"price": 42.1,
"orders": 1
}
],
"sell": [
{
"quantity": 275,
"price": 43.8,
"orders": 1
},
{
"quantity": 1650,
"price": 43.85,
"orders": 1
},
{
"quantity": 275,
"price": 45.45,
"orders": 1
},
{
"quantity": 275,
"price": 45.5,
"orders": 1
},
{
"quantity": 275,
"price": 45.85,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|84723",
"symbol": "DALBHARAT25MAY1980CE",
"last_price": 43.45,
"volume": 11275,
"average_price": 46.97,
"oi": 42075,
"net_change": -8.05,
"total_buy_quantity": 39875,
"total_sell_quantity": 40425,
"lower_circuit_limit": 3,
"upper_circuit_limit": 100,
"last_trade_time": "1746439168363",
"oi_day_high": 42625,
"oi_day_low": 41250
},
"NSE_FO:JSWSTEEL25MAY1040PE": {
"ohlc": {
"open": 77.15,
"high": 85.7,
"low": 75.45,
"close": 84
},
"depth": {
"buy": [
{
"quantity": 675,
"price": 84.45,
"orders": 1
},
{
"quantity": 675,
"price": 84.4,
"orders": 1
},
{
"quantity": 2700,
"price": 82.55,
"orders": 1
},
{
"quantity": 6750,
"price": 80.15,
"orders": 1
},
{
"quantity": 3375,
"price": 77.4,
"orders": 1
}
],
"sell": [
{
"quantity": 675,
"price": 86.6,
"orders": 1
},
{
"quantity": 1350,
"price": 86.95,
"orders": 1
},
{
"quantity": 675,
"price": 90,
"orders": 1
},
{
"quantity": 3375,
"price": 91.3,
"orders": 1
},
{
"quantity": 6750,
"price": 91.5,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|99016",
"symbol": "JSWSTEEL25MAY1040PE",
"last_price": 84,
"volume": 33075,
"average_price": 78.98,
"oi": 267975,
"net_change": 9.25,
"total_buy_quantity": 60075,
"total_sell_quantity": 58725,
"lower_circuit_limit": 37.15,
"upper_circuit_limit": 112.35,
"last_trade_time": "1746435789531",
"oi_day_high": 278100,
"oi_day_low": 266625
},
"NSE_FO:TITAGARH25MAY820CE": {
"ohlc": {
"open": 13.25,
"high": 16,
"low": 12.7,
"close": 15.55
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 15.45,
"orders": 1
},
{
"quantity": 625,
"price": 15.4,
"orders": 1
},
{
"quantity": 625,
"price": 15.25,
"orders": 1
},
{
"quantity": 1250,
"price": 15.15,
"orders": 2
},
{
"quantity": 625,
"price": 15.1,
"orders": 1
}
],
"sell": [
{
"quantity": 625,
"price": 16.2,
"orders": 1
},
{
"quantity": 625,
"price": 16.25,
"orders": 1
},
{
"quantity": 1250,
"price": 16.5,
"orders": 2
},
{
"quantity": 6250,
"price": 16.55,
"orders": 2
},
{
"quantity": 1250,
"price": 16.65,
"orders": 2
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|144082",
"symbol": "TITAGARH25MAY820CE",
"last_price": 15.55,
"volume": 144375,
"average_price": 14.04,
"oi": 325625,
"net_change": -1.6,
"total_buy_quantity": 141250,
"total_sell_quantity": 120000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 38.4,
"last_trade_time": "1746439198376",
"oi_day_high": 334375,
"oi_day_low": 311875
},
"NSE_FO:MRF25MAY130000CE": {
"ohlc": {
"open": 10000,
"high": 10000,
"low": 8789,
"close": 8789
},
"depth": {
"buy": [
{
"quantity": 5,
"price": 8667.25,
"orders": 1
},
{
"quantity": 5,
"price": 8667.2,
"orders": 1
},
{
"quantity": 5,
"price": 8667.1,
"orders": 1
},
{
"quantity": 5,
"price": 8660,
"orders": 1
},
{
"quantity": 5,
"price": 8500,
"orders": 1
}
],
"sell": [
{
"quantity": 5,
"price": 9102.95,
"orders": 1
},
{
"quantity": 5,
"price": 9103,
"orders": 1
},
{
"quantity": 5,
"price": 9103.15,
"orders": 1
},
{
"quantity": 50,
"price": 9400,
"orders": 1
},
{
"quantity": 20,
"price": 9447.85,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|106954",
"symbol": "MRF25MAY130000CE",
"last_price": 8789,
"volume": 25,
"average_price": 9100.79,
"oi": 940,
"net_change": 1212.1,
"total_buy_quantity": 190,
"total_sell_quantity": 360,
"lower_circuit_limit": 3478,
"upper_circuit_limit": 11675.8,
"last_trade_time": "1746424260445",
"oi_day_high": 945,
"oi_day_low": 935
},
"NSE_FO:AMBUJACEM25MAY570PE": {
"ohlc": {
"open": 34.55,
"high": 36.45,
"low": 29,
"close": 34.1
},
"depth": {
"buy": [
{
"quantity": 900,
"price": 34.1,
"orders": 1
},
{
"quantity": 900,
"price": 34.05,
"orders": 1
},
{
"quantity": 900,
"price": 33.8,
"orders": 1
},
{
"quantity": 900,
"price": 33.55,
"orders": 1
},
{
"quantity": 3600,
"price": 33.05,
"orders": 1
}
],
"sell": [
{
"quantity": 900,
"price": 34.55,
"orders": 1
},
{
"quantity": 900,
"price": 34.6,
"orders": 1
},
{
"quantity": 2700,
"price": 35.05,
"orders": 1
},
{
"quantity": 900,
"price": 35.15,
"orders": 1
},
{
"quantity": 2700,
"price": 35.85,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|65881",
"symbol": "AMBUJACEM25MAY570PE",
"last_price": 34.1,
"volume": 106200,
"average_price": 32.12,
"oi": 173700,
"net_change": -9.1,
"total_buy_quantity": 62100,
"total_sell_quantity": 76500,
"lower_circuit_limit": 19.2,
"upper_circuit_limit": 67.2,
"last_trade_time": "1746439031477",
"oi_day_high": 213300,
"oi_day_low": 173700
},
"NSE_FO:POWERGRID25MAY315PE": {
"ohlc": {
"open": 14.15,
"high": 14.15,
"low": 11.3,
"close": 11.65
},
"depth": {
"buy": [
{
"quantity": 1800,
"price": 11.55,
"orders": 1
},
{
"quantity": 3600,
"price": 11.5,
"orders": 2
},
{
"quantity": 3600,
"price": 11.45,
"orders": 1
},
{
"quantity": 1800,
"price": 11.4,
"orders": 1
},
{
"quantity": 1800,
"price": 11.35,
"orders": 1
}
],
"sell": [
{
"quantity": 1800,
"price": 11.7,
"orders": 1
},
{
"quantity": 7200,
"price": 11.75,
"orders": 2
},
{
"quantity": 3600,
"price": 11.85,
"orders": 1
},
{
"quantity": 3600,
"price": 11.95,
"orders": 1
},
{
"quantity": 5400,
"price": 12.05,
"orders": 2
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|132594",
