{
"status": "success",
"data": {
"NSE_FO:AXISBANK25JUN1200PE": {
"ohlc": {
"open": 36.95,
"high": 46.2,
"low": 34,
"close": 44.6
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 44.6,
"orders": 1
},
{
"quantity": 1250,
"price": 44.55,
"orders": 2
},
{
"quantity": 625,
"price": 44.5,
"orders": 1
},
{
"quantity": 1250,
"price": 44.45,
"orders": 2
},
{
"quantity": 1250,
"price": 44.4,
"orders": 2
}
],
"sell": [
{
"quantity": 1250,
"price": 44.8,
"orders": 2
},
{
"quantity": 625,
"price": 44.85,
"orders": 1
},
{
"quantity": 1250,
"price": 44.95,
"orders": 2
},
{
"quantity": 625,
"price": 45,
"orders": 1
},
{
"quantity": 1250,
"price": 45.05,
"orders": 2
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|71195",
"symbol": "AXISBANK25JUN1200PE",
"last_price": 44.6,
"volume": 829375,
"average_price": 40.29,
"oi": 1431250,
"net_change": 7.65,
"total_buy_quantity": 105625,
"total_sell_quantity": 85000,
"lower_circuit_limit": 5.05,
"upper_circuit_limit": 68.85,
"last_trade_time": "1749117461408",
"oi_day_high": 1431250,
"oi_day_low": 1358125
},
"NSE_FO:NTPC25JUN340PE": {
"ohlc": {
"open": 13.15,
"high": 13.75,
"low": 10.95,
"close": 13.05
},
"depth": {
"buy": [
{
"quantity": 6000,
"price": 12.95,
"orders": 4
},
{
"quantity": 7500,
"price": 12.9,
"orders": 5
},
{
"quantity": 6000,
"price": 12.85,
"orders": 3
},
{
"quantity": 3000,
"price": 12.8,
"orders": 2
},
{
"quantity": 6000,
"price": 12.75,
"orders": 3
}
],
"sell": [
{
"quantity": 3000,
"price": 13.05,
"orders": 2
},
{
"quantity": 6000,
"price": 13.1,
"orders": 4
},
{
"quantity": 10500,
"price": 13.15,
"orders": 6
},
{
"quantity": 4500,
"price": 13.2,
"orders": 3
},
{
"quantity": 4500,
"price": 13.25,
"orders": 3
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|124589",
"symbol": "NTPC25JUN340PE",
"last_price": 13.05,
"volume": 711000,
"average_price": 12.4,
"oi": 2523000,
"net_change": 0.1,
"total_buy_quantity": 279000,
"total_sell_quantity": 225000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.95,
"last_trade_time": "1749117353059",
"oi_day_high": 2551500,
"oi_day_low": 2485500
},
"NSE_FO:IRFC25JUN140CE": {
"ohlc": {
"open": 9.05,
"high": 10,
"low": 7.25,
"close": 8.2
},
"depth": {
"buy": [
{
"quantity": 21150,
"price": 8.1,
"orders": 5
},
{
"quantity": 17625,
"price": 8.05,
"orders": 3
},
{
"quantity": 24675,
"price": 8,
"orders": 4
},
{
"quantity": 28200,
"price": 7.95,
"orders": 4
},
{
"quantity": 14100,
"price": 7.9,
"orders": 3
}
],
"sell": [
{
"quantity": 7050,
"price": 8.2,
"orders": 2
},
{
"quantity": 35250,
"price": 8.25,
"orders": 8
},
{
"quantity": 24675,
"price": 8.3,
"orders": 5
},
{
"quantity": 28200,
"price": 8.35,
"orders": 6
},
{
"quantity": 14100,
"price": 8.4,
"orders": 2
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|108507",
"symbol": "IRFC25JUN140CE",
"last_price": 8.2,
"volume": 3299400,
"average_price": 8.25,
"oi": 4938525,
"net_change": -0.45,
"total_buy_quantity": 592200,
"total_sell_quantity": 881250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.65,
"last_trade_time": "1749117440565",
"oi_day_high": 5093625,
"oi_day_low": 4776375
},
"NSE_FO:TECHM25JUN1600CE": {
"ohlc": {
"open": 24.45,
"high": 26.2,
"low": 19.3,
"close": 23.25
},
"depth": {
"buy": [
{
"quantity": 600,
"price": 23.2,
"orders": 1
},
{
"quantity": 1800,
"price": 23.05,
"orders": 3
},
{
"quantity": 1200,
"price": 23,
"orders": 2
},
{
"quantity": 1200,
"price": 22.95,
"orders": 2
},
{
"quantity": 2400,
"price": 22.9,
"orders": 4
}
],
"sell": [
{
"quantity": 1200,
"price": 23.3,
"orders": 2
},
{
"quantity": 600,
"price": 23.35,
"orders": 1
},
{
"quantity": 2400,
"price": 23.4,
"orders": 4
},
{
"quantity": 600,
"price": 23.5,
"orders": 1
},
{
"quantity": 600,
"price": 23.55,
"orders": 1
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|143946",
"symbol": "TECHM25JUN1600CE",
"last_price": 23.25,
"volume": 883800,
"average_price": 22.7,
"oi": 649800,
"net_change": -1.7,
"total_buy_quantity": 263400,
"total_sell_quantity": 151200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 56.85,
"last_trade_time": "1749117472979",
"oi_day_high": 675600,
"oi_day_low": 618000
},
"NSE_FO:CUMMINSIND25JUN3200PE": {
"ohlc": {
"open": 38.35,
"high": 39.2,
"low": 26.95,
"close": 33.5
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 32.85,
"orders": 1
},
{
"quantity": 150,
"price": 32.8,
"orders": 1
},
{
"quantity": 300,
"price": 32.7,
"orders": 2
},
{
"quantity": 150,
"price": 32.65,
"orders": 1
},
{
"quantity": 150,
"price": 32.55,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 33.45,
"orders": 1
},
{
"quantity": 600,
"price": 33.5,
"orders": 4
},
{
"quantity": 300,
"price": 33.65,
"orders": 2
},
{
"quantity": 300,
"price": 33.95,
"orders": 1
},
{
"quantity": 150,
"price": 34,
"orders": 1
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|83929",
"symbol": "CUMMINSIND25JUN3200PE",
"last_price": 33.5,
"volume": 70800,
"average_price": 33.59,
"oi": 158400,
"net_change": -4.8,
"total_buy_quantity": 50250,
"total_sell_quantity": 51150,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 102.9,
"last_trade_time": "1749117065218",
"oi_day_high": 159300,
"oi_day_low": 150300
},
"NSE_FO:SHRIRAMFIN25JUN650CE": {
"ohlc": {
"open": 20.35,
"high": 25.35,
"low": 17.4,
"close": 22.2
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 22.1,
"orders": 1
},
{
"quantity": 1500,
"price": 22.05,
"orders": 2
},
{
"quantity": 1500,
"price": 22,
"orders": 2
},
{
"quantity": 3750,
"price": 21.95,
"orders": 5
},
{
"quantity": 1500,
"price": 21.9,
"orders": 2
}
],
"sell": [
{
"quantity": 2250,
"price": 22.25,
"orders": 3
},
{
"quantity": 2250,
"price": 22.3,
"orders": 3
},
{
"quantity": 6750,
"price": 22.35,
"orders": 6
},
{
"quantity": 5250,
"price": 22.4,
"orders": 5
},
{
"quantity": 3000,
"price": 22.45,
"orders": 2
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|126117",
"symbol": "SHRIRAMFIN25JUN650CE",
"last_price": 22.2,
"volume": 1589250,
"average_price": 21.58,
"oi": 555750,
"net_change": 2.35,
"total_buy_quantity": 135750,
"total_sell_quantity": 141000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 41.45,
"last_trade_time": "1749117470194",
"oi_day_high": 627750,
"oi_day_low": 548250
},
"NSE_FO:CONCOR25JUN790CE": {
"ohlc": {
"open": 31.8,
"high": 34.3,
"low": 26.95,
"close": 28.2
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 28.25,
"orders": 1
},
{
"quantity": 2000,
"price": 28.2,
"orders": 2
},
{
"quantity": 4000,
"price": 28.05,
"orders": 4
},
{
"quantity": 1000,
"price": 28,
"orders": 1
},
{
"quantity": 1000,
"price": 27.85,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 28.5,
"orders": 1
},
{
"quantity": 2000,
"price": 28.55,
"orders": 2
},
{
"quantity": 1000,
"price": 28.6,
"orders": 1
},
{
"quantity": 2000,
"price": 28.65,
"orders": 2
},
{
"quantity": 1000,
"price": 28.7,
"orders": 1
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|85237",
"symbol": "CONCOR25JUN790CE",
"last_price": 28.2,
"volume": 289000,
"average_price": 30.64,
"oi": 189000,
"net_change": -2.7,
"total_buy_quantity": 183000,
"total_sell_quantity": 146000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 62.95,
"last_trade_time": "1749117423278",
"oi_day_high": 223000,
"oi_day_low": 179000
},
"NSE_FO:BHARATFORG25JUN1260PE": {
"ohlc": {
"open": 36.55,
"high": 42.2,
"low": 32.8,
"close": 36.95
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 36.7,
"orders": 1
},
{
"quantity": 500,
"price": 36.65,
"orders": 1
},
{
"quantity": 500,
"price": 36.5,
"orders": 1
},
{
"quantity": 500,
"price": 36.4,
"orders": 1
},
{
"quantity": 500,
"price": 36.35,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 36.95,
"orders": 1
},
{
"quantity": 500,
"price": 37,
"orders": 1
},
{
"quantity": 500,
"price": 37.05,
"orders": 1
},
{
"quantity": 500,
"price": 37.15,
"orders": 1
},
{
"quantity": 1000,
"price": 37.2,
"orders": 2
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|73999",
"symbol": "BHARATFORG25JUN1260PE",
"last_price": 36.95,
"volume": 206000,
"average_price": 37.53,
"oi": 233000,
"net_change": -0.7,
"total_buy_quantity": 96500,
"total_sell_quantity": 95500,
"lower_circuit_limit": 2.25,
"upper_circuit_limit": 73.05,
"last_trade_time": "1749117465916",
"oi_day_high": 233000,
"oi_day_low": 214000
},
"NSE_FO:IDEA25JUN7CE": {
"ohlc": {
"open": 0.4,
"high": 0.4,
"low": 0.3,
"close": 0.3
},
"depth": {
"buy": [
{
"quantity": 41360000,
"price": 0.3,
"orders": 190
},
{
"quantity": 51160000,
"price": 0.25,
"orders": 115
},
{
"quantity": 38840000,
"price": 0.2,
"orders": 64
},
{
"quantity": 20720000,
"price": 0.15,
"orders": 42
},
{
"quantity": 23920000,
"price": 0.1,
"orders": 47
}
],
"sell": [
{
"quantity": 21680000,
"price": 0.35,
"orders": 77
},
{
"quantity": 22520000,
"price": 0.4,
"orders": 74
},
{
"quantity": 48120000,
"price": 0.45,
"orders": 85
},
{
"quantity": 36080000,
"price": 0.5,
"orders": 97
},
{
"quantity": 23600000,
"price": 0.55,
"orders": 59
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|99897",
"symbol": "IDEA25JUN7CE",
"last_price": 0.3,
"volume": 85000000,
"average_price": 0.34,
"oi": 183800000,
"net_change": -0.1,
"total_buy_quantity": 189560000,
"total_sell_quantity": 188560000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.4,
"last_trade_time": "1749117470134",
"oi_day_high": 184920000,
"oi_day_low": 176440000
},
"NSE_FO:JSWENERGY25JUN500CE": {
"ohlc": {
"open": 24.95,
"high": 26.45,
"low": 19.3,
"close": 21
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 20.9,
"orders": 1
},
{
"quantity": 2250,
"price": 20.85,
"orders": 3
},
{
"quantity": 2250,
"price": 20.8,
"orders": 3
},
{
"quantity": 750,
"price": 20.75,
"orders": 1
},
{
"quantity": 2250,
"price": 20.7,
"orders": 3
}
],
"sell": [
{
"quantity": 2250,
"price": 21.05,
"orders": 3
},
{
"quantity": 3000,
"price": 21.1,
"orders": 3
},
{
"quantity": 4500,
"price": 21.15,
"orders": 4
},
{
"quantity": 4500,
"price": 21.2,
"orders": 5
},
{
"quantity": 750,
"price": 21.25,
"orders": 1
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|110387",
"symbol": "JSWENERGY25JUN500CE",
"last_price": 21,
"volume": 940500,
"average_price": 23.16,
"oi": 1112250,
"net_change": -2.85,
"total_buy_quantity": 177750,
"total_sell_quantity": 630750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 48.55,
"last_trade_time": "1749117452778",
"oi_day_high": 1300500,
"oi_day_low": 1110000
},
"NSE_FO:MPHASIS25JUN2560CE": {
"ohlc": {
"open": 54.5,
"high": 74.5,
"low": 43.1,
"close": 66.75
},
"depth": {
"buy": [
{
"quantity": 275,
"price": 66.45,
"orders": 1
},
{
"quantity": 275,
"price": 66.4,
"orders": 1
},
{
"quantity": 275,
"price": 66.35,
"orders": 1
},
{
"quantity": 275,
"price": 66.3,
"orders": 1
},
{
"quantity": 275,
"price": 66.1,
"orders": 1
}
],
"sell": [
{
"quantity": 275,
"price": 67.1,
"orders": 1
},
{
"quantity": 550,
"price": 67.15,
"orders": 2
},
{
"quantity": 275,
"price": 67.2,
"orders": 1
},
{
"quantity": 275,
"price": 67.3,
"orders": 1
},
{
"quantity": 275,
"price": 67.45,
"orders": 1
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|120727",
"symbol": "MPHASIS25JUN2560CE",
"last_price": 66.75,
"volume": 113025,
"average_price": 57.54,
"oi": 43725,
"net_change": 8.4,
"total_buy_quantity": 64350,
"total_sell_quantity": 50875,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 130,
"last_trade_time": "1749117426114",
"oi_day_high": 53350,
"oi_day_low": 40700
},
"NSE_FO:POONAWALLA25JUN405CE": {
"ohlc": {
"open": 12.85,
"high": 15.55,
"low": 11.7,
"close": 14.35
},
"depth": {
"buy": [
{
"quantity": 1450,
"price": 14.25,
"orders": 1
},
{
"quantity": 1450,
"price": 14.2,
"orders": 1
},
{
"quantity": 4350,
"price": 14.15,
"orders": 2
},
{
"quantity": 1450,
"price": 14.1,
"orders": 1
},
{
"quantity": 2900,
"price": 14.05,
"orders": 2
}
],
"sell": [
{
"quantity": 1450,
"price": 14.45,
"orders": 1
},
{
"quantity": 1450,
"price": 14.5,
"orders": 1
},
{
"quantity": 2900,
"price": 14.55,
"orders": 2
},
{
"quantity": 2900,
"price": 14.6,
"orders": 2
},
{
"quantity": 4350,
"price": 14.65,
"orders": 2
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|123315",
"symbol": "POONAWALLA25JUN405CE",
"last_price": 14.35,
"volume": 285650,
"average_price": 13.65,
"oi": 134850,
"net_change": 1.45,
"total_buy_quantity": 288550,
"total_sell_quantity": 242150,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.9,
"last_trade_time": "1749117457857",
"oi_day_high": 150800,
"oi_day_low": 129050
},
"NSE_FO:POLICYBZR25JUN1780CE": {
"ohlc": {
"open": 113.35,
"high": 135.3,
"low": 106.2,
"close": 134.95
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 134.45,
"orders": 1
},
{
"quantity": 325,
"price": 134.4,
"orders": 1
},
{
"quantity": 325,
"price": 134,
"orders": 1
},
{
"quantity": 650,
"price": 133.95,
"orders": 2
},
{
"quantity": 325,
"price": 133.6,
"orders": 1
}
],
"sell": [
{
"quantity": 325,
"price": 135.55,
"orders": 1
},
{
"quantity": 325,
"price": 135.6,
"orders": 1
},
{
"quantity": 325,
"price": 135.65,
"orders": 1
},
{
"quantity": 325,
"price": 135.7,
"orders": 1
},
{
"quantity": 325,
"price": 135.75,
"orders": 1
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|122785",
"symbol": "POLICYBZR25JUN1780CE",
"last_price": 134.95,
"volume": 30225,
"average_price": 125.66,
"oi": 32500,
"net_change": 27.6,
"total_buy_quantity": 46800,
"total_sell_quantity": 46800,
"lower_circuit_limit": 6.15,
"upper_circuit_limit": 208.55,
"last_trade_time": "1749117419205",
"oi_day_high": 39975,
"oi_day_low": 31200
},
"NSE_FO:LTF25JUN172.5CE": {
"ohlc": {
"open": 6.7,
"high": 12.5,
"low": 6.7,
"close": 12.1
},
"depth": {
"buy": [
{
"quantity": 4462,
"price": 11.95,
"orders": 1
},
{
"quantity": 8924,
"price": 11.9,
"orders": 2
},
{
"quantity": 17848,
"price": 11.85,
"orders": 3
},
{
"quantity": 13386,
"price": 11.8,
"orders": 3
},
{
"quantity": 8924,
"price": 11.75,
"orders": 2
}
],
"sell": [
{
"quantity": 4462,
"price": 12.1,
"orders": 1
},
{
"quantity": 13386,
"price": 12.15,
"orders": 3
},
{
"quantity": 13386,
"price": 12.2,
"orders": 3
},
{
"quantity": 17848,
"price": 12.25,
"orders": 4
},
{
"quantity": 8924,
"price": 12.3,
"orders": 2
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|110752",
"symbol": "LTF25JUN172.5CE",
"last_price": 12.1,
"volume": 615756,
"average_price": 9.36,
"oi": 285568,
"net_change": 5.35,
"total_buy_quantity": 490820,
"total_sell_quantity": 437276,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.75,
"last_trade_time": "1749117473550",
"oi_day_high": 294492,
"oi_day_low": 245410
},
"NSE_FO:M&M25JUN3000PE": {
"ohlc": {
"open": 46.95,
"high": 79.75,
"low": 36.9,
"close": 50.05
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 50.1,
"orders": 2
},
{
"quantity": 350,
"price": 50.05,
"orders": 2
},
{
"quantity": 700,
"price": 50,
"orders": 4
},
{
"quantity": 700,
"price": 49.95,
"orders": 2
},
{
"quantity": 1050,
"price": 49.9,
"orders": 4
}
],
"sell": [
{
"quantity": 175,
"price": 50.35,
"orders": 1
},
{
"quantity": 175,
"price": 50.4,
"orders": 1
},
{
"quantity": 350,
"price": 50.5,
"orders": 2
},
{
"quantity": 350,
"price": 50.55,
"orders": 2
},
{
"quantity": 1050,
"price": 50.65,
"orders": 4
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|116955",
"symbol": "M&M25JUN3000PE",
"last_price": 50.05,
"volume": 1412600,
"average_price": 54.88,
"oi": 447475,
"net_change": -0.45,
"total_buy_quantity": 201075,
"total_sell_quantity": 54600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 119,
"last_trade_time": "1749117474770",
"oi_day_high": 451325,
"oi_day_low": 359625
},
"NSE_FO:COLPAL25JUN2480CE": {
"ohlc": {
"open": 61.05,
"high": 61.05,
"low": 42.05,
"close": 44.85
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 45.25,
"orders": 1
},
{
"quantity": 175,
"price": 45.2,
"orders": 1
},
{
"quantity": 350,
"price": 45.15,
"orders": 2
},
{
"quantity": 1050,
"price": 45.1,
"orders": 2
},
{
"quantity": 525,
"price": 45.05,
"orders": 2
}
],
"sell": [
{
"quantity": 175,
"price": 45.85,
"orders": 1
},
{
"quantity": 525,
"price": 45.9,
"orders": 3
},
{
"quantity": 175,
"price": 45.95,
"orders": 1
},
{
"quantity": 175,
"price": 46.1,
"orders": 1
},
{
"quantity": 175,
"price": 46.15,
"orders": 1
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|82918",
"symbol": "COLPAL25JUN2480CE",
"last_price": 44.85,
"volume": 116375,
"average_price": 50.11,
"oi": 62650,
"net_change": -17,
"total_buy_quantity": 36575,
"total_sell_quantity": 52500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 126.05,
"last_trade_time": "1749117437998",
"oi_day_high": 63350,
"oi_day_low": 43925
},
"NSE_FO:TATASTEEL25JUN162.5PE": {
"ohlc": {
"open": 6.05,
"high": 6.85,
"low": 5.4,
"close": 6.1
},
"depth": {
"buy": [
{
"quantity": 49500,
"price": 6.1,
"orders": 8
},
{
"quantity": 49500,
"price": 6.05,
"orders": 6
},
{
"quantity": 38500,
"price": 6,
"orders": 5
},
{
"quantity": 55000,
"price": 5.95,
"orders": 9
},
{
"quantity": 16500,
"price": 5.9,
"orders": 3
}
],
"sell": [
{
"quantity": 27500,
"price": 6.2,
"orders": 4
},
{
"quantity": 44000,
"price": 6.25,
"orders": 6
},
{
"quantity": 44000,
"price": 6.3,
"orders": 6
},
{
"quantity": 27500,
"price": 6.35,
"orders": 4
},
{
"quantity": 22000,
"price": 6.4,
"orders": 3
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|130344",
"symbol": "TATASTEEL25JUN162.5PE",
"last_price": 6.1,
"volume": 2959000,
"average_price": 6.14,
"oi": 2634500,
"net_change": -0.05,
"total_buy_quantity": 918500,
"total_sell_quantity": 885500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.15,
"last_trade_time": "1749117476234",
"oi_day_high": 2684000,
"oi_day_low": 2508000
},
"NSE_FO:PNBHOUSING25JUN1040PE": {
"ohlc": {
"open": 27.6,
"high": 27.6,
"low": 22,
"close": 22
},
"depth": {
"buy": [
{
"quantity": 650,
"price": 21.75,
"orders": 1
},
{
"quantity": 650,
"price": 21.7,
"orders": 1
},
{
"quantity": 1300,
"price": 21.65,
"orders": 2
},
{
"quantity": 1300,
"price": 21.45,
"orders": 2
},
{
"quantity": 650,
"price": 21.4,
"orders": 1
}
],
"sell": [
{
"quantity": 650,
"price": 22.1,
"orders": 1
},
{
"quantity": 1300,
"price": 22.15,
"orders": 2
},
{
"quantity": 650,
"price": 22.2,
"orders": 1
},
{
"quantity": 650,
"price": 22.4,
"orders": 1
},
{
"quantity": 650,
"price": 22.45,
"orders": 1
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|130804",
"symbol": "PNBHOUSING25JUN1040PE",
"last_price": 22,
"volume": 14300,
"average_price": 24.49,
"oi": 58500,
"net_change": -4.85,
"total_buy_quantity": 120250,
"total_sell_quantity": 110500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 60.35,
"last_trade_time": "1749117419231",
"oi_day_high": 58500,
"oi_day_low": 54600
},
"NSE_FO:SUPREMEIND25JUN4250PE": {
"ohlc": {
"open": 120.1,
"high": 135.85,
"low": 95.5,
"close": 95.5
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 95.9,
"orders": 1
},
{
"quantity": 125,
"price": 95.85,
"orders": 1
},
{
"quantity": 125,
"price": 95.75,
"orders": 1
},
{
"quantity": 125,
"price": 94.05,
"orders": 1
},
{
"quantity": 125,
"price": 91.9,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 97.9,
"orders": 1
},
{
"quantity": 125,
"price": 97.95,
"orders": 1
},
{
"quantity": 125,
"price": 98.05,
"orders": 1
},
{
"quantity": 125,
"price": 98.5,
"orders": 1
},
{
"quantity": 125,
"price": 98.9,
"orders": 1
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|128177",
"symbol": "SUPREMEIND25JUN4250PE",
"last_price": 95.5,
"volume": 7500,
"average_price": 109.65,
"oi": 4750,
"net_change": -43.1,
"total_buy_quantity": 20250,
"total_sell_quantity": 19625,
"lower_circuit_limit": 3,
"upper_circuit_limit": 274.2,
"last_trade_time": "1749117013657",
"oi_day_high": 6250,
"oi_day_low": 4125
},
"NSE_FO:BSE25JUN2450CE": {
"ohlc": {
"open": 401,
"high": 473.5,
"low": 387.2,
"close": 465.45
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 470.5,
"orders": 1
},
{
"quantity": 375,
"price": 470.45,
"orders": 1
},
{
"quantity": 7500,
"price": 470.35,
"orders": 2
},
{
"quantity": 375,
"price": 469.25,
"orders": 1
},
{
"quantity": 750,
"price": 468.7,
"orders": 2
}
],
"sell": [
{
"quantity": 375,
"price": 474.5,
"orders": 1
},
{
"quantity": 375,
"price": 477.2,
"orders": 1
},
{
"quantity": 375,
"price": 478.6,
"orders": 1
},
{
"quantity": 375,
"price": 478.7,
"orders": 1
},
{
"quantity": 375,
"price": 480.4,
"orders": 1
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|49010",
"symbol": "BSE25JUN2450CE",
"last_price": 465.45,
"volume": 20625,
"average_price": 431.12,
"oi": 232500,
"net_change": 90,
"total_buy_quantity": 42750,
"total_sell_quantity": 38625,
"lower_circuit_limit": 124.85,
"upper_circuit_limit": 626.05,
"last_trade_time": "1749116772223",
"oi_day_high": 246375,
"oi_day_low": 232500
},
"NSE_FO:UNIONBANK25JUN140CE": {
"ohlc": {
"open": 15,
"high": 15.25,
"low": 13.55,
"close": 14.35
},
"depth": {
"buy": [
{
"quantity": 8850,
"price": 14.45,
"orders": 2
},
{
"quantity": 4425,
"price": 14.4,
"orders": 1
},
{
"quantity": 4425,
"price": 14.35,
"orders": 1
},
{