"symbol": "POWERGRID25MAY315PE",
"last_price": 11.65,
"volume": 189000,
"average_price": 11.95,
"oi": 583200,
"net_change": -3.35,
"total_buy_quantity": 223200,
"total_sell_quantity": 239400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 35,
"last_trade_time": "1746438965202",
"oi_day_high": 594000,
"oi_day_low": 570600
},
"NSE_FO:CANBK25MAY99PE": {
"ohlc": {
"open": 4.85,
"high": 4.95,
"low": 4.5,
"close": 4.5
},
"depth": {
"buy": [
{
"quantity": 20250,
"price": 4.5,
"orders": 3
},
{
"quantity": 40500,
"price": 4.45,
"orders": 5
},
{
"quantity": 87750,
"price": 4.4,
"orders": 5
},
{
"quantity": 60750,
"price": 4.35,
"orders": 8
},
{
"quantity": 13500,
"price": 4.3,
"orders": 2
}
],
"sell": [
{
"quantity": 13500,
"price": 4.6,
"orders": 2
},
{
"quantity": 33750,
"price": 4.65,
"orders": 4
},
{
"quantity": 87750,
"price": 4.7,
"orders": 5
},
{
"quantity": 27000,
"price": 4.75,
"orders": 3
},
{
"quantity": 60750,
"price": 4.8,
"orders": 9
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|78982",
"symbol": "CANBK25MAY99PE",
"last_price": 4.5,
"volume": 567000,
"average_price": 4.75,
"oi": 2848500,
"net_change": -0.75,
"total_buy_quantity": 675000,
"total_sell_quantity": 1086750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.25,
"last_trade_time": "1746439126252",
"oi_day_high": 2902500,
"oi_day_low": 2848500
},
"NSE_FO:IREDA25MAY175CE": {
"ohlc": {
"open": 3.95,
"high": 5.25,
"low": 3.6,
"close": 4.7
},
"depth": {
"buy": [
{
"quantity": 5800,
"price": 4.75,
"orders": 2
},
{
"quantity": 31900,
"price": 4.7,
"orders": 7
},
{
"quantity": 20300,
"price": 4.65,
"orders": 6
},
{
"quantity": 46400,
"price": 4.6,
"orders": 8
},
{
"quantity": 29000,
"price": 4.55,
"orders": 5
}
],
"sell": [
{
"quantity": 23200,
"price": 4.85,
"orders": 6
},
{
"quantity": 14500,
"price": 4.9,
"orders": 5
},
{
"quantity": 17400,
"price": 4.95,
"orders": 6
},
{
"quantity": 8700,
"price": 5,
"orders": 3
},
{
"quantity": 5800,
"price": 5.05,
"orders": 2
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|96562",
"symbol": "IREDA25MAY175CE",
"last_price": 4.7,
"volume": 1557300,
"average_price": 4.56,
"oi": 1600800,
"net_change": 0.4,
"total_buy_quantity": 771400,
"total_sell_quantity": 391500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.3,
"last_trade_time": "1746439176214",
"oi_day_high": 1734200,
"oi_day_low": 1597900
},
"NSE_FO:PAYTM25MAY920PE": {
"ohlc": {
"open": 86.25,
"high": 89.5,
"low": 72.15,
"close": 82
},
"depth": {
"buy": [
{
"quantity": 650,
"price": 79.3,
"orders": 1
},
{
"quantity": 1300,
"price": 79.25,
"orders": 1
},
{
"quantity": 1950,
"price": 78.5,
"orders": 1
},
{
"quantity": 1300,
"price": 78.45,
"orders": 1
},
{
"quantity": 1950,
"price": 77.7,
"orders": 1
}
],
"sell": [
{
"quantity": 650,
"price": 80.6,
"orders": 1
},
{
"quantity": 650,
"price": 80.65,
"orders": 1
},
{
"quantity": 1300,
"price": 80.75,
"orders": 1
},
{
"quantity": 650,
"price": 81.4,
"orders": 1
},
{
"quantity": 650,
"price": 81.45,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|113663",
"symbol": "PAYTM25MAY920PE",
"last_price": 82,
"volume": 59150,
"average_price": 79.17,
"oi": 64350,
"net_change": -18.25,
"total_buy_quantity": 44200,
"total_sell_quantity": 72150,
"lower_circuit_limit": 42.2,
"upper_circuit_limit": 158.3,
"last_trade_time": "1746439173749",
"oi_day_high": 64350,
"oi_day_low": 50700
},
"NSE_FO:SBIN25MAY810PE": {
"ohlc": {
"open": 38.5,
"high": 45.05,
"low": 35.15,
"close": 39.65
},
"depth": {
"buy": [
{
"quantity": 1500,
"price": 39.5,
"orders": 2
},
{
"quantity": 3000,
"price": 39.45,
"orders": 3
},
{
"quantity": 1500,
"price": 39.4,
"orders": 2
},
{
"quantity": 750,
"price": 39.35,
"orders": 1
},
{
"quantity": 750,
"price": 39.3,
"orders": 1
}
],
"sell": [
{
"quantity": 750,
"price": 39.7,
"orders": 1
},
{
"quantity": 750,
"price": 39.75,
"orders": 1
},
{
"quantity": 750,
"price": 39.85,
"orders": 1
},
{
"quantity": 750,
"price": 39.9,
"orders": 1
},
{
"quantity": 3000,
"price": 39.95,
"orders": 2
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|136172",
"symbol": "SBIN25MAY810PE",
"last_price": 39.65,
"volume": 795000,
"average_price": 40.24,
"oi": 1321500,
"net_change": 6.55,
"total_buy_quantity": 65250,
"total_sell_quantity": 90750,
"lower_circuit_limit": 12.4,
"upper_circuit_limit": 76.25,
"last_trade_time": "1746439171644",
"oi_day_high": 1392750,
"oi_day_low": 1321500
},
"NSE_FO:BEL25MAY305PE": {
"ohlc": {
"open": 8,
"high": 8,
"low": 6.1,
"close": 6.2
},
"depth": {
"buy": [
{
"quantity": 5700,
"price": 6.2,
"orders": 2
},
{
"quantity": 14250,
"price": 6.15,
"orders": 5
},
{
"quantity": 39900,
"price": 6.1,
"orders": 7
},
{
"quantity": 42750,
"price": 6.05,
"orders": 7
},
{
"quantity": 54150,
"price": 6,
"orders": 5
}
],
"sell": [
{
"quantity": 17100,
"price": 6.3,
"orders": 6
},
{
"quantity": 25650,
"price": 6.35,
"orders": 7
},
{
"quantity": 19950,
"price": 6.4,
"orders": 6
},
{
"quantity": 22800,
"price": 6.45,
"orders": 6
},
{
"quantity": 48450,
"price": 6.5,
"orders": 7
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|74555",
"symbol": "BEL25MAY305PE",
"last_price": 6.2,
"volume": 2297100,
"average_price": 6.81,
"oi": 2422500,
"net_change": -2.25,
"total_buy_quantity": 595650,
"total_sell_quantity": 458850,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.45,
"last_trade_time": "1746439027757",
"oi_day_high": 2530800,
"oi_day_low": 2411100
},
"NSE_FO:BAJAJFINSV25MAY2100PE": {
"ohlc": {
"open": 136.45,
"high": 136.45,
"low": 89.35,
"close": 93.5
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 92.45,
"orders": 2
},
{
"quantity": 500,
"price": 92.4,
"orders": 1
},
{
"quantity": 500,
"price": 92.35,
"orders": 1
},
{
"quantity": 500,
"price": 90.85,
"orders": 1
},
{
"quantity": 500,
"price": 86.7,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 94.05,
"orders": 2
},
{
"quantity": 500,
"price": 94.1,
"orders": 1
},
{
"quantity": 500,
"price": 94.15,
"orders": 1
},
{
"quantity": 500,
"price": 94.3,
"orders": 1
},
{
"quantity": 1000,
"price": 94.35,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|72179",
"symbol": "BAJAJFINSV25MAY2100PE",
"last_price": 93.5,
"volume": 97000,
"average_price": 108.29,
"oi": 191500,
"net_change": -63.2,
"total_buy_quantity": 31500,
"total_sell_quantity": 50000,
"lower_circuit_limit": 31.7,
"upper_circuit_limit": 232.45,
"last_trade_time": "1746439192296",
"oi_day_high": 194000,
"oi_day_low": 187000
},
"NSE_FO:JSL25MAY570CE": {
"ohlc": {
"open": 31,
"high": 33.8,
"low": 31,
"close": 33.8
},
"depth": {
"buy": [
{
"quantity": 775,
"price": 31.9,
"orders": 1
},
{
"quantity": 3875,
"price": 30.6,
"orders": 1
},
{
"quantity": 3875,
"price": 30.55,
"orders": 1
},
{
"quantity": 2325,
"price": 30.05,
"orders": 1
},
{
"quantity": 3875,
"price": 29.45,
"orders": 1
}
],
"sell": [
{
"quantity": 775,
"price": 33.5,
"orders": 1
},
{
"quantity": 1550,
"price": 33.55,
"orders": 1
},
{
"quantity": 3100,
"price": 35.65,
"orders": 1
},
{
"quantity": 7750,
"price": 36.05,
"orders": 2
},
{
"quantity": 7750,
"price": 36.1,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|110199",
"symbol": "JSL25MAY570CE",
"last_price": 33.8,
"volume": 3875,
"average_price": 32.86,
"oi": 48050,
"net_change": -1.65,
"total_buy_quantity": 43400,
"total_sell_quantity": 47275,
"lower_circuit_limit": 7.5,
"upper_circuit_limit": 63.4,
"last_trade_time": "1746426978240",
"oi_day_high": 48050,
"oi_day_low": 47275
},
"NSE_FO:PEL25MAY1020CE": {
"ohlc": {
"open": 25.5,
"high": 44.95,
"low": 25.5,
"close": 41.5
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 41.25,
"orders": 1
},
{
"quantity": 750,
"price": 41.2,
"orders": 1
},
{
"quantity": 750,
"price": 41.1,
"orders": 1
},
{
"quantity": 750,
"price": 41,
"orders": 1
},
{
"quantity": 750,
"price": 40,
"orders": 1
}
],
"sell": [
{
"quantity": 750,
"price": 42.35,
"orders": 1
},
{
"quantity": 750,
"price": 42.4,
"orders": 1
},
{
"quantity": 2250,
"price": 42.45,
"orders": 1
},
{
"quantity": 750,
"price": 42.5,
"orders": 1
},
{
"quantity": 3750,
"price": 43.9,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|127778",
"symbol": "PEL25MAY1020CE",
"last_price": 41.5,
"volume": 371250,
"average_price": 36.09,
"oi": 222750,
"net_change": 14.1,
"total_buy_quantity": 158250,
"total_sell_quantity": 76500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 55.6,
"last_trade_time": "1746439183131",
"oi_day_high": 228750,
"oi_day_low": 141750
},
"NSE_FO:ALKEM25MAY5200PE": {
"ohlc": {
"open": 220.55,
"high": 236.95,
"low": 212.65,
"close": 220.3
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 218.65,
"orders": 1
},
{
"quantity": 100,
"price": 218.6,
"orders": 1
},
{
"quantity": 200,
"price": 217.05,
"orders": 1
},
{
"quantity": 200,
"price": 213.6,
"orders": 1
},
{
"quantity": 200,
"price": 213.55,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 223.35,
"orders": 1
},
{
"quantity": 100,
"price": 223.4,
"orders": 1
},
{
"quantity": 300,
"price": 223.55,
"orders": 1
},
{
"quantity": 300,
"price": 233.05,
"orders": 1
},
{
"quantity": 300,
"price": 236.8,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|65605",
"symbol": "ALKEM25MAY5200PE",
"last_price": 220.3,
"volume": 1300,
"average_price": 220.7,
"oi": 7100,
"net_change": -26.4,
"total_buy_quantity": 7300,
"total_sell_quantity": 12500,
"lower_circuit_limit": 105.45,
"upper_circuit_limit": 387.95,
"last_trade_time": "1746439166106",
"oi_day_high": 7400,
"oi_day_low": 7100
},
"NSE_FO:POONAWALLA25MAY395PE": {
"ohlc": {
"open": 20.05,
"high": 21.1,
"low": 17.75,
"close": 19.75
},
"depth": {
"buy": [
{
"quantity": 8700,
"price": 17.5,
"orders": 2
},
{
"quantity": 1450,
"price": 17.45,
"orders": 1
},
{
"quantity": 5800,
"price": 17.4,
"orders": 1
},
{
"quantity": 14500,
"price": 17.35,
"orders": 1
},
{
"quantity": 14500,
"price": 16.75,
"orders": 1
}
],
"sell": [
{
"quantity": 2900,
"price": 19.55,
"orders": 1
},
{
"quantity": 2900,
"price": 19.95,
"orders": 1
},
{
"quantity": 2900,
"price": 20.6,
"orders": 2
},
{
"quantity": 1450,
"price": 20.65,
"orders": 1
},
{
"quantity": 7250,
"price": 20.7,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|131892",
"symbol": "POONAWALLA25MAY395PE",
"last_price": 19.75,
"volume": 31900,
"average_price": 19.7,
"oi": 18850,
"net_change": -4,
"total_buy_quantity": 71050,
"total_sell_quantity": 71050,
"lower_circuit_limit": 3.75,
"upper_circuit_limit": 43.75,
"last_trade_time": "1746436364011",
"oi_day_high": 18850,
"oi_day_low": 10150
},
"NSE_FO:ACC25MAY2060CE": {
"ohlc": {
"open": 7.75,
"high": 16.05,
"low": 6.4,
"close": 9.75
},
"depth": {
"buy": [
{
"quantity": 600,
"price": 9.75,
"orders": 2
},
{
"quantity": 300,
"price": 9.7,
"orders": 1
},
{
"quantity": 900,
"price": 9.65,
"orders": 2
},
{
"quantity": 300,
"price": 9.6,
"orders": 1
},
{
"quantity": 600,
"price": 9.55,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 9.95,