"quantity": 4425,
"price": 14.3,
"orders": 1
},
{
"quantity": 4425,
"price": 14.25,
"orders": 1
}
],
"sell": [
{
"quantity": 4425,
"price": 14.7,
"orders": 1
},
{
"quantity": 8850,
"price": 14.75,
"orders": 2
},
{
"quantity": 8850,
"price": 14.8,
"orders": 2
},
{
"quantity": 8850,
"price": 14.85,
"orders": 2
},
{
"quantity": 4425,
"price": 14.9,
"orders": 1
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|145515",
"symbol": "UNIONBANK25JUN140CE",
"last_price": 14.35,
"volume": 119475,
"average_price": 14.3,
"oi": 1026600,
"net_change": -0.55,
"total_buy_quantity": 504450,
"total_sell_quantity": 548700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 34.9,
"last_trade_time": "1749116095935",
"oi_day_high": 1035450,
"oi_day_low": 1022175
},
"NSE_FO:ICICIGI25JUN1860PE": {
"ohlc": {
"open": 35.35,
"high": 37.3,
"low": 27.75,
"close": 30.7
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 30.8,
"orders": 2
},
{
"quantity": 250,
"price": 30.75,
"orders": 1
},
{
"quantity": 250,
"price": 30.6,
"orders": 1
},
{
"quantity": 250,
"price": 30.35,
"orders": 1
},
{
"quantity": 250,
"price": 30.3,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 31.15,
"orders": 2
},
{
"quantity": 250,
"price": 31.3,
"orders": 1
},
{
"quantity": 250,
"price": 31.35,
"orders": 1
},
{
"quantity": 250,
"price": 31.4,
"orders": 1
},
{
"quantity": 250,
"price": 31.45,
"orders": 1
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|99087",
"symbol": "ICICIGI25JUN1860PE",
"last_price": 30.7,
"volume": 115000,
"average_price": 31.56,
"oi": 81000,
"net_change": -5.1,
"total_buy_quantity": 57250,
"total_sell_quantity": 55500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 72.7,
"last_trade_time": "1749117471943",
"oi_day_high": 83500,
"oi_day_low": 44750
},
"NSE_FO:HUDCO25JUN240PE": {
"ohlc": {
"open": 5.8,
"high": 8.55,
"low": 5.8,
"close": 7.9
},
"depth": {
"buy": [
{
"quantity": 24250,
"price": 7.85,
"orders": 6
},
{
"quantity": 29100,
"price": 7.8,
"orders": 10
},
{
"quantity": 31525,
"price": 7.75,
"orders": 8
},
{
"quantity": 21825,
"price": 7.7,
"orders": 5
},
{
"quantity": 14550,
"price": 7.65,
"orders": 4
}
],
"sell": [
{
"quantity": 2425,
"price": 7.9,
"orders": 1
},
{
"quantity": 24250,
"price": 7.95,
"orders": 7
},
{
"quantity": 38800,
"price": 8,
"orders": 10
},
{
"quantity": 26675,
"price": 8.05,
"orders": 7
},
{
"quantity": 24250,
"price": 8.1,
"orders": 8
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|99562",
"symbol": "HUDCO25JUN240PE",
"last_price": 7.9,
"volume": 6688150,
"average_price": 8.01,
"oi": 3804825,
"net_change": 2,
"total_buy_quantity": 734775,
"total_sell_quantity": 1062150,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.9,
"last_trade_time": "1749117470663",
"oi_day_high": 3816950,
"oi_day_low": 2221300
},
"NSE_FO:TORNTPOWER25JUN1400PE": {
"ohlc": {
"open": 32.25,
"high": 37.3,
"low": 30.35,
"close": 36.8
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 35.65,
"orders": 1
},
{
"quantity": 750,
"price": 35.6,
"orders": 2
},
{
"quantity": 375,
"price": 35.55,
"orders": 1
},
{
"quantity": 375,
"price": 35.05,
"orders": 1
},
{
"quantity": 375,
"price": 35,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 36.1,
"orders": 1
},
{
"quantity": 375,
"price": 36.45,
"orders": 1
},
{
"quantity": 375,
"price": 36.5,
"orders": 1
},
{
"quantity": 375,
"price": 36.55,
"orders": 1
},
{
"quantity": 375,
"price": 36.7,
"orders": 1
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|144933",
"symbol": "TORNTPOWER25JUN1400PE",
"last_price": 36.8,
"volume": 42375,
"average_price": 33.41,
"oi": 117000,
"net_change": 2.05,
"total_buy_quantity": 86250,
"total_sell_quantity": 70500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 80.5,
"last_trade_time": "1749117198015",
"oi_day_high": 124875,
"oi_day_low": 116250
},
"NSE_FO:PIIND25JUN3900CE": {
"ohlc": {
"open": 135.5,
"high": 141,
"low": 108.65,
"close": 114
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 113.35,
"orders": 2
},
{
"quantity": 125,
"price": 112.8,
"orders": 1
},
{
"quantity": 125,
"price": 112.75,
"orders": 1
},
{
"quantity": 250,
"price": 112.7,
"orders": 2
},
{
"quantity": 125,
"price": 112.55,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 114.1,
"orders": 1
},
{
"quantity": 125,
"price": 114.15,
"orders": 1
},
{
"quantity": 125,
"price": 114.2,
"orders": 1
},
{
"quantity": 125,
"price": 114.25,
"orders": 1
},
{
"quantity": 250,
"price": 114.5,
"orders": 2
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|129840",
"symbol": "PIIND25JUN3900CE",
"last_price": 114,
"volume": 95500,
"average_price": 122.87,
"oi": 60250,
"net_change": -26,
"total_buy_quantity": 16875,
"total_sell_quantity": 25875,
"lower_circuit_limit": 13.75,
"upper_circuit_limit": 266.25,
"last_trade_time": "1749117401234",
"oi_day_high": 61500,
"oi_day_low": 51875
},
"NSE_FO:RECLTD25JUN410CE": {
"ohlc": {
"open": 11,
"high": 13.85,
"low": 10.45,
"close": 10.7
},
"depth": {
"buy": [
{
"quantity": 7000,
"price": 10.6,
"orders": 4
},
{
"quantity": 16000,
"price": 10.55,
"orders": 10
},
{
"quantity": 12000,
"price": 10.5,
"orders": 10
},
{
"quantity": 14000,
"price": 10.45,
"orders": 10
},
{
"quantity": 8000,
"price": 10.4,
"orders": 7
}
],
"sell": [
{
"quantity": 6000,
"price": 10.7,
"orders": 5
},
{
"quantity": 17000,
"price": 10.75,
"orders": 12
},
{
"quantity": 19000,
"price": 10.8,
"orders": 12
},
{
"quantity": 28000,
"price": 10.85,
"orders": 10
},
{
"quantity": 10000,
"price": 10.9,
"orders": 5
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|124183",
"symbol": "RECLTD25JUN410CE",
"last_price": 10.7,
"volume": 7266000,
"average_price": 11.79,
"oi": 5836000,
"net_change": 0.35,
"total_buy_quantity": 360000,
"total_sell_quantity": 1002000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.35,
"last_trade_time": "1749117471097",
"oi_day_high": 5850000,
"oi_day_low": 4161000
},
"NSE_FO:APLAPOLLO25JUN1820PE": {
"ohlc": {
"open": 19.45,
"high": 24.35,
"low": 12.8,
"close": 13.1
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 13.1,
"orders": 1
},
{
"quantity": 350,
"price": 13.05,
"orders": 1
},
{
"quantity": 1750,
"price": 13,
"orders": 3
},
{
"quantity": 1750,
"price": 12.95,
"orders": 1
},
{
"quantity": 1050,
"price": 12.9,
"orders": 1
}
],
"sell": [
{
"quantity": 2100,
"price": 13.4,
"orders": 2
},
{
"quantity": 350,
"price": 13.45,
"orders": 1
},
{
"quantity": 1750,
"price": 13.5,
"orders": 1
},
{
"quantity": 1750,
"price": 13.65,
"orders": 1
},
{
"quantity": 1050,
"price": 13.9,
"orders": 1
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|63550",
"symbol": "APLAPOLLO25JUN1820PE",
"last_price": 13.1,
"volume": 89600,
"average_price": 16.77,
"oi": 35700,
"net_change": -7.75,
"total_buy_quantity": 135450,
"total_sell_quantity": 86800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 55.3,
"last_trade_time": "1749117363132",
"oi_day_high": 42000,
"oi_day_low": 31850
},
"NSE_FO:KEI25JUN3650PE": {
"ohlc": {
"open": 115,
"high": 124,
"low": 87.65,
"close": 103.15
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 106.7,
"orders": 1
},
{
"quantity": 150,
"price": 105.1,
"orders": 1
},
{
"quantity": 300,
"price": 105.05,
"orders": 1
},
{
"quantity": 300,
"price": 103.55,
"orders": 1
},
{
"quantity": 900,
"price": 103.45,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 110.5,
"orders": 1
},
{
"quantity": 150,
"price": 110.55,
"orders": 1
},
{
"quantity": 150,
"price": 110.65,
"orders": 1
},
{
"quantity": 150,
"price": 110.75,
"orders": 1
},
{
"quantity": 150,
"price": 110.85,
"orders": 1
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|108003",
"symbol": "KEI25JUN3650PE",
"last_price": 103.15,
"volume": 11400,
"average_price": 105.08,
"oi": 4800,
"net_change": -13.4,
"total_buy_quantity": 25650,
"total_sell_quantity": 19050,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 270.6,
"last_trade_time": "1749113107904",
"oi_day_high": 4950,
"oi_day_low": 3600
},
"NSE_FO:GRASIM25JUN2580PE": {
"ohlc": {
"open": 52.9,
"high": 63.35,
"low": 43.5,
"close": 60.75
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 59.85,
"orders": 1
},
{
"quantity": 500,
"price": 59.75,
"orders": 2
},
{
"quantity": 250,
"price": 59.7,
"orders": 1
},
{
"quantity": 250,
"price": 59.65,
"orders": 1
},
{
"quantity": 500,
"price": 59.55,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 60.65,
"orders": 1
},
{
"quantity": 250,
"price": 60.7,
"orders": 1
},
{
"quantity": 250,
"price": 60.75,
"orders": 1
},
{
"quantity": 250,
"price": 60.8,
"orders": 1
},
{
"quantity": 750,
"price": 60.85,
"orders": 2
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|93085",
"symbol": "GRASIM25JUN2580PE",
"last_price": 60.75,
"volume": 179250,
"average_price": 51,
"oi": 54750,
"net_change": -4.8,
"total_buy_quantity": 36250,
"total_sell_quantity": 47250,
"lower_circuit_limit": 5.2,
"upper_circuit_limit": 125.9,
"last_trade_time": "1749117391159",
"oi_day_high": 60750,
"oi_day_low": 49000
},
"NSE_FO:PATANJALI25JUN1760PE": {
"ohlc": {
"open": 88.25,
"high": 88.25,
"low": 88.25,
"close": 88.25
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 89.75,
"orders": 1
},
{
"quantity": 300,
"price": 89.7,
"orders": 1
},
{
"quantity": 300,
"price": 89.25,
"orders": 1
},
{
"quantity": 300,
"price": 89.15,
"orders": 1
},
{
"quantity": 300,
"price": 89.05,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 91.2,
"orders": 1
},
{
"quantity": 300,
"price": 91.25,
"orders": 1
},
{
"quantity": 300,
"price": 91.3,
"orders": 1
},
{
"quantity": 300,
"price": 91.35,
"orders": 1
},
{
"quantity": 300,
"price": 91.5,
"orders": 1
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|127516",
"symbol": "PATANJALI25JUN1760PE",
"last_price": 88.25,
"volume": 300,
"average_price": 88.25,
"oi": 7200,
"net_change": -2.1,
"total_buy_quantity": 40200,
"total_sell_quantity": 35400,
"lower_circuit_limit": 40.95,
"upper_circuit_limit": 174.05,
"last_trade_time": "1749117310951",
"oi_day_high": 7200,
"oi_day_low": 7200
},
"NSE_FO:RBLBANK25JUN215PE": {
"ohlc": {
"open": 7.9,
"high": 12.15,
"low": 7.7,
"close": 11.9
},
"depth": {
"buy": [
{
"quantity": 2500,
"price": 11.8,
"orders": 1
},
{
"quantity": 2500,
"price": 11.75,
"orders": 1
},
{
"quantity": 7500,
"price": 11.7,
"orders": 3
},
{
"quantity": 5000,
"price": 11.65,
"orders": 2
},
{
"quantity": 5000,
"price": 11.6,
"orders": 2
}
],
"sell": [
{
"quantity": 7500,
"price": 11.95,
"orders": 3
},
{
"quantity": 7500,
"price": 12,
"orders": 3
},
{
"quantity": 5000,
"price": 12.05,
"orders": 2
},
{
"quantity": 5000,
"price": 12.1,
"orders": 2
},
{
"quantity": 5000,
"price": 12.15,
"orders": 2
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|134185",
"symbol": "RBLBANK25JUN215PE",
"last_price": 11.9,
"volume": 327500,
"average_price": 9.87,
"oi": 385000,
"net_change": 4.15,
"total_buy_quantity": 397500,
"total_sell_quantity": 377500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.75,
"last_trade_time": "1749117261555",
"oi_day_high": 385000,
"oi_day_low": 352500
},
"NSE_FO:PETRONET25JUN315PE": {
"ohlc": {
"open": 10.45,
"high": 11.45,
"low": 10.25,
"close": 10.5
},
"depth": {
"buy": [
{
"quantity": 4500,
"price": 10.5,
"orders": 3
},
{
"quantity": 7500,
"price": 10.45,
"orders": 4
},
{
"quantity": 1500,
"price": 10.4,
"orders": 1
},
{
"quantity": 4500,
"price": 10.35,
"orders": 3
},
{
"quantity": 3000,
"price": 10.3,
"orders": 2
}
],
"sell": [
{
"quantity": 3000,
"price": 10.65,
"orders": 2
},
{
"quantity": 3000,
"price": 10.7,
"orders": 2
},
{
"quantity": 7500,
"price": 10.75,
"orders": 4
},
{
"quantity": 1500,
"price": 10.8,
"orders": 1
},
{
"quantity": 3000,
"price": 10.85,
"orders": 2
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|120623",
"symbol": "PETRONET25JUN315PE",
"last_price": 10.5,
"volume": 115500,
"average_price": 10.71,
"oi": 247500,
"net_change": -0.95,
"total_buy_quantity": 232500,
"total_sell_quantity": 225000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.45,
"last_trade_time": "1749117426887",
"oi_day_high": 267000,
"oi_day_low": 247500
},
"NSE_FO:BANKINDIA25JUN119CE": {
"ohlc": {
"open": 8.1,
"high": 8.1,
"low": 8.1,
"close": 8.1
},
"depth": {
"buy": [
{
"quantity": 4825,
"price": 7.5,
"orders": 1
},
{
"quantity": 9650,
"price": 7.45,
"orders": 1
},
{
"quantity": 14475,
"price": 7.35,
"orders": 2
},
{
"quantity": 57900,
"price": 7.15,
"orders": 3
},
{
"quantity": 19300,
"price": 7.1,
"orders": 1
}
],
"sell": [
{
"quantity": 19300,
"price": 8,
"orders": 1
},
{
"quantity": 4825,
"price": 8.05,
"orders": 1
},
{
"quantity": 14475,
"price": 8.1,
"orders": 1
},
{
"quantity": 19300,
"price": 8.2,
"orders": 1
},
{
"quantity": 62725,
"price": 8.3,
"orders": 2
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|72964",
"symbol": "BANKINDIA25JUN119CE",
"last_price": 8.1,
"volume": 0,
"average_price": 0,
"oi": 221950,
"net_change": 0,
"total_buy_quantity": 458375,
"total_sell_quantity": 424600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.1,
"last_trade_time": "1748935815000",
"oi_day_high": 236425,
"oi_day_low": 221950
},
"NSE_FO:SBILIFE25JUN1820CE": {
"ohlc": {
"open": 18.95,
"high": 20.35,
"low": 14.2,
"close": 15.4
},
"depth": {
"buy": [
{
"quantity": 2250,
"price": 15.1,
"orders": 3
},
{
"quantity": 375,
"price": 15.05,
"orders": 1
},
{
"quantity": 375,
"price": 15,
"orders": 1
},
{
"quantity": 375,
"price": 14.95,
"orders": 1
},
{
"quantity": 1125,
"price": 14.9,
"orders": 3
}
],
"sell": [
{
"quantity": 375,
"price": 15.3,
"orders": 1
},
{
"quantity": 375,
"price": 15.35,
"orders": 1
},
{
"quantity": 2625,
"price": 15.4,
"orders": 4
},
{
"quantity": 1500,
"price": 15.45,
"orders": 2
},
{
"quantity": 1125,
"price": 15.5,
"orders": 2
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|125162",
"symbol": "SBILIFE25JUN1820CE",
"last_price": 15.4,
"volume": 877875,
"average_price": 17.58,
"oi": 776250,
"net_change": -1.3,
"total_buy_quantity": 99000,
"total_sell_quantity": 111375,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 49,
"last_trade_time": "1749117471396",
"oi_day_high": 777000,
"oi_day_low": 394875
},
"NSE_FO:IREDA25JUN177.5CE": {
"ohlc": {
"open": 3.6,
"high": 5.1,
"low": 3.15,
"close": 3.8
},
"depth": {
"buy": [
{
"quantity": 37700,
"price": 3.75,
"orders": 9
},
{
"quantity": 37700,
"price": 3.7,
"orders": 9
},
{
"quantity": 46400,
"price": 3.65,
"orders": 10
},
{
"quantity": 23200,
"price": 3.6,
"orders": 6
},
{
"quantity": 23200,
"price": 3.55,
"orders": 6
}
],
"sell": [
{
"quantity": 23200,
"price": 3.85,
"orders": 5
},
{
"quantity": 26100,
"price": 3.9,
"orders": 6
},
{
"quantity": 46400,
"price": 3.95,
"orders": 10
},
{
"quantity": 14500,
"price": 4,
"orders": 5
},
{
"quantity": 5800,
"price": 4.05,
"orders": 2
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|104569",
"symbol": "IREDA25JUN177.5CE",
"last_price": 3.8,
"volume": 3221900,
"average_price": 4.09,
"oi": 901900,
"net_change": 0.4,
"total_buy_quantity": 901900,
"total_sell_quantity": 872900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.4,
"last_trade_time": "1749117452130",
"oi_day_high": 928000,
"oi_day_low": 716300
},
"NSE_FO:AUBANK25JUN700PE": {
"ohlc": {
"open": 10,
"high": 14,
"low": 9.4,
"close": 11.75
},
"depth": {
"buy": [
{
"quantity": 2000,
"price": 11.7,
"orders": 2
},
{
"quantity": 5000,
"price": 11.65,
"orders": 4
},
{
"quantity": 2000,
"price": 11.6,
"orders": 2
},
{
"quantity": 4000,
"price": 11.55,
"orders": 4
},
{
"quantity": 4000,
"price": 11.5,
"orders": 3
}
],
"sell": [
{
"quantity": 1000,
"price": 11.85,
"orders": 1
},
{
"quantity": 2000,
"price": 11.9,
"orders": 2
},
{
"quantity": 3000,
"price": 11.95,
"orders": 2
},
{
"quantity": 4000,
"price": 12,
"orders": 4
},
{
"quantity": 1000,
"price": 12.05,
"orders": 1
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|70501",
"symbol": "AUBANK25JUN700PE",
"last_price": 11.75,
"volume": 1044000,
"average_price": 12.25,
"oi": 1363000,
"net_change": 1.55,
"total_buy_quantity": 345000,
"total_sell_quantity": 246000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.2,
"last_trade_time": "1749117457383",
"oi_day_high": 1363000,
"oi_day_low": 998000
},
"NSE_FO:ACC25JUN1920PE": {
"ohlc": {
"open": 55,
"high": 59.45,
"low": 52.5,
"close": 59.45
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 58.6,
"orders": 1
},
{
"quantity": 300,
"price": 58.55,
"orders": 1
},
{
"quantity": 300,
"price": 58.45,
"orders": 1
},
{
"quantity": 300,
"price": 58.35,
"orders": 1
},
{
"quantity": 1800,
"price": 56.1,
"orders": 6
}
],
"sell": [
{
"quantity": 300,
"price": 60.4,
"orders": 1
},
{
"quantity": 300,
"price": 60.45,
"orders": 1
},
{
"quantity": 300,
"price": 60.55,
"orders": 1
},
{
"quantity": 900,
"price": 63.65,
"orders": 1
},
{
"quantity": 300,
"price": 64,
"orders": 1
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|66076",
"symbol": "ACC25JUN1920PE",
"last_price": 59.45,
"volume": 1500,
"average_price": 55.02,
"oi": 64200,
"net_change": -3.6,
"total_buy_quantity": 14700,
"total_sell_quantity": 24000,
"lower_circuit_limit": 5.8,
"upper_circuit_limit": 120.3,
"last_trade_time": "1749112990343",
"oi_day_high": 64500,
"oi_day_low": 64200
},
"NSE_FO:CAMS25JUN3950PE": {
"ohlc": {
"open": 50,
"high": 52.75,
"low": 35.25,
"close": 39.6
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 38.85,
"orders": 1
},
{
"quantity": 250,
"price": 38.8,
"orders": 1
},
{
"quantity": 125,
"price": 38.7,
"orders": 1
},
{
"quantity": 375,
"price": 38.1,
"orders": 1
},
{
"quantity": 125,
"price": 38.05,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 39.8,
"orders": 1
},
{
"quantity": 125,
"price": 39.85,
"orders": 1
},
{
"quantity": 625,
"price": 39.95,
"orders": 1
},
{
"quantity": 625,
"price": 40.1,
"orders": 1
},
{
"quantity": 625,
"price": 40.4,
"orders": 1
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|79621",
"symbol": "CAMS25JUN3950PE",
"last_price": 39.6,
"volume": 20500,
"average_price": 42.28,
"oi": 20250,
"net_change": -18.45,
"total_buy_quantity": 24875,
"total_sell_quantity": 21000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 148.3,
"last_trade_time": "1749117320488",
"oi_day_high": 23875,
"oi_day_low": 20250
},
"NSE_FO:HINDCOPPER25JUN250CE": {
"ohlc": {
"open": 12.5,
"high": 13.7,
"low": 9.8,
"close": 13.7
},
"depth": {
"buy": [
{
"quantity": 2650,
"price": 13.55,
"orders": 1
},
{
"quantity": 5300,
"price": 13.5,
"orders": 2
},
{
"quantity": 7950,
"price": 13.45,
"orders": 3
},
{
"quantity": 2650,
"price": 13.4,
"orders": 1
},
{
"quantity": 7950,
"price": 13.35,
"orders": 3
}
],
"sell": [
{
"quantity": 2650,
"price": 13.7,
"orders": 1
},
{
"quantity": 2650,
"price": 13.75,
"orders": 1
},
{
"quantity": 2650,
"price": 13.8,
"orders": 1
},
{
"quantity": 5300,
"price": 13.85,
"orders": 2
},
{
"quantity": 13250,
"price": 13.9,
"orders": 5
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|97448",
"symbol": "HINDCOPPER25JUN250CE",
"last_price": 13.7,
"volume": 2135900,
"average_price": 11.88,
"oi": 1913300,
"net_change": 1.2,
"total_buy_quantity": 442550,
"total_sell_quantity": 537950,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.5,
"last_trade_time": "1749117448977",
"oi_day_high": 1998100,
"oi_day_low": 1658900
},
"NSE_FO:BAJFINANCE25JUN9200PE": {
"ohlc": {
"open": 312.9,
"high": 376,
"low": 305.2,
"close": 326.85
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 327.85,
"orders": 1
},
{
"quantity": 125,
"price": 327.75,
"orders": 1
},
{
"quantity": 125,
"price": 326.85,
"orders": 1
},
{
"quantity": 125,
"price": 326.65,
"orders": 1
},
{
"quantity": 125,
"price": 326.25,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 329.8,
"orders": 1
},
{
"quantity": 125,
"price": 330.65,
"orders": 1
},
{
"quantity": 125,
"price": 331.15,
"orders": 1
},
{
"quantity": 375,
"price": 331.6,
"orders": 1
},
{
"quantity": 125,
"price": 331.65,
"orders": 1
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|72655",
"symbol": "BAJFINANCE25JUN9200PE",
"last_price": 326.85,
"volume": 64125,
"average_price": 335.94,
"oi": 122125,
"net_change": 28.95,
"total_buy_quantity": 11500,
"total_sell_quantity": 13250,
"lower_circuit_limit": 36.6,
"upper_circuit_limit": 559.2,
"last_trade_time": "1749117420357",
"oi_day_high": 124375,
"oi_day_low": 120000
},
"NSE_FO:JSWSTEEL25JUN1010CE": {
"ohlc": {
"open": 11.85,
"high": 13.1,
"low": 10.25,
"close": 11.35
},
"depth": {
"buy": [
{
"quantity": 675,
"price": 11.3,
"orders": 1
},
{
"quantity": 3375,
"price": 11.25,
"orders": 5
},
{
"quantity": 4050,
"price": 11.2,
"orders": 6
},
{
"quantity": 4725,
"price": 11.15,
"orders": 6
},
{
"quantity": 4725,
"price": 11.1,
"orders": 5
}
],
"sell": [
{
"quantity": 2025,
"price": 11.4,
"orders": 3
},
{
"quantity": 4050,
"price": 11.45,
"orders": 6
},
{
"quantity": 4050,
"price": 11.5,
"orders": 6
},
{
"quantity": 4725,
"price": 11.55,
"orders": 6
},
{
"quantity": 4050,
"price": 11.6,
"orders": 4
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|106765",