"orders": 1
},
{
"quantity": 300,
"price": 10,
"orders": 1
},
{
"quantity": 1200,
"price": 10.05,
"orders": 3
},
{
"quantity": 600,
"price": 10.1,
"orders": 2
},
{
"quantity": 900,
"price": 10.15,
"orders": 2
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|65937",
"symbol": "ACC25MAY2060CE",
"last_price": 9.75,
"volume": 198600,
"average_price": 11.25,
"oi": 189900,
"net_change": 2.6,
"total_buy_quantity": 111600,
"total_sell_quantity": 56100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.15,
"last_trade_time": "1746439172583",
"oi_day_high": 197700,
"oi_day_low": 184800
},
"NSE_FO:ICICIGI25MAY1880PE": {
"ohlc": {
"open": 55.5,
"high": 67.5,
"low": 48.3,
"close": 58.55
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 59.65,
"orders": 1
},
{
"quantity": 500,
"price": 59.45,
"orders": 1
},
{
"quantity": 500,
"price": 58.8,
"orders": 1
},
{
"quantity": 250,
"price": 58.75,
"orders": 1
},
{
"quantity": 500,
"price": 58.55,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 60.75,
"orders": 1
},
{
"quantity": 250,
"price": 60.8,
"orders": 1
},
{
"quantity": 500,
"price": 60.95,
"orders": 1
},
{
"quantity": 500,
"price": 61.15,
"orders": 1
},
{
"quantity": 250,
"price": 61.45,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|90967",
"symbol": "ICICIGI25MAY1880PE",
"last_price": 58.55,
"volume": 72000,
"average_price": 60.74,
"oi": 29000,
"net_change": 0.05,
"total_buy_quantity": 30750,
"total_sell_quantity": 39000,
"lower_circuit_limit": 15.3,
"upper_circuit_limit": 101.7,
"last_trade_time": "1746439050184",
"oi_day_high": 32750,
"oi_day_low": 27250
},
"NSE_FO:MUTHOOTFIN25MAY2160CE": {
"ohlc": {
"open": 103.1,
"high": 124,
"low": 101.6,
"close": 114.4
},
"depth": {
"buy": [
{
"quantity": 275,
"price": 113,
"orders": 1
},
{
"quantity": 275,
"price": 112.95,
"orders": 1
},
{
"quantity": 825,
"price": 110.7,
"orders": 1
},
{
"quantity": 1375,
"price": 110.65,
"orders": 1
},
{
"quantity": 1375,
"price": 110.2,
"orders": 1
}
],
"sell": [
{
"quantity": 275,
"price": 115.7,
"orders": 1
},
{
"quantity": 275,
"price": 115.75,
"orders": 1
},
{
"quantity": 275,
"price": 116.1,
"orders": 1
},
{
"quantity": 275,
"price": 116.2,
"orders": 1
},
{
"quantity": 275,
"price": 117.85,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|107188",
"symbol": "MUTHOOTFIN25MAY2160CE",
"last_price": 114.4,
"volume": 28600,
"average_price": 114.11,
"oi": 37675,
"net_change": 17.15,
"total_buy_quantity": 15675,
"total_sell_quantity": 37125,
"lower_circuit_limit": 27.8,
"upper_circuit_limit": 166.7,
"last_trade_time": "1746439159015",
"oi_day_high": 38500,
"oi_day_low": 33275
},
"NSE_FO:COLPAL25MAY2740CE": {
"ohlc": {
"open": 26,
"high": 36.5,
"low": 25,
"close": 36.45
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 36.7,
"orders": 1
},
{
"quantity": 175,
"price": 36.65,
"orders": 1
},
{
"quantity": 175,
"price": 36.1,
"orders": 1
},
{
"quantity": 350,
"price": 36.05,
"orders": 1
},
{
"quantity": 175,
"price": 35.95,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 37.75,
"orders": 1
},
{
"quantity": 175,
"price": 37.8,
"orders": 1
},
{
"quantity": 175,
"price": 38.5,
"orders": 1
},
{
"quantity": 175,
"price": 41.95,
"orders": 1
},
{
"quantity": 525,
"price": 42,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|82706",
"symbol": "COLPAL25MAY2740CE",
"last_price": 36.45,
"volume": 12250,
"average_price": 30.07,
"oi": 18200,
"net_change": 16.05,
"total_buy_quantity": 67900,
"total_sell_quantity": 32025,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 95.65,
"last_trade_time": "1746439109014",
"oi_day_high": 18900,
"oi_day_low": 17850
},
"NSE_FO:KALYANKJIL25MAY520CE": {
"ohlc": {
"open": 27.2,
"high": 36.85,
"low": 24.4,
"close": 34.1
},
"depth": {
"buy": [
{
"quantity": 1550,
"price": 33.95,
"orders": 2
},
{
"quantity": 1550,
"price": 33.9,
"orders": 2
},
{
"quantity": 1550,
"price": 33.85,
"orders": 2
},
{
"quantity": 1550,
"price": 33.8,
"orders": 2
},
{
"quantity": 1550,
"price": 33.75,
"orders": 2
}
],
"sell": [
{
"quantity": 1550,
"price": 34.25,
"orders": 2
},
{
"quantity": 1550,
"price": 34.3,
"orders": 2
},
{
"quantity": 775,
"price": 34.35,
"orders": 1
},
{
"quantity": 775,
"price": 34.4,
"orders": 1
},
{
"quantity": 3100,
"price": 34.45,
"orders": 3
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|99508",
"symbol": "KALYANKJIL25MAY520CE",
"last_price": 34.1,
"volume": 1234575,
"average_price": 31.52,
"oi": 449500,
"net_change": 8.8,
"total_buy_quantity": 60450,
"total_sell_quantity": 117800,
"lower_circuit_limit": 2.45,
"upper_circuit_limit": 48.15,
"last_trade_time": "1746439183475",
"oi_day_high": 606825,
"oi_day_low": 449500
},
"NSE_FO:PETRONET25MAY315CE": {
"ohlc": {
"open": 11.15,
"high": 13.85,
"low": 10.25,
"close": 11.6
},
"depth": {
"buy": [
{
"quantity": 1500,
"price": 11.6,
"orders": 1
},
{
"quantity": 4500,
"price": 11.55,
"orders": 3
},
{
"quantity": 3000,
"price": 11.5,
"orders": 2
},
{
"quantity": 4500,
"price": 11.45,
"orders": 2
},
{
"quantity": 1500,
"price": 11.4,
"orders": 1
}
],
"sell": [
{
"quantity": 1500,
"price": 11.75,
"orders": 1
},
{
"quantity": 6000,
"price": 11.8,
"orders": 4
},
{
"quantity": 3000,
"price": 11.85,
"orders": 2
},
{
"quantity": 1500,
"price": 11.9,
"orders": 1
},
{
"quantity": 3000,
"price": 11.95,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|128354",
"symbol": "PETRONET25MAY315CE",
"last_price": 11.6,
"volume": 829500,
"average_price": 11.61,
"oi": 430500,
"net_change": 0.9,
"total_buy_quantity": 153000,
"total_sell_quantity": 202500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.7,
"last_trade_time": "1746439164812",
"oi_day_high": 459000,
"oi_day_low": 421500
},
"NSE_FO:ASHOKLEY25MAY230CE": {
"ohlc": {
"open": 5.3,
"high": 6.1,
"low": 4.5,
"close": 5.7
},
"depth": {
"buy": [
{
"quantity": 7500,
"price": 5.7,
"orders": 3
},
{
"quantity": 7500,
"price": 5.65,
"orders": 3
},
{
"quantity": 10000,
"price": 5.6,
"orders": 4
},
{
"quantity": 10000,
"price": 5.55,
"orders": 4
},
{
"quantity": 10000,
"price": 5.5,
"orders": 4
}
],
"sell": [
{
"quantity": 2500,
"price": 5.8,
"orders": 1
},
{
"quantity": 12500,
"price": 5.85,
"orders": 4
},
{
"quantity": 7500,
"price": 5.9,
"orders": 3
},
{
"quantity": 80000,
"price": 5.95,
"orders": 5
},
{
"quantity": 140000,
"price": 6,
"orders": 9
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|67234",
"symbol": "ASHOKLEY25MAY230CE",
"last_price": 5.7,
"volume": 3310000,
"average_price": 5.61,
"oi": 3075000,
"net_change": 0.7,
"total_buy_quantity": 590000,
"total_sell_quantity": 802500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25,
"last_trade_time": "1746439128467",
"oi_day_high": 3095000,
"oi_day_low": 2937500
},
"NSE_FO:BRITANNIA25MAY5450CE": {
"ohlc": {
"open": 126.75,
"high": 143.05,
"low": 116.05,
"close": 129.35
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 126.8,
"orders": 2
},
{
"quantity": 100,
"price": 126.75,
"orders": 1
},
{
"quantity": 100,
"price": 126.15,
"orders": 1
},
{
"quantity": 100,
"price": 126.1,
"orders": 1
},
{
"quantity": 200,
"price": 126.05,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 128.8,
"orders": 1
},
{
"quantity": 100,
"price": 128.85,
"orders": 1
},
{
"quantity": 100,
"price": 128.9,
"orders": 1
},
{
"quantity": 200,
"price": 128.95,
"orders": 1
},
{
"quantity": 100,
"price": 130.4,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|76986",
"symbol": "BRITANNIA25MAY5450CE",
"last_price": 129.35,
"volume": 18400,
"average_price": 128.9,
"oi": 16300,
"net_change": 22.7,
"total_buy_quantity": 18700,
"total_sell_quantity": 13800,
"lower_circuit_limit": 26.45,
"upper_circuit_limit": 186.85,
"last_trade_time": "1746439140004",
"oi_day_high": 16800,
"oi_day_low": 15100
},
"NSE_FO:JINDALSTEL25MAY910PE": {
"ohlc": {
"open": 39.4,
"high": 40.95,
"low": 29.45,
"close": 32.35
},
"depth": {
"buy": [
{
"quantity": 1250,
"price": 32.15,
"orders": 2
},
{
"quantity": 625,
"price": 31.85,
"orders": 1
},
{
"quantity": 6250,
"price": 31.35,
"orders": 2
},
{
"quantity": 625,
"price": 30.2,
"orders": 1
},
{
"quantity": 2500,
"price": 30.15,
"orders": 1
}
],
"sell": [
{
"quantity": 625,
"price": 32.55,
"orders": 1
},
{
"quantity": 625,
"price": 32.6,
"orders": 1
},
{
"quantity": 625,
"price": 32.75,
"orders": 1
},
{
"quantity": 625,
"price": 33.1,
"orders": 1
},
{
"quantity": 625,
"price": 33.3,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|109181",
"symbol": "JINDALSTEL25MAY910PE",
"last_price": 32.35,
"volume": 384375,
"average_price": 33.04,
"oi": 230000,
"net_change": -5.75,
"total_buy_quantity": 96875,
"total_sell_quantity": 120000,
"lower_circuit_limit": 9.5,
"upper_circuit_limit": 66.7,
"last_trade_time": "1746439185016",
"oi_day_high": 233125,
"oi_day_low": 156250
},
"NSE_FO:PFC25MAY430PE": {
"ohlc": {
"open": 28.2,
"high": 30.65,
"low": 25,
"close": 26.75
},
"depth": {
"buy": [
{
"quantity": 1300,
"price": 26.8,
"orders": 1
},
{
"quantity": 1300,
"price": 26.75,
"orders": 1
},
{
"quantity": 1300,
"price": 26.7,
"orders": 1
},
{
"quantity": 1300,
"price": 26.15,
"orders": 1
},
{
"quantity": 13000,
"price": 26.1,
"orders": 2
}
],
"sell": [
{
"quantity": 3900,
"price": 26.95,
"orders": 2
},
{
"quantity": 1300,
"price": 27.05,
"orders": 1
},
{
"quantity": 5200,
"price": 27.15,
"orders": 3
},
{
"quantity": 1300,
"price": 27.35,
"orders": 1
},
{
"quantity": 1300,
"price": 27.4,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|128559",
"symbol": "PFC25MAY430PE",
"last_price": 26.75,
"volume": 282100,
"average_price": 27.28,
"oi": 1385800,
"net_change": -4.2,
"total_buy_quantity": 143000,
"total_sell_quantity": 171600,
"lower_circuit_limit": 10,
"upper_circuit_limit": 51.9,
"last_trade_time": "1746438957304",
"oi_day_high": 1456000,
"oi_day_low": 1380600
},
"NSE_FO:HDFCLIFE25MAY710CE": {
"ohlc": {
"open": 37.7,
"high": 38.2,
"low": 35.4,
"close": 36.1
},
"depth": {
"buy": [
{
"quantity": 1100,
"price": 36.85,
"orders": 1
},
{
"quantity": 1100,
"price": 36.8,
"orders": 1
},
{
"quantity": 1100,
"price": 36.5,
"orders": 1
},
{
"quantity": 3300,
"price": 36.35,
"orders": 3
},
{
"quantity": 1100,
"price": 36.25,
"orders": 1
}
],
"sell": [
{
"quantity": 3300,
"price": 37.6,
"orders": 3
},
{
"quantity": 1100,
"price": 37.65,
"orders": 1
},
{
"quantity": 8800,
"price": 39.4,
"orders": 2
},
{
"quantity": 4400,
"price": 39.55,
"orders": 1
},
{
"quantity": 5500,
"price": 40.3,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|94703",
"symbol": "HDFCLIFE25MAY710CE",
"last_price": 36.1,
"volume": 34100,
"average_price": 37.2,
"oi": 258500,
"net_change": 5.8,
"total_buy_quantity": 108900,
"total_sell_quantity": 102300,
"lower_circuit_limit": 8.2,
"upper_circuit_limit": 52.4,
"last_trade_time": "1746437787080",
"oi_day_high": 271700,
"oi_day_low": 258500
},
"NSE_FO:HUDCO25MAY230PE": {