"symbol": "JSWSTEEL25JUN1010CE",
"last_price": 11.35,
"volume": 454275,
"average_price": 11.65,
"oi": 359775,
"net_change": -0.5,
"total_buy_quantity": 409725,
"total_sell_quantity": 169425,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.85,
"last_trade_time": "1749117470394",
"oi_day_high": 376650,
"oi_day_low": 353700
},
"NSE_FO:NESTLEIND25JUN2440CE": {
"ohlc": {
"open": 30.55,
"high": 32.2,
"low": 24.85,
"close": 28.35
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 28.65,
"orders": 1
},
{
"quantity": 400,
"price": 28.6,
"orders": 2
},
{
"quantity": 200,
"price": 28.5,
"orders": 1
},
{
"quantity": 400,
"price": 28.45,
"orders": 2
},
{
"quantity": 200,
"price": 28.4,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 28.85,
"orders": 1
},
{
"quantity": 200,
"price": 28.9,
"orders": 1
},
{
"quantity": 200,
"price": 28.95,
"orders": 1
},
{
"quantity": 200,
"price": 29.05,
"orders": 1
},
{
"quantity": 400,
"price": 29.1,
"orders": 2
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|123454",
"symbol": "NESTLEIND25JUN2440CE",
"last_price": 28.35,
"volume": 141000,
"average_price": 28.41,
"oi": 137600,
"net_change": -2.45,
"total_buy_quantity": 68200,
"total_sell_quantity": 48600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 66.5,
"last_trade_time": "1749117470467",
"oi_day_high": 143200,
"oi_day_low": 131600
},
"NSE_FO:IEX25JUN200PE": {
"ohlc": {
"open": 4.8,
"high": 8.7,
"low": 4.5,
"close": 6.05
},
"depth": {
"buy": [
{
"quantity": 18750,
"price": 6,
"orders": 4
},
{
"quantity": 33750,
"price": 5.95,
"orders": 6
},
{
"quantity": 22500,
"price": 5.9,
"orders": 4
},
{
"quantity": 41250,
"price": 5.85,
"orders": 7
},
{
"quantity": 18750,
"price": 5.8,
"orders": 5
}
],
"sell": [
{
"quantity": 26250,
"price": 6.1,
"orders": 5
},
{
"quantity": 41250,
"price": 6.15,
"orders": 8
},
{
"quantity": 33750,
"price": 6.2,
"orders": 6
},
{
"quantity": 7500,
"price": 6.25,
"orders": 2
},
{
"quantity": 26250,
"price": 6.3,
"orders": 7
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|102384",
"symbol": "IEX25JUN200PE",
"last_price": 6.05,
"volume": 6375000,
"average_price": 6.58,
"oi": 3738750,
"net_change": 1,
"total_buy_quantity": 952500,
"total_sell_quantity": 678750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.05,
"last_trade_time": "1749117413444",
"oi_day_high": 3776250,
"oi_day_low": 3397500
},
"NSE_FO:MARICO25JUN720CE": {
"ohlc": {
"open": 9.3,
"high": 10.05,
"low": 8.35,
"close": 8.55
},
"depth": {
"buy": [
{
"quantity": 6000,
"price": 8.55,
"orders": 5
},
{
"quantity": 7200,
"price": 8.5,
"orders": 4
},
{
"quantity": 8400,
"price": 8.45,
"orders": 6
},
{
"quantity": 7200,
"price": 8.4,
"orders": 4
},
{
"quantity": 4800,
"price": 8.35,
"orders": 3
}
],
"sell": [
{
"quantity": 6000,
"price": 8.7,
"orders": 5
},
{
"quantity": 7200,
"price": 8.75,
"orders": 5
},
{
"quantity": 4800,
"price": 8.8,
"orders": 4
},
{
"quantity": 7200,
"price": 8.85,
"orders": 4
},
{
"quantity": 2400,
"price": 8.9,
"orders": 2
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|117639",
"symbol": "MARICO25JUN720CE",
"last_price": 8.55,
"volume": 480000,
"average_price": 9.02,
"oi": 332400,
"net_change": -1.5,
"total_buy_quantity": 448800,
"total_sell_quantity": 286800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.05,
"last_trade_time": "1749117424727",
"oi_day_high": 337200,
"oi_day_low": 304800
},
"NSE_FO:SUNPHARMA25JUN1700PE": {
"ohlc": {
"open": 50.4,
"high": 50.45,
"low": 33.8,
"close": 39.5
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 39.5,
"orders": 1
},
{
"quantity": 350,
"price": 39.45,
"orders": 1
},
{
"quantity": 1050,
"price": 39.4,
"orders": 3
},
{
"quantity": 1050,
"price": 39.35,
"orders": 3
},
{
"quantity": 350,
"price": 39.3,
"orders": 1
}
],
"sell": [
{
"quantity": 700,
"price": 39.75,
"orders": 2
},
{
"quantity": 700,
"price": 39.8,
"orders": 2
},
{
"quantity": 350,
"price": 39.85,
"orders": 1
},
{
"quantity": 1750,
"price": 39.9,
"orders": 2
},
{
"quantity": 1400,
"price": 39.95,
"orders": 3
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|127663",
"symbol": "SUNPHARMA25JUN1700PE",
"last_price": 39.5,
"volume": 230650,
"average_price": 40.31,
"oi": 525000,
"net_change": -13,
"total_buy_quantity": 69300,
"total_sell_quantity": 75950,
"lower_circuit_limit": 12.65,
"upper_circuit_limit": 92.35,
"last_trade_time": "1749117399299",
"oi_day_high": 533400,
"oi_day_low": 505400
},
"NSE_FO:UNITDSPR25JUN1520CE": {
"ohlc": {
"open": 90,
"high": 133.15,
"low": 90,
"close": 101.6
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 102,
"orders": 1
},
{
"quantity": 350,
"price": 101.7,
"orders": 1
},
{
"quantity": 350,
"price": 101.6,
"orders": 1
},
{
"quantity": 350,
"price": 101.55,
"orders": 1
},
{
"quantity": 350,
"price": 100.95,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 103.1,
"orders": 1
},
{
"quantity": 350,
"price": 103.25,
"orders": 1
},
{
"quantity": 350,
"price": 103.35,
"orders": 1
},
{
"quantity": 350,
"price": 103.4,
"orders": 1
},
{
"quantity": 350,
"price": 103.5,
"orders": 1
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|145611",
"symbol": "UNITDSPR25JUN1520CE",
"last_price": 101.6,
"volume": 23800,
"average_price": 108.71,
"oi": 47950,
"net_change": 17.75,
"total_buy_quantity": 49700,
"total_sell_quantity": 50400,
"lower_circuit_limit": 28.4,
"upper_circuit_limit": 212.85,
"last_trade_time": "1749116683856",
"oi_day_high": 51800,
"oi_day_low": 47950
},
"NSE_FO:GRANULES25JUN540CE": {
"ohlc": {
"open": 13.6,
"high": 17.85,
"low": 12.35,
"close": 14.5
},
"depth": {
"buy": [
{
"quantity": 2000,
"price": 14.45,
"orders": 2
},
{
"quantity": 2000,
"price": 14.4,
"orders": 2
},
{
"quantity": 2000,
"price": 14.35,
"orders": 2
},
{
"quantity": 2000,
"price": 14.3,
"orders": 2
},
{
"quantity": 2000,
"price": 14.25,
"orders": 2
}
],
"sell": [
{
"quantity": 2000,
"price": 14.65,
"orders": 2
},
{
"quantity": 1000,
"price": 14.7,
"orders": 1
},
{
"quantity": 1000,
"price": 14.75,
"orders": 1
},
{
"quantity": 2000,
"price": 14.8,
"orders": 2
},
{
"quantity": 1000,
"price": 14.85,
"orders": 1
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|91152",
"symbol": "GRANULES25JUN540CE",
"last_price": 14.5,
"volume": 934000,
"average_price": 15.66,
"oi": 311000,
"net_change": 2.15,
"total_buy_quantity": 538000,
"total_sell_quantity": 191000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.35,
"last_trade_time": "1749117445098",
"oi_day_high": 333000,
"oi_day_low": 241000
},
"NSE_FO:HDFCBANK25JUN1920CE": {
"ohlc": {
"open": 52.25,
"high": 60.2,
"low": 49,
"close": 56.5
},
"depth": {
"buy": [
{
"quantity": 1100,
"price": 56.35,
"orders": 2
},
{
"quantity": 1650,
"price": 56.3,
"orders": 3
},
{
"quantity": 3850,
"price": 56.25,
"orders": 6
},
{
"quantity": 1100,
"price": 56.2,
"orders": 2
},
{
"quantity": 2200,
"price": 56.15,
"orders": 3
}
],
"sell": [
{
"quantity": 1100,
"price": 56.5,
"orders": 1
},
{
"quantity": 550,
"price": 56.55,
"orders": 1
},
{
"quantity": 2200,
"price": 56.6,
"orders": 4
},
{
"quantity": 550,
"price": 56.65,
"orders": 1
},
{
"quantity": 1650,
"price": 56.7,
"orders": 2
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|94089",
"symbol": "HDFCBANK25JUN1920CE",
"last_price": 56.5,
"volume": 1379950,
"average_price": 55.85,
"oi": 1094500,
"net_change": 6.8,
"total_buy_quantity": 84700,
"total_sell_quantity": 136950,
"lower_circuit_limit": 4.55,
"upper_circuit_limit": 94.85,
"last_trade_time": "1749117475080",
"oi_day_high": 1302400,
"oi_day_low": 1094500
},
"NSE_FO:HDFCLIFE25JUN780PE": {
"ohlc": {
"open": 29.55,
"high": 29.55,
"low": 21.7,
"close": 25.95
},
"depth": {
"buy": [
{
"quantity": 1100,
"price": 25.75,
"orders": 1
},
{
"quantity": 2200,
"price": 25.7,
"orders": 2
},
{
"quantity": 3300,
"price": 25.55,
"orders": 2
},
{
"quantity": 2200,
"price": 25.5,
"orders": 2
},
{
"quantity": 1100,
"price": 25.4,
"orders": 1
}
],
"sell": [
{
"quantity": 1100,
"price": 25.95,
"orders": 1
},
{
"quantity": 1100,
"price": 26,
"orders": 1
},
{
"quantity": 1100,
"price": 26.05,
"orders": 1
},
{
"quantity": 1100,
"price": 26.1,
"orders": 1
},
{
"quantity": 1100,
"price": 26.2,
"orders": 1
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|95273",
"symbol": "HDFCLIFE25JUN780PE",
"last_price": 25.95,
"volume": 108900,
"average_price": 25.53,
"oi": 251900,
"net_change": -1.4,
"total_buy_quantity": 121000,
"total_sell_quantity": 135300,
"lower_circuit_limit": 6.1,
"upper_circuit_limit": 48.6,
"last_trade_time": "1749116611558",
"oi_day_high": 258500,
"oi_day_low": 240900
},
"NSE_FO:DMART25JUN4000PE": {
"ohlc": {
"open": 50.5,
"high": 58.4,
"low": 26.65,
"close": 39.5
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 38.7,
"orders": 1
},
{
"quantity": 150,
"price": 38.65,
"orders": 1
},
{
"quantity": 150,
"price": 38.6,
"orders": 1
},
{
"quantity": 150,
"price": 38.5,
"orders": 1
},
{
"quantity": 300,
"price": 38.45,
"orders": 2
}
],
"sell": [
{
"quantity": 150,
"price": 39,
"orders": 1
},
{
"quantity": 300,
"price": 39.05,
"orders": 2
},
{
"quantity": 150,
"price": 39.1,
"orders": 1
},
{
"quantity": 150,
"price": 39.2,
"orders": 1
},
{
"quantity": 450,
"price": 39.25,
"orders": 2
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|87121",
"symbol": "DMART25JUN4000PE",
"last_price": 39.5,
"volume": 453000,
"average_price": 38.21,
"oi": 113550,
"net_change": -26.5,
"total_buy_quantity": 37500,
"total_sell_quantity": 37350,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 151.35,
"last_trade_time": "1749117384225",
"oi_day_high": 116100,
"oi_day_low": 91800
},
"NSE_FO:NHPC25JUN87PE": {
"ohlc": {
"open": 2.2,
"high": 2.45,
"low": 1.7,
"close": 2.2
},
"depth": {
"buy": [
{
"quantity": 44800,
"price": 2.1,
"orders": 5
},
{
"quantity": 57600,
"price": 2.05,
"orders": 5
},
{
"quantity": 38400,
"price": 2,
"orders": 3
},
{
"quantity": 44800,
"price": 1.95,
"orders": 4
},
{
"quantity": 44800,
"price": 1.9,
"orders": 3
}
],
"sell": [
{
"quantity": 57600,
"price": 2.2,
"orders": 6
},
{
"quantity": 83200,
"price": 2.25,
"orders": 7
},
{
"quantity": 51200,
"price": 2.3,
"orders": 5
},
{
"quantity": 38400,
"price": 2.35,
"orders": 3
},
{
"quantity": 44800,
"price": 2.4,
"orders": 4
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|116872",
"symbol": "NHPC25JUN87PE",
"last_price": 2.2,
"volume": 812800,
"average_price": 2.04,
"oi": 729600,
"net_change": -0.4,
"total_buy_quantity": 1305600,
"total_sell_quantity": 1241600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.6,