"ohlc": {
"open": 14.8,
"high": 14.95,
"low": 10.7,
"close": 10.8
},
"depth": {
"buy": [
{
"quantity": 2425,
"price": 10.7,
"orders": 1
},
{
"quantity": 9700,
"price": 10.65,
"orders": 3
},
{
"quantity": 4850,
"price": 10.6,
"orders": 2
},
{
"quantity": 7275,
"price": 10.55,
"orders": 2
},
{
"quantity": 2425,
"price": 10.5,
"orders": 1
}
],
"sell": [
{
"quantity": 4850,
"price": 10.8,
"orders": 2
},
{
"quantity": 9700,
"price": 10.85,
"orders": 3
},
{
"quantity": 4850,
"price": 10.9,
"orders": 2
},
{
"quantity": 9700,
"price": 10.95,
"orders": 3
},
{
"quantity": 2425,
"price": 11,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|90027",
"symbol": "HUDCO25MAY230PE",
"last_price": 10.8,
"volume": 487425,
"average_price": 11.87,
"oi": 645050,
"net_change": -4.6,
"total_buy_quantity": 397700,
"total_sell_quantity": 424375,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 35.4,
"last_trade_time": "1746439187851",
"oi_day_high": 647475,
"oi_day_low": 560175
},
"NSE_FO:IEX25MAY190PE": {
"ohlc": {
"open": 6.95,
"high": 7.55,
"low": 4.55,
"close": 4.85
},
"depth": {
"buy": [
{
"quantity": 11250,
"price": 4.9,
"orders": 3
},
{
"quantity": 67500,
"price": 4.85,
"orders": 8
},
{
"quantity": 26250,
"price": 4.8,
"orders": 5
},
{
"quantity": 18750,
"price": 4.75,
"orders": 4
},
{
"quantity": 30000,
"price": 4.7,
"orders": 4
}
],
"sell": [
{
"quantity": 11250,
"price": 5,
"orders": 3
},
{
"quantity": 41250,
"price": 5.05,
"orders": 5
},
{
"quantity": 60000,
"price": 5.1,
"orders": 6
},
{
"quantity": 56250,
"price": 5.15,
"orders": 5
},
{
"quantity": 11250,
"price": 5.2,
"orders": 3
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|92034",
"symbol": "IEX25MAY190PE",
"last_price": 4.85,
"volume": 2036250,
"average_price": 5.42,
"oi": 2358750,
"net_change": -2.55,
"total_buy_quantity": 761250,
"total_sell_quantity": 641250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.4,
"last_trade_time": "1746439139237",
"oi_day_high": 2497500,
"oi_day_low": 2358750
},
"NSE_FO:ITC25MAY430PE": {
"ohlc": {
"open": 9.85,
"high": 9.85,
"low": 6.2,
"close": 6.25
},
"depth": {
"buy": [
{
"quantity": 8000,
"price": 6.2,
"orders": 5
},
{
"quantity": 30400,
"price": 6.15,
"orders": 9
},
{
"quantity": 14400,
"price": 6.1,
"orders": 6
},
{
"quantity": 38400,
"price": 6.05,
"orders": 5
},
{
"quantity": 22400,
"price": 6,
"orders": 5
}
],
"sell": [
{
"quantity": 6400,
"price": 6.25,
"orders": 4
},
{
"quantity": 19200,
"price": 6.3,
"orders": 9
},
{
"quantity": 24000,
"price": 6.35,
"orders": 11
},
{
"quantity": 22400,
"price": 6.4,
"orders": 7
},
{
"quantity": 16000,
"price": 6.45,
"orders": 6
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|97220",
"symbol": "ITC25MAY430PE",
"last_price": 6.25,
"volume": 6787200,
"average_price": 7.43,
"oi": 3184000,
"net_change": -4.25,
"total_buy_quantity": 558400,
"total_sell_quantity": 443200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.5,
"last_trade_time": "1746439188107",
"oi_day_high": 3329600,
"oi_day_low": 3123200
},
"NSE_FO:AUBANK25MAY680CE": {
"ohlc": {
"open": 25,
"high": 26.5,
"low": 13.05,
"close": 24.4
},
"depth": {
"buy": [
{
"quantity": 2000,
"price": 24.3,
"orders": 2
},
{
"quantity": 1000,
"price": 24.05,
"orders": 1
},
{
"quantity": 1000,
"price": 24,
"orders": 1
},
{
"quantity": 1000,
"price": 23.95,
"orders": 1
},
{
"quantity": 1000,
"price": 23.7,
"orders": 1
}
],
"sell": [
{
"quantity": 2000,
"price": 24.4,
"orders": 1
},
{
"quantity": 5000,
"price": 24.45,
"orders": 1
},
{
"quantity": 2000,
"price": 24.6,
"orders": 2
},
{
"quantity": 1000,
"price": 25.2,
"orders": 1
},
{
"quantity": 1000,
"price": 25.8,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|68660",
"symbol": "AUBANK25MAY680CE",
"last_price": 24.4,
"volume": 2440000,
"average_price": 22.3,
"oi": 705000,
"net_change": 0.25,
"total_buy_quantity": 202000,
"total_sell_quantity": 196000,
"lower_circuit_limit": 1.55,
"upper_circuit_limit": 46.75,
"last_trade_time": "1746439197621",
"oi_day_high": 721000,
"oi_day_low": 475000
},
"NSE_FO:ADANIENT25MAY2440CE": {
"ohlc": {
"open": 35,
"high": 137.15,
"low": 34.4,
"close": 107.8
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 107.4,
"orders": 1
},
{
"quantity": 300,
"price": 107.35,
"orders": 1
},
{
"quantity": 300,
"price": 107.2,
"orders": 1
},
{
"quantity": 600,
"price": 107.15,
"orders": 1
},
{
"quantity": 300,
"price": 106.55,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 108.85,
"orders": 1
},
{
"quantity": 300,
"price": 108.9,
"orders": 1
},
{
"quantity": 300,
"price": 109,
"orders": 1
},
{
"quantity": 600,
"price": 110.15,
"orders": 2
},
{
"quantity": 300,
"price": 110.7,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|64512",
"symbol": "ADANIENT25MAY2440CE",
"last_price": 107.8,
"volume": 3141900,
"average_price": 88.72,
"oi": 392100,
"net_change": 72.95,
"total_buy_quantity": 62400,
"total_sell_quantity": 41100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 194.45,
"last_trade_time": "1746439197169",
"oi_day_high": 474300,
"oi_day_low": 340500
},
"NSE_FO:TATAELXSI25MAY5900CE": {
"ohlc": {
"open": 179.6,
"high": 179.6,
"low": 151.2,
"close": 162.75
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 143.15,
"orders": 1
},
{
"quantity": 100,
"price": 143.1,
"orders": 1
},
{
"quantity": 100,
"price": 142.95,
"orders": 1
},
{
"quantity": 1800,
"price": 142.9,
"orders": 1
},
{
"quantity": 100,