"last_trade_time": "1749117299364",
"oi_day_high": 729600,
"oi_day_low": 627200
},
"NSE_FO:ULTRACEMCO25JUN11300PE": {
"ohlc": {
"open": 343.3,
"high": 367.4,
"low": 275.6,
"close": 277.4
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 275.15,
"orders": 1
},
{
"quantity": 50,
"price": 275.1,
"orders": 1
},
{
"quantity": 50,
"price": 275.05,
"orders": 1
},
{
"quantity": 50,
"price": 274.8,
"orders": 1
},
{
"quantity": 50,
"price": 274.7,
"orders": 1
}
],
"sell": [
{
"quantity": 50,
"price": 277.6,
"orders": 1
},
{
"quantity": 150,
"price": 278.65,
"orders": 1
},
{
"quantity": 50,
"price": 278.7,
"orders": 1
},
{
"quantity": 150,
"price": 278.75,
"orders": 1
},
{
"quantity": 150,
"price": 278.9,
"orders": 1
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|133740",
"symbol": "ULTRACEMCO25JUN11300PE",
"last_price": 277.4,
"volume": 21800,
"average_price": 300.15,
"oi": 15350,
"net_change": -68.1,
"total_buy_quantity": 4600,
"total_sell_quantity": 7300,
"lower_circuit_limit": 51.25,
"upper_circuit_limit": 639.75,
"last_trade_time": "1749117333001",
"oi_day_high": 15550,
"oi_day_low": 13750
},
"NSE_FO:CROMPTON25JUN360CE": {
"ohlc": {
"open": 4.85,
"high": 5.6,
"low": 4.2,
"close": 5.4
},
"depth": {
"buy": [
{
"quantity": 14400,
"price": 5.3,
"orders": 6
},
{
"quantity": 21600,
"price": 5.25,
"orders": 8
},
{
"quantity": 21600,
"price": 5.2,
"orders": 8
},
{
"quantity": 16200,
"price": 5.15,
"orders": 7
},
{
"quantity": 19800,
"price": 5.1,
"orders": 7
}
],
"sell": [
{
"quantity": 9000,
"price": 5.4,
"orders": 5
},
{
"quantity": 21600,
"price": 5.45,
"orders": 8
},
{
"quantity": 18000,
"price": 5.5,
"orders": 7
},
{
"quantity": 18000,
"price": 5.55,
"orders": 6
},
{
"quantity": 10800,
"price": 5.6,
"orders": 5
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|83563",
"symbol": "CROMPTON25JUN360CE",
"last_price": 5.4,
"volume": 849600,
"average_price": 4.94,
"oi": 1047600,
"net_change": 0.65,
"total_buy_quantity": 592200,
"total_sell_quantity": 576000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.75,
"last_trade_time": "1749117469006",
"oi_day_high": 1063800,
"oi_day_low": 977400
},
"NSE_FO:HINDPETRO25JUN415CE": {
"ohlc": {
"open": 9.5,
"high": 10.5,
"low": 6.85,
"close": 7.55
},
"depth": {
"buy": [
{
"quantity": 4050,
"price": 7.4,
"orders": 2
},
{
"quantity": 14175,
"price": 7.35,
"orders": 6
},
{
"quantity": 8100,
"price": 7.3,
"orders": 4
},
{
"quantity": 8100,
"price": 7.25,
"orders": 3
},
{
"quantity": 8100,
"price": 7.2,
"orders": 3
}
],
"sell": [
{
"quantity": 6075,
"price": 7.5,
"orders": 3
},
{
"quantity": 14175,
"price": 7.55,
"orders": 6
},
{
"quantity": 8100,
"price": 7.6,
"orders": 4
},
{
"quantity": 14175,
"price": 7.65,
"orders": 4
},
{
"quantity": 8100,
"price": 7.7,
"orders": 3
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|97488",
"symbol": "HINDPETRO25JUN415CE",
"last_price": 7.55,
"volume": 400950,
"average_price": 8.57,
"oi": 407025,
"net_change": -2.15,
"total_buy_quantity": 449550,
"total_sell_quantity": 334125,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.7,
"last_trade_time": "1749117422397",
"oi_day_high": 433350,
"oi_day_low": 390825
},
"NSE_FO:NAUKRI25JUN1440PE": {
"ohlc": {
"open": 52.15,
"high": 52.3,
"low": 25.8,
"close": 25.95
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 25.65,
"orders": 1
},
{
"quantity": 375,
"price": 25.6,
"orders": 1
},
{
"quantity": 375,
"price": 25.5,
"orders": 1
},
{
"quantity": 375,
"price": 25.4,
"orders": 1
},
{
"quantity": 375,
"price": 25.35,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 25.9,
"orders": 1
},
{
"quantity": 750,
"price": 25.95,
"orders": 2
},
{
"quantity": 375,
"price": 26,
"orders": 1
},
{
"quantity": 375,
"price": 26.05,
"orders": 1
},
{
"quantity": 750,
"price": 26.15,
"orders": 2
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|121964",
"symbol": "NAUKRI25JUN1440PE",
"last_price": 25.95,
"volume": 279750,
"average_price": 31.98,
"oi": 83250,
"net_change": -30.85,
"total_buy_quantity": 138375,
"total_sell_quantity": 88875,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 106.75,
"last_trade_time": "1749117462713",
"oi_day_high": 96375,
"oi_day_low": 52125
},
"NSE_FO:IGL25JUN215PE": {
"ohlc": {
"open": 12.15,
"high": 13.5,
"low": 9.3,
"close": 10.55
},
"depth": {
"buy": [
{
"quantity": 8250,
"price": 10.45,
"orders": 3
},
{
"quantity": 11000,
"price": 10.4,
"orders": 4
},
{
"quantity": 8250,
"price": 10.35,
"orders": 3
},
{
"quantity": 11000,
"price": 10.3,
"orders": 4
},
{
"quantity": 2750,
"price": 10.25,
"orders": 1
}
],
"sell": [
{
"quantity": 2750,
"price": 10.55,
"orders": 1
},
{
"quantity": 8250,
"price": 10.6,
"orders": 3
},
{
"quantity": 13750,
"price": 10.65,
"orders": 4
},
{
"quantity": 8250,
"price": 10.7,
"orders": 3
},
{
"quantity": 11000,
"price": 10.75,
"orders": 3
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|102763",
"symbol": "IGL25JUN215PE",
"last_price": 10.55,
"volume": 206250,
"average_price": 11.5,
"oi": 286000,
"net_change": 0.6,
"total_buy_quantity": 431750,
"total_sell_quantity": 423500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.95,
"last_trade_time": "1749117440164",
"oi_day_high": 288750,
"oi_day_low": 261250
},
"NSE_FO:OIL25JUN440CE": {
"ohlc": {
"open": 8.6,
"high": 10.4,
"low": 6.65,
"close": 7.55
},
"depth": {
"buy": [
{
"quantity": 3225,
"price": 7.55,
"orders": 3
},
{
"quantity": 4300,
"price": 7.5,
"orders": 4
},
{
"quantity": 5375,
"price": 7.45,
"orders": 4
},
{
"quantity": 7525,
"price": 7.4,
"orders": 5
},
{
"quantity": 6450,
"price": 7.35,
"orders": 5
}
],
"sell": [
{
"quantity": 3225,
"price": 7.7,
"orders": 3
},
{
"quantity": 5375,
"price": 7.75,
"orders": 5
},
{
"quantity": 4300,
"price": 7.8,
"orders": 4
},
{
"quantity": 8600,
"price": 7.85,
"orders": 5
},
{
"quantity": 7525,
"price": 7.9,
"orders": 5
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|126149",
"symbol": "OIL25JUN440CE",
"last_price": 7.55,
"volume": 697675,
"average_price": 9.09,
"oi": 354750,
"net_change": -1.55,
"total_buy_quantity": 268750,
"total_sell_quantity": 327875,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.1,
"last_trade_time": "1749117316081",
"oi_day_high": 367650,
"oi_day_low": 322500
},
"NSE_FO:ITC25JUN420CE": {
"ohlc": {
"open": 6.95,
"high": 8.55,
"low": 6.3,
"close": 7.4
},
"depth": {
"buy": [
{
"quantity": 4800,
"price": 7.3,
"orders": 3
},
{
"quantity": 40000,
"price": 7.25,
"orders": 13
},
{
"quantity": 54400,
"price": 7.2,
"orders": 12
},
{
"quantity": 60800,
"price": 7.15,
"orders": 13
},
{
"quantity": 28800,
"price": 7.1,
"orders": 8
}
],
"sell": [
{
"quantity": 14400,
"price": 7.35,
"orders": 6
},
{
"quantity": 56000,
"price": 7.4,
"orders": 14
},
{
"quantity": 72000,
"price": 7.45,
"orders": 16
},
{
"quantity": 68800,
"price": 7.5,
"orders": 17
},
{
"quantity": 48000,
"price": 7.55,
"orders": 12
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|108842",
"symbol": "ITC25JUN420CE",
"last_price": 7.4,
"volume": 8468800,
"average_price": 7.36,
"oi": 6912000,
"net_change": 0.55,
"total_buy_quantity": 836800,
"total_sell_quantity": 1724800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.85,
"last_trade_time": "1749117469159",
"oi_day_high": 7531200,
"oi_day_low": 6753600
},
"NSE_FO:FEDERALBNK25JUN200CE": {
"ohlc": {
"open": 12.4,
"high": 12.4,
"low": 9.55,
"close": 10.15
},
"depth": {
"buy": [
{
"quantity": 10000,
"price": 10.05,
"orders": 2
},
{
"quantity": 10000,
"price": 10,
"orders": 2
},
{
"quantity": 10000,
"price": 9.95,
"orders": 2
},
{
"quantity": 5000,
"price": 9.9,
"orders": 1
},
{
"quantity": 5000,
"price": 9.85,
"orders": 1
}
],
"sell": [
{
"quantity": 20000,
"price": 10.2,
"orders": 4
},
{
"quantity": 15000,
"price": 10.25,
"orders": 2
},
{
"quantity": 10000,
"price": 10.3,
"orders": 2
},
{
"quantity": 15000,
"price": 10.35,
"orders": 2
},
{
"quantity": 5000,
"price": 10.45,
"orders": 1
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|89071",
"symbol": "FEDERALBNK25JUN200CE",
"last_price": 10.15,
"volume": 690000,
"average_price": 10.78,
"oi": 1475000,
"net_change": -2.45,
"total_buy_quantity": 560000,
"total_sell_quantity": 555000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.6,
"last_trade_time": "1749117465886",
"oi_day_high": 1620000,
"oi_day_low": 1465000
},
"NSE_FO:SJVN25JUN102PE": {
"ohlc": {
"open": 3.5,
"high": 3.5,
"low": 2.8,
"close": 3
},
"depth": {
"buy": [
{
"quantity": 42525,
"price": 2.9,
"orders": 7
},
{
"quantity": 33075,
"price": 2.85,
"orders": 4
},
{
"quantity": 28350,
"price": 2.8,
"orders": 3
},
{
"quantity": 28350,
"price": 2.75,
"orders": 3
},
{
"quantity": 127575,
"price": 2.7,
"orders": 5
}
],
"sell": [
{
"quantity": 66150,
"price": 3,
"orders": 6
},
{
"quantity": 47250,
"price": 3.05,
"orders": 6
},
{
"quantity": 37800,
"price": 3.1,
"orders": 5
},
{
"quantity": 28350,
"price": 3.15,
"orders": 3
},
{
"quantity": 18900,
"price": 3.2,
"orders": 2
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|138512",
"symbol": "SJVN25JUN102PE",
"last_price": 3,
"volume": 1285200,
"average_price": 3.07,
"oi": 491400,
"net_change": -3.3,
"total_buy_quantity": 959175,
"total_sell_quantity": 1034775,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.05,
"last_trade_time": "1749117216140",
"oi_day_high": 538650,
"oi_day_low": 321300
},
"NSE_FO:CYIENT25JUN1360PE": {
"ohlc": {
"open": 52.3,
"high": 60.7,
"low": 51.45,
"close": 52.5
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 51.3,
"orders": 1
},
{
"quantity": 300,
"price": 51,
"orders": 1
},
{
"quantity": 300,
"price": 50.95,
"orders": 1
},
{
"quantity": 300,
"price": 50.9,
"orders": 1
},
{
"quantity": 300,
"price": 50.85,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 52.1,
"orders": 1
},
{
"quantity": 600,
"price": 52.15,
"orders": 2
},
{
"quantity": 300,
"price": 52.2,
"orders": 1
},
{
"quantity": 900,
"price": 52.65,
"orders": 1
},
{
"quantity": 900,
"price": 52.75,
"orders": 1
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|84077",
"symbol": "CYIENT25JUN1360PE",
"last_price": 52.5,
"volume": 8100,
"average_price": 54.38,
"oi": 73200,
"net_change": -0.2,
"total_buy_quantity": 29400,
"total_sell_quantity": 51000,
"lower_circuit_limit": 0.45,
"upper_circuit_limit": 104.95,
"last_trade_time": "1749117410098",
"oi_day_high": 73800,
"oi_day_low": 72600
},
"NSE_FO:CANBK25JUN111CE": {
"ohlc": {
"open": 7.7,
"high": 7.7,
"low": 7.2,
"close": 7.3
},
"depth": {
"buy": [
{
"quantity": 6750,
"price": 7.1,
"orders": 1
},
{
"quantity": 20250,
"price": 7.05,
"orders": 2
},
{
"quantity": 6750,
"price": 6.9,
"orders": 1
},
{
"quantity": 13500,
"price": 6.8,
"orders": 2
},
{
"quantity": 87750,
"price": 6.75,
"orders": 3
}
],
"sell": [
{
"quantity": 13500,
"price": 7.25,
"orders": 2
},
{
"quantity": 6750,
"price": 7.3,
"orders": 1
},
{
"quantity": 6750,
"price": 7.4,
"orders": 1
},
{
"quantity": 20250,
"price": 7.45,
"orders": 1
},
{
"quantity": 60750,
"price": 7.55,
"orders": 2
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|80192",
"symbol": "CANBK25JUN111CE",
"last_price": 7.3,
"volume": 101250,
"average_price": 7.49,
"oi": 1289250,
"net_change": -0.65,
"total_buy_quantity": 634500,
"total_sell_quantity": 695250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.95,
"last_trade_time": "1749109950140",
"oi_day_high": 1309500,
"oi_day_low": 1289250
},
"NSE_FO:SONACOMS25JUN540CE": {
"ohlc": {
"open": 18.45,
"high": 18.7,
"low": 12.75,
"close": 13.1
},
"depth": {
"buy": [
{
"quantity": 3875,
"price": 13.2,
"orders": 5
},
{
"quantity": 1550,
"price": 13.15,
"orders": 2
},
{
"quantity": 1550,
"price": 13.1,
"orders": 2
},
{
"quantity": 4650,
"price": 13.05,
"orders": 3
},
{
"quantity": 6200,
"price": 13,
"orders": 6
}
],
"sell": [
{
"quantity": 2325,
"price": 13.45,
"orders": 3
},
{
"quantity": 775,
"price": 13.5,
"orders": 1
},
{
"quantity": 3875,
"price": 13.55,
"orders": 4
},
{
"quantity": 3100,
"price": 13.6,
"orders": 2
},
{
"quantity": 3875,
"price": 13.65,
"orders": 3
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|139154",
"symbol": "SONACOMS25JUN540CE",
"last_price": 13.1,
"volume": 203050,
"average_price": 15.84,
"oi": 243350,
"net_change": -4.4,
"total_buy_quantity": 183675,
"total_sell_quantity": 186775,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 37.5,
"last_trade_time": "1749117197955",
"oi_day_high": 246450,
"oi_day_low": 221650
},
"NSE_FO:TITAN25JUN3580CE": {
"ohlc": {
"open": 45.1,
"high": 60.9,
"low": 43.7,
"close": 46.55
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 46.65,
"orders": 1
},
{
"quantity": 350,
"price": 46.6,
"orders": 2
},
{
"quantity": 175,
"price": 46.55,
"orders": 1
},
{
"quantity": 175,
"price": 46.4,
"orders": 1
},
{
"quantity": 175,
"price": 46.3,
"orders": 1
}
],
"sell": [
{
"quantity": 525,
"price": 47.15,
"orders": 3
},
{
"quantity": 175,
"price": 47.2,
"orders": 1
},
{
"quantity": 350,
"price": 47.3,
"orders": 2
},
{
"quantity": 350,
"price": 47.7,
"orders": 2
},
{
"quantity": 175,
"price": 47.85,
"orders": 1
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|132222",
"symbol": "TITAN25JUN3580CE",
"last_price": 46.55,
"volume": 82425,
"average_price": 51.81,
"oi": 50575,
"net_change": -3.85,
"total_buy_quantity": 32375,
"total_sell_quantity": 35700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 110.75,
"last_trade_time": "1749117303788",
"oi_day_high": 51800,
"oi_day_low": 46725
},
"NSE_FO:GODREJCP25JUN1240PE": {
"ohlc": {
"open": 32.2,
"high": 39.95,
"low": 28.55,
"close": 38.9
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 38.6,
"orders": 1
},
{
"quantity": 500,
"price": 38.5,
"orders": 1
},
{
"quantity": 500,
"price": 38.45,
"orders": 1
},
{
"quantity": 1500,
"price": 38.4,
"orders": 1
},
{
"quantity": 1000,
"price": 38.35,
"orders": 2
}
],
"sell": [
{
"quantity": 500,
"price": 38.9,
"orders": 1
},
{
"quantity": 500,
"price": 38.95,
"orders": 1
},
{
"quantity": 500,
"price": 39,
"orders": 1
},
{
"quantity": 2000,
"price": 39.05,
"orders": 2
},
{
"quantity": 2500,
"price": 39.15,
"orders": 2
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|90654",
"symbol": "GODREJCP25JUN1240PE",
"last_price": 38.9,
"volume": 52000,
"average_price": 33.4,
"oi": 77000,
"net_change": 6.3,
"total_buy_quantity": 138000,
"total_sell_quantity": 84500,
"lower_circuit_limit": 0.45,
"upper_circuit_limit": 64.75,
"last_trade_time": "1749117458978",
"oi_day_high": 78000,
"oi_day_low": 72000
},
"NSE_FO:MFSL25JUN1480CE": {
"ohlc": {
"open": 50,
"high": 62.2,
"low": 49.15,
"close": 57.2
},
"depth": {
"buy": [
{
"quantity": 2400,
"price": 54.85,
"orders": 3
},
{
"quantity": 800,
"price": 54.8,
"orders": 1
},
{
"quantity": 800,
"price": 54.6,
"orders": 1
},
{
"quantity": 800,
"price": 54.5,
"orders": 1
},
{
"quantity": 800,
"price": 54.2,
"orders": 1
}
],
"sell": [
{
"quantity": 800,
"price": 58.1,
"orders": 1
},
{
"quantity": 2400,
"price": 58.15,
"orders": 1
},
{
"quantity": 800,
"price": 58.85,
"orders": 1
},
{
"quantity": 800,
"price": 60.3,
"orders": 1
},
{
"quantity": 4000,
"price": 60.65,
"orders": 2
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|119024",
"symbol": "MFSL25JUN1480CE",
"last_price": 57.2,
"volume": 25600,
"average_price": 53.95,
"oi": 45600,
"net_change": -5,
"total_buy_quantity": 25600,
"total_sell_quantity": 64000,
"lower_circuit_limit": 12.7,
"upper_circuit_limit": 111.7,
"last_trade_time": "1749108175560",
"oi_day_high": 45600,
"oi_day_low": 42400
},
"NSE_FO:ABFRL25JUN90PE": {
"ohlc": {
"open": 12.85,
"high": 15.45,
"low": 12.85,
"close": 15.45
},
"depth": {
"buy": [
{
"quantity": 2600,
"price": 10.9,
"orders": 1
},
{
"quantity": 2600,
"price": 10.85,
"orders": 1
},
{
"quantity": 2600,
"price": 10.5,
"orders": 1
},
{
"quantity": 2600,
"price": 10,
"orders": 1
},
{
"quantity": 15600,
"price": 9.6,
"orders": 1
}
],
"sell": [
{
"quantity": 2600,
"price": 18.35,
"orders": 1
},
{
"quantity": 2600,
"price": 18.4,
"orders": 1
},
{
"quantity": 2600,
"price": 18.45,
"orders": 1
},
{
"quantity": 23400,
"price": 31.5,
"orders": 1
},
{
"quantity": 2600,
"price": 31.65,
"orders": 1
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|53113",
"symbol": "ABFRL25JUN90PE",
"last_price": 15.45,
"volume": 13000,
"average_price": 13.4,
"oi": 933400,
"net_change": 2.55,
"total_buy_quantity": 80600,
"total_sell_quantity": 452400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.9,
"last_trade_time": "1749108989694",
"oi_day_high": 941200,
"oi_day_low": 933400
},
"NSE_FO:TCS25JUN3500CE": {
"ohlc": {
"open": 31.1,
"high": 35.3,
"low": 25.6,
"close": 26.8
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 26.75,
"orders": 1
},
{
"quantity": 350,
"price": 26.7,
"orders": 2
},
{
"quantity": 1050,
"price": 26.65,
"orders": 4
},
{
"quantity": 1925,
"price": 26.6,
"orders": 7
},
{
"quantity": 1575,
"price": 26.55,
"orders": 7
}
],
"sell": [
{
"quantity": 350,
"price": 26.9,
"orders": 2
},
{
"quantity": 350,
"price": 26.95,
"orders": 2
},
{
"quantity": 1225,
"price": 27,
"orders": 7
},
{
"quantity": 1050,
"price": 27.05,
"orders": 4
},
{
"quantity": 525,
"price": 27.1,
"orders": 3
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|130999",
"symbol": "TCS25JUN3500CE",
"last_price": 26.8,
"volume": 981575,
"average_price": 30.34,
"oi": 1249150,
"net_change": -4.25,
"total_buy_quantity": 139650,
"total_sell_quantity": 169050,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 75.55,
"last_trade_time": "1749117474743",
"oi_day_high": 1255975,
"oi_day_low": 1195425
},
"NSE_FO:IIFL25JUN430PE": {
"ohlc": {
"open": 13.75,
"high": 17.25,
"low": 12.35,
"close": 13.8
},
"depth": {
"buy": [
{
"quantity": 3100,
"price": 13.65,
"orders": 2
},
{
"quantity": 1550,
"price": 13.6,
"orders": 1
},
{
"quantity": 1550,
"price": 13.55,
"orders": 1
},
{
"quantity": 1550,
"price": 13.5,
"orders": 1
},
{
"quantity": 1550,
"price": 13.45,
"orders": 1
}
],
"sell": [
{
"quantity": 3100,
"price": 13.9,
"orders": 2
},
{
"quantity": 3100,
"price": 13.95,
"orders": 2
},
{
"quantity": 3100,
"price": 14,
"orders": 2
},
{
"quantity": 4650,
"price": 14.05,
"orders": 2
},
{
"quantity": 3100,
"price": 14.1,
"orders": 2
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|37867",
"symbol": "IIFL25JUN430PE",
"last_price": 13.8,
"volume": 294500,
"average_price": 13.7,
"oi": 196850,
"net_change": -1.35,
"total_buy_quantity": 283650,
"total_sell_quantity": 294500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 35.15,
"last_trade_time": "1749117450240",
"oi_day_high": 199950,
"oi_day_low": 173600
},
"NSE_FO:BPCL25JUN320CE": {
"ohlc": {
"open": 6,
"high": 6.85,
"low": 4.4,
"close": 4.75
},
"depth": {
"buy": [
{
"quantity": 27000,
"price": 4.7,
"orders": 10
},
{
"quantity": 25200,
"price": 4.65,
"orders": 8
},
{
"quantity": 32400,
"price": 4.6,
"orders": 11
},
{
"quantity": 16200,
"price": 4.55,
"orders": 6
},
{
"quantity": 21600,
"price": 4.5,
"orders": 11
}
],
"sell": [
{
"quantity": 14400,
"price": 4.8,
"orders": 5
},
{
"quantity": 45000,
"price": 4.85,
"orders": 14
},
{
"quantity": 21600,
"price": 4.9,
"orders": 7
},
{
"quantity": 21600,
"price": 4.95,
"orders": 5
},
{
"quantity": 19800,
"price": 5,
"orders": 9
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|76781",
"symbol": "BPCL25JUN320CE",
"last_price": 4.75,
"volume": 3448800,
"average_price": 5.56,
"oi": 2305800,
"net_change": -1.35,
"total_buy_quantity": 685800,
"total_sell_quantity": 858600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.1,
"last_trade_time": "1749117450281",
"oi_day_high": 2347200,
"oi_day_low": 2199600
},
"NSE_FO:HEROMOTOCO25JUN4350PE": {
"ohlc": {
"open": 179.6,
"high": 207,
"low": 175.85,
"close": 207
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 202.6,
"orders": 1
},
{
"quantity": 300,
"price": 202.55,
"orders": 1
},
{
"quantity": 150,
"price": 202.3,
"orders": 1
},
{
"quantity": 150,
"price": 202.25,
"orders": 1
},
{
"quantity": 600,
"price": 199.1,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 205.35,
"orders": 2
},
{
"quantity": 150,
"price": 205.4,
"orders": 1
},
{
"quantity": 300,
"price": 205.45,
"orders": 1
},
{
"quantity": 150,
"price": 205.5,
"orders": 1
},
{
"quantity": 150,
"price": 205.55,
"orders": 1
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|95993",
"symbol": "HEROMOTOCO25JUN4350PE",
"last_price": 207,
"volume": 5700,
"average_price": 183.45,
"oi": 54900,
"net_change": 27.6,
"total_buy_quantity": 14850,
"total_sell_quantity": 10500,
"lower_circuit_limit": 46,
"upper_circuit_limit": 312.8,
"last_trade_time": "1749113549914",
"oi_day_high": 56550,
"oi_day_low": 54750
},
"NSE_FO:AUROPHARMA25JUN1180PE": {
"ohlc": {
"open": 45.7,
"high": 46.9,
"low": 39.25,
"close": 39.7
},
"depth": {
"buy": [
{
"quantity": 1100,
"price": 39.5,
"orders": 2
},
{
"quantity": 1100,
"price": 39.4,
"orders": 2
},
{
"quantity": 550,
"price": 39.1,
"orders": 1
},
{
"quantity": 550,
"price": 39.05,
"orders": 1
},
{
"quantity": 550,
"price": 38.9,