"price": 136.95,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 165.55,
"orders": 1
},
{
"quantity": 100,
"price": 165.6,
"orders": 1
},
{
"quantity": 100,
"price": 165.75,
"orders": 1
},
{
"quantity": 100,
"price": 165.8,
"orders": 1
},
{
"quantity": 100,
"price": 166.75,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|142497",
"symbol": "TATAELXSI25MAY5900CE",
"last_price": 162.75,
"volume": 36900,
"average_price": 163.81,
"oi": 54100,
"net_change": -16.8,
"total_buy_quantity": 9700,
"total_sell_quantity": 20100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 360.65,
"last_trade_time": "1746439180163",
"oi_day_high": 56700,
"oi_day_low": 52500
},
"NSE_FO:CHAMBLFERT25MAY690CE": {
"ohlc": {
"open": 27.15,
"high": 29,
"low": 23,
"close": 25.6
},
"depth": {
"buy": [
{
"quantity": 950,
"price": 25.7,
"orders": 1
},
{
"quantity": 1900,
"price": 25.35,
"orders": 1
},
{
"quantity": 1900,
"price": 25.3,
"orders": 2
},
{
"quantity": 950,
"price": 25.25,
"orders": 1
},
{
"quantity": 950,
"price": 25.2,
"orders": 1
}
],
"sell": [
{
"quantity": 1900,
"price": 25.9,
"orders": 2
},
{
"quantity": 950,
"price": 26,
"orders": 1
},
{
"quantity": 1900,
"price": 26.65,
"orders": 1
},
{
"quantity": 9500,
"price": 26.7,
"orders": 2
},
{
"quantity": 1900,
"price": 26.95,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|80508",
"symbol": "CHAMBLFERT25MAY690CE",
"last_price": 25.6,
"volume": 382850,
"average_price": 26.09,
"oi": 558600,
"net_change": 0.25,
"total_buy_quantity": 176700,
"total_sell_quantity": 213750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 55.75,
"last_trade_time": "1746439093001",
"oi_day_high": 589950,
"oi_day_low": 538650
},
"NSE_FO:HINDZINC25MAY460PE": {
"ohlc": {
"open": 37.7,
"high": 37.7,
"low": 33.6,
"close": 36.45
},
"depth": {
"buy": [
{
"quantity": 1225,
"price": 34.95,
"orders": 1
},
{
"quantity": 1225,
"price": 34.9,
"orders": 1
},
{
"quantity": 4900,
"price": 34.65,
"orders": 1
},
{
"quantity": 12250,
"price": 34.05,
"orders": 1
},
{
"quantity": 15925,
"price": 33.55,
"orders": 2
}
],
"sell": [
{
"quantity": 1225,
"price": 36.95,
"orders": 1
},
{
"quantity": 1225,
"price": 37,
"orders": 1
},
{
"quantity": 1225,
"price": 37.1,
"orders": 1
},
{
"quantity": 1225,
"price": 37.7,
"orders": 1
},
{
"quantity": 6125,
"price": 37.75,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|98904",
"symbol": "HINDZINC25MAY460PE",
"last_price": 36.45,
"volume": 7350,
"average_price": 35.87,
"oi": 71050,
"net_change": -1.25,
"total_buy_quantity": 101675,
"total_sell_quantity": 104125,
"lower_circuit_limit": 15.5,
"upper_circuit_limit": 59.9,
"last_trade_time": "1746425694905",
"oi_day_high": 71050,
"oi_day_low": 69825
},
"NSE_FO:OFSS25MAY8800PE": {
"ohlc": {
"open": 366.25,
"high": 434.75,
"low": 320.05,
"close": 385.65
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 381.35,
"orders": 1
},
{
"quantity": 50,
"price": 381.3,
"orders": 1
},
{
"quantity": 50,
"price": 381.25,
"orders": 1
},
{
"quantity": 50,
"price": 381.2,
"orders": 1
},
{
"quantity": 50,
"price": 381.15,
"orders": 1
}
],
"sell": [
{
"quantity": 50,
"price": 386.65,
"orders": 1
},
{
"quantity": 50,
"price": 386.7,
"orders": 1
},
{
"quantity": 100,
"price": 386.95,
"orders": 1
},
{
"quantity": 100,
"price": 387.95,
"orders": 2
},
{
"quantity": 100,
"price": 388,
"orders": 2
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|125827",
"symbol": "OFSS25MAY8800PE",
"last_price": 385.65,
"volume": 45900,
"average_price": 373.94,
"oi": 11450,
"net_change": -12.2,
"total_buy_quantity": 4700,
"total_sell_quantity": 6600,
"lower_circuit_limit": 88,
"upper_circuit_limit": 707.7,
"last_trade_time": "1746439186176",
"oi_day_high": 23550,
"oi_day_low": 11450
},
"NSE_FO:DEEPAKNTR25MAY2000CE": {
"ohlc": {
"open": 81.9,
"high": 95,
"low": 77.35,
"close": 91.1
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 92.1,
"orders": 1
},
{
"quantity": 300,
"price": 92.05,
"orders": 1
},
{
"quantity": 300,
"price": 91.35,
"orders": 1
},
{
"quantity": 300,
"price": 91.3,
"orders": 1
},
{
"quantity": 300,
"price": 90.05,
"orders": 1
}
],
"sell": [
{
"quantity": 600,
"price": 94,
"orders": 2
},
{
"quantity": 300,
"price": 94.25,
"orders": 1
},
{
"quantity": 900,
"price": 95,
"orders": 3
},
{
"quantity": 300,
"price": 95.85,
"orders": 1
},
{
"quantity": 300,
"price": 95.9,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|78772",
"symbol": "DEEPAKNTR25MAY2000CE",
"last_price": 91.1,
"volume": 185400,
"average_price": 88.4,
"oi": 141000,
"net_change": 13.05,
"total_buy_quantity": 26100,
"total_sell_quantity": 32100,
"lower_circuit_limit": 9.4,
"upper_circuit_limit": 146.7,
"last_trade_time": "1746439188630",
"oi_day_high": 157200,
"oi_day_low": 141000
},
"NSE_FO:MGL25MAY1320PE": {
"ohlc": {
"open": 39.6,
"high": 39.6,
"low": 23.45,
"close": 27
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 27,
"orders": 1
},
{
"quantity": 400,
"price": 26.95,
"orders": 1
},
{
"quantity": 400,
"price": 26.85,
"orders": 1
},
{
"quantity": 400,
"price": 26.8,
"orders": 1
},
{
"quantity": 400,
"price": 26.75,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 27.4,
"orders": 1
},
{
"quantity": 400,
"price": 27.45,
"orders": 1
},
{
"quantity": 400,
"price": 27.5,
"orders": 1
},
{
"quantity": 800,
"price": 27.55,
"orders": 1
},
{
"quantity": 800,
"price": 27.85,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|105646",
"symbol": "MGL25MAY1320PE",
"last_price": 27,
"volume": 180400,
"average_price": 27.84,
"oi": 38000,
"net_change": -15.65,
"total_buy_quantity": 68400,
"total_sell_quantity": 74800,
"lower_circuit_limit": 5.35,
"upper_circuit_limit": 79.95,
"last_trade_time": "1746439165365",
"oi_day_high": 48400,
"oi_day_low": 31200
},
"NSE_FO:NATIONALUM25MAY160CE": {
"ohlc": {
"open": 7.7,
"high": 8.5,
"low": 6.4,
"close": 7.95
},
"depth": {
"buy": [
{
"quantity": 3750,
"price": 7.9,
"orders": 1
},
{
"quantity": 18750,
"price": 7.85,
"orders": 4
},
{
"quantity": 15000,
"price": 7.8,
"orders": 4
},
{
"quantity": 7500,
"price": 7.75,
"orders": 1
},
{
"quantity": 60000,
"price": 7.7,
"orders": 8
}
],
"sell": [
{
"quantity": 3750,
"price": 8,
"orders": 1
},
{
"quantity": 22500,
"price": 8.05,
"orders": 5
},
{
"quantity": 15000,
"price": 8.1,
"orders": 2
},
{
"quantity": 26250,
"price": 8.15,
"orders": 4
},
{
"quantity": 18750,
"price": 8.2,
"orders": 4
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|107479",
"symbol": "NATIONALUM25MAY160CE",
"last_price": 7.95,
"volume": 5538750,
"average_price": 7.92,
"oi": 4027500,
"net_change": 0.55,
"total_buy_quantity": 510000,
"total_sell_quantity": 813750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.4,
"last_trade_time": "1746439169913",
"oi_day_high": 4638750,
"oi_day_low": 4027500
},
"NSE_FO:APLAPOLLO25MAY1620CE": {
"ohlc": {
"open": 59.95,
"high": 70.3,
"low": 58.35,
"close": 64.15
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 62.15,
"orders": 1
},
{
"quantity": 350,
"price": 61.85,
"orders": 1
},
{
"quantity": 350,
"price": 61.5,
"orders": 1
},
{
"quantity": 350,
"price": 60.2,
"orders": 1
},
{
"quantity": 350,
"price": 60.05,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 63.95,
"orders": 1
},
{
"quantity": 350,
"price": 64,
"orders": 1
},
{
"quantity": 350,
"price": 64.9,
"orders": 1
},
{
"quantity": 350,
"price": 64.95,
"orders": 1
},
{
"quantity": 350,
"price": 71.95,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|68083",
"symbol": "APLAPOLLO25MAY1620CE",
"last_price": 64.15,
"volume": 58100,
"average_price": 64.45,
"oi": 331100,
"net_change": 7.85,
"total_buy_quantity": 49700,
"total_sell_quantity": 57400,
"lower_circuit_limit": 8.35,
"upper_circuit_limit": 104.25,
"last_trade_time": "1746439175730",
"oi_day_high": 333200,
"oi_day_low": 331100
},
"NSE_FO:BHARTIARTL25MAY1840CE": {
"ohlc": {
"open": 59.95,
"high": 68.4,
"low": 53.9,
"close": 62
},
"depth": {
"buy": [
{
"quantity": 475,
"price": 62.25,
"orders": 1
},
{
"quantity": 475,
"price": 62.2,
"orders": 1
},
{
"quantity": 475,
"price": 62.15,
"orders": 1
},
{
"quantity": 950,
"price": 62.1,
"orders": 2
},
{
"quantity": 1425,
"price": 62.05,
"orders": 2
}
],
"sell": [
{
"quantity": 950,
"price": 62.85,
"orders": 2
},
{
"quantity": 475,
"price": 62.9,
"orders": 1
},
{
"quantity": 1425,
"price": 62.95,
"orders": 2
},
{
"quantity": 475,
"price": 63,
"orders": 1
},
{
"quantity": 475,
"price": 63.05,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|71333",
"symbol": "BHARTIARTL25MAY1840CE",
"last_price": 62,
"volume": 575700,
"average_price": 60.65,
"oi": 867350,
"net_change": 7.35,
"total_buy_quantity": 39900,
"total_sell_quantity": 43700,
"lower_circuit_limit": 8.35,
"upper_circuit_limit": 100.95,
"last_trade_time": "1746439180106",
"oi_day_high": 884925,
"oi_day_low": 851200
},
"NSE_FO:ONGC25MAY250PE": {
"ohlc": {
"open": 13.85,
"high": 17.2,
"low": 12.55,
"close": 12.85
},
"depth": {
"buy": [
{
"quantity": 3850,
"price": 12.75,
"orders": 2
},
{
"quantity": 5775,
"price": 12.7,
"orders": 3
},
{
"quantity": 9625,
"price": 12.65,
"orders": 4
},
{
"quantity": 5775,
"price": 12.6,
"orders": 3
},
{
"quantity": 11550,
"price": 12.55,
"orders": 5
}
],
"sell": [
{
"quantity": 1925,
"price": 12.9,
"orders": 1
},
{
"quantity": 3850,
"price": 12.95,
"orders": 2
},
{
"quantity": 1925,
"price": 13,
"orders": 1
},
{
"quantity": 1925,
"price": 13.05,
"orders": 1
},
{
"quantity": 7700,
"price": 13.1,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|111574",
"symbol": "ONGC25MAY250PE",
"last_price": 12.85,
"volume": 735350,
"average_price": 13.8,
"oi": 1880725,
"net_change": 1.55,
"total_buy_quantity": 333025,
"total_sell_quantity": 275275,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.3,
"last_trade_time": "1746439164271",
"oi_day_high": 1930775,
"oi_day_low": 1859550
},
"NSE_FO:TATACOMM25MAY1600CE": {
"ohlc": {
"open": 40.95,
"high": 52.85,
"low": 35.4,
"close": 52
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 51.65,
"orders": 1
},
{
"quantity": 250,
"price": 51.5,
"orders": 1
},
{
"quantity": 250,
"price": 51.45,
"orders": 1
},
{
"quantity": 500,
"price": 51.4,
"orders": 1
},
{
"quantity": 500,
"price": 51.35,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 52.5,
"orders": 1
},
{
"quantity": 1500,
"price": 52.55,
"orders": 1
},
{
"quantity": 250,
"price": 52.85,
"orders": 1
},
{
"quantity": 500,
"price": 52.95,
"orders": 1
},
{
"quantity": 250,
"price": 53,
"orders": 1
}
]
},
"timestamp": "2025-05-05T15:29:59.228+05:30",
"instrument_token": "NSE_FO|127024",
"symbol": "TATACOMM25MAY1600CE",
"last_price": 52,
"volume": 222750,
"average_price": 45.8,
"oi": 269000,
"net_change": 13.9,
"total_buy_quantity": 59750,
"total_sell_quantity": 55250,
"lower_circuit_limit": 1.3,
"upper_circuit_limit": 74.9,
"last_trade_time": "1746439194234",
"oi_day_high": 299500,
"oi_day_low": 269000
}
}
}