"orders": 1
}
],
"sell": [
{
"quantity": 550,
"price": 40.2,
"orders": 1
},
{
"quantity": 1100,
"price": 40.5,
"orders": 2
},
{
"quantity": 550,
"price": 40.6,
"orders": 1
},
{
"quantity": 550,
"price": 40.65,
"orders": 1
},
{
"quantity": 550,
"price": 40.9,
"orders": 1
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|67391",
"symbol": "AUROPHARMA25JUN1180PE",
"last_price": 39.7,
"volume": 59950,
"average_price": 42.35,
"oi": 98450,
"net_change": -14.75,
"total_buy_quantity": 58300,
"total_sell_quantity": 86350,
"lower_circuit_limit": 13.85,
"upper_circuit_limit": 95.05,
"last_trade_time": "1749116224101",
"oi_day_high": 103950,
"oi_day_low": 97900
},
"NSE_FO:HFCL25JUN88PE": {
"ohlc": {
"open": 2.7,
"high": 3.15,
"low": 2.7,
"close": 3.1
},
"depth": {
"buy": [
{
"quantity": 24900,
"price": 2.8,
"orders": 4
},
{
"quantity": 29050,
"price": 2.75,
"orders": 4
},
{
"quantity": 20750,
"price": 2.7,
"orders": 3
},
{
"quantity": 124500,
"price": 2.65,
"orders": 4
},
{
"quantity": 33200,
"price": 2.6,
"orders": 4
}
],
"sell": [
{
"quantity": 20750,
"price": 2.9,
"orders": 3
},
{
"quantity": 24900,
"price": 2.95,
"orders": 3
},
{
"quantity": 16600,
"price": 3,
"orders": 2
},
{
"quantity": 24900,
"price": 3.05,
"orders": 3
},
{
"quantity": 16600,
"price": 3.1,
"orders": 2
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|96843",
"symbol": "HFCL25JUN88PE",
"last_price": 3.1,
"volume": 199200,
"average_price": 2.89,
"oi": 311250,
"net_change": 0.4,
"total_buy_quantity": 966950,
"total_sell_quantity": 925450,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.7,
"last_trade_time": "1749116321510",
"oi_day_high": 348600,
"oi_day_low": 290500
},
"NSE_FO:BOSCHLTD25JUN31250CE": {
"ohlc": {
"open": 964.4,
"high": 964.4,
"low": 810,
"close": 852.85
},
"depth": {
"buy": [
{
"quantity": 25,
"price": 769.85,
"orders": 1
},
{
"quantity": 25,
"price": 769.8,
"orders": 1
},
{
"quantity": 350,
"price": 755.1,
"orders": 1
},
{
"quantity": 25,
"price": 742.35,
"orders": 1
},
{
"quantity": 25,
"price": 725.45,
"orders": 1
}
],
"sell": [
{
"quantity": 25,
"price": 904.9,
"orders": 1
},
{
"quantity": 25,
"price": 923.4,
"orders": 1
},
{
"quantity": 25,
"price": 926.4,
"orders": 1
},
{
"quantity": 325,
"price": 982.1,
"orders": 1
},
{
"quantity": 75,
"price": 993,
"orders": 1
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|76648",
"symbol": "BOSCHLTD25JUN31250CE",
"last_price": 852.85,
"volume": 425,
"average_price": 837.85,
"oi": 650,
"net_change": -115,
"total_buy_quantity": 1175,
"total_sell_quantity": 1200,
"lower_circuit_limit": 167.65,
"upper_circuit_limit": 1768.05,
"last_trade_time": "1749106483048",
"oi_day_high": 900,
"oi_day_low": 650
},
"NSE_FO:INDIANB25JUN600PE": {
"ohlc": {
"open": 8,
"high": 8.5,
"low": 6.9,
"close": 7.1
},
"depth": {
"buy": [
{
"quantity": 1900,
"price": 7.1,
"orders": 2
},
{
"quantity": 5700,
"price": 7.05,
"orders": 3
},
{
"quantity": 1900,
"price": 7,
"orders": 2
},
{
"quantity": 4750,
"price": 6.95,
"orders": 2
},
{
"quantity": 3800,
"price": 6.85,
"orders": 1
}
],
"sell": [
{
"quantity": 3800,
"price": 7.25,
"orders": 1
},
{
"quantity": 1900,
"price": 7.3,
"orders": 2
},
{
"quantity": 4750,
"price": 7.35,
"orders": 2
},
{
"quantity": 950,
"price": 7.4,
"orders": 1
},
{
"quantity": 7600,
"price": 7.45,
"orders": 3
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|103809",
"symbol": "INDIANB25JUN600PE",
"last_price": 7.1,
"volume": 104500,
"average_price": 7.83,
"oi": 435100,
"net_change": -0.3,
"total_buy_quantity": 323950,
"total_sell_quantity": 242250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.4,
"last_trade_time": "1749117464993",
"oi_day_high": 435100,
"oi_day_low": 408500
},
"NSE_FO:SOLARINDS25JUN16250PE": {
"ohlc": {
"open": 265,
"high": 265,
"low": 183,
"close": 188.3
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 183.6,
"orders": 1
},
{
"quantity": 75,
"price": 183.55,
"orders": 1
},
{
"quantity": 75,
"price": 182.85,
"orders": 1
},
{
"quantity": 75,
"price": 181.8,
"orders": 1
},
{
"quantity": 225,
"price": 180.85,
"orders": 1
}
],
"sell": [
{
"quantity": 75,
"price": 187.5,
"orders": 1
},
{
"quantity": 75,
"price": 187.55,
"orders": 1
},
{
"quantity": 225,
"price": 188.25,
"orders": 1
},
{
"quantity": 75,
"price": 188.3,
"orders": 1
},
{
"quantity": 75,
"price": 188.35,
"orders": 1
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|40012",
"symbol": "SOLARINDS25JUN16250PE",
"last_price": 188.3,
"volume": 4200,
"average_price": 213.35,
"oi": 8400,
"net_change": -83.65,
"total_buy_quantity": 12675,
"total_sell_quantity": 13200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 692.8,
"last_trade_time": "1749117310905",
"oi_day_high": 8550,
"oi_day_low": 8025
},
"NSE_FO:SBIN25JUN800PE": {
"ohlc": {
"open": 11.6,
"high": 13.25,
"low": 9.55,
"close": 11.5
},
"depth": {
"buy": [
{
"quantity": 16500,
"price": 11.4,
"orders": 11
},
{
"quantity": 21000,
"price": 11.35,
"orders": 13
},
{
"quantity": 16500,
"price": 11.3,
"orders": 10
},
{
"quantity": 12750,
"price": 11.25,
"orders": 8
},
{
"quantity": 10500,
"price": 11.2,
"orders": 7
}
],
"sell": [
{
"quantity": 4500,
"price": 11.5,
"orders": 2
},
{
"quantity": 15750,
"price": 11.55,
"orders": 9
},
{
"quantity": 18000,
"price": 11.6,
"orders": 10
},
{
"quantity": 16500,
"price": 11.65,
"orders": 9
},
{
"quantity": 17250,
"price": 11.7,
"orders": 8
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|136443",
"symbol": "SBIN25JUN800PE",
"last_price": 11.5,
"volume": 6326250,
"average_price": 11.66,
"oi": 5867250,
"net_change": -0.35,
"total_buy_quantity": 435000,
"total_sell_quantity": 367500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.85,
"last_trade_time": "1749117473504",
"oi_day_high": 5867250,
"oi_day_low": 5444250
},
"NSE_FO:POLYCAB25JUN6000PE": {
"ohlc": {
"open": 219.6,
"high": 229.5,
"low": 145.05,
"close": 168
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 168.3,
"orders": 1
},
{
"quantity": 125,
"price": 168.15,
"orders": 1
},
{
"quantity": 125,
"price": 168.1,
"orders": 1
},
{
"quantity": 250,
"price": 168,
"orders": 2
},
{
"quantity": 250,
"price": 167.55,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 169.45,
"orders": 2
},
{
"quantity": 125,
"price": 169.8,
"orders": 1
},
{
"quantity": 500,
"price": 169.95,
"orders": 1
},
{
"quantity": 125,
"price": 170.75,
"orders": 1
},
{
"quantity": 125,
"price": 170.8,
"orders": 1
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|131779",
"symbol": "POLYCAB25JUN6000PE",
"last_price": 168,
"volume": 84750,
"average_price": 169.59,
"oi": 78500,
"net_change": -51.6,
"total_buy_quantity": 21000,
"total_sell_quantity": 17875,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 451.15,
"last_trade_time": "1749117435801",
"oi_day_high": 79750,
"oi_day_low": 73750
},
"NSE_FO:HDFCAMC25JUN4850PE": {
"ohlc": {
"open": 161,
"high": 161,
"low": 102.5,
"close": 105
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 103.25,
"orders": 1
},
{
"quantity": 150,
"price": 103.2,
"orders": 1
},
{
"quantity": 150,
"price": 103.15,
"orders": 1
},
{
"quantity": 150,
"price": 103.1,
"orders": 1
},
{
"quantity": 150,
"price": 103.05,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 104.15,
"orders": 2
},
{
"quantity": 150,
"price": 104.2,
"orders": 1
},
{
"quantity": 150,
"price": 104.25,
"orders": 1
},
{
"quantity": 300,
"price": 104.6,
"orders": 2
},
{
"quantity": 150,
"price": 105.3,
"orders": 1
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|94612",
"symbol": "HDFCAMC25JUN4850PE",
"last_price": 105,
"volume": 35250,
"average_price": 124.3,
"oi": 20850,
"net_change": -77.15,
"total_buy_quantity": 25350,
"total_sell_quantity": 31650,
"lower_circuit_limit": 22.45,
"upper_circuit_limit": 341.85,
"last_trade_time": "1749117457745",
"oi_day_high": 21300,
"oi_day_low": 11400
},
"NSE_FO:INDIGO25JUN5300PE": {
"ohlc": {
"open": 77.9,
"high": 77.9,
"low": 48.65,
"close": 54.25
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 54.05,
"orders": 1
},
{
"quantity": 150,
"price": 54,
"orders": 1
},
{
"quantity": 150,
"price": 53.95,
"orders": 1
},
{
"quantity": 150,
"price": 53.9,
"orders": 1
},
{
"quantity": 300,
"price": 53.85,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 54.5,
"orders": 2
},
{
"quantity": 150,
"price": 54.55,
"orders": 1
},
{
"quantity": 300,
"price": 54.65,
"orders": 2
},
{
"quantity": 150,
"price": 54.7,
"orders": 1
},
{
"quantity": 150,
"price": 54.75,
"orders": 1
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|104639",
"symbol": "INDIGO25JUN5300PE",
"last_price": 54.25,
"volume": 187350,
"average_price": 55.89,
"oi": 160350,
"net_change": -23.6,
"total_buy_quantity": 32700,
"total_sell_quantity": 38400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 189.05,
"last_trade_time": "1749117449941",
"oi_day_high": 165000,
"oi_day_low": 154650
},
"NSE_FO:PIDILITIND25JUN3020PE": {
"ohlc": {
"open": 26.15,
"high": 46.6,
"low": 25.85,
"close": 43.5
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 41.3,
"orders": 1
},
{
"quantity": 250,
"price": 41.25,
"orders": 1
},
{
"quantity": 250,
"price": 41,
"orders": 1
},
{
"quantity": 250,
"price": 40.95,
"orders": 1
},
{
"quantity": 250,
"price": 40.65,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 42.75,
"orders": 1
},
{
"quantity": 250,
"price": 42.8,
"orders": 1
},
{
"quantity": 250,
"price": 42.85,
"orders": 1
},
{
"quantity": 250,
"price": 43.3,
"orders": 1
},
{
"quantity": 500,
"price": 43.5,
"orders": 2
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|121275",
"symbol": "PIDILITIND25JUN3020PE",
"last_price": 43.5,
"volume": 7000,
"average_price": 34.41,
"oi": 12500,
"net_change": 14,
"total_buy_quantity": 76250,
"total_sell_quantity": 32750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 65.7,
"last_trade_time": "1749116416055",
"oi_day_high": 12750,
"oi_day_low": 12000
},
"NSE_FO:IRB25JUN51PE": {
"ohlc": {
"open": 1.4,
"high": 1.75,
"low": 1.4,
"close": 1.75
},
"depth": {
"buy": [
{
"quantity": 71750,
"price": 1.65,
"orders": 4
},
{
"quantity": 71750,
"price": 1.6,
"orders": 5
},
{
"quantity": 123000,
"price": 1.55,
"orders": 7
},
{
"quantity": 41000,
"price": 1.5,
"orders": 2
},
{
"quantity": 61500,
"price": 1.45,
"orders": 3
}
],
"sell": [
{
"quantity": 20500,
"price": 1.7,
"orders": 2
},
{
"quantity": 82000,
"price": 1.75,
"orders": 5
},
{
"quantity": 51250,
"price": 1.8,
"orders": 3
},
{
"quantity": 61500,
"price": 1.85,
"orders": 3
},
{
"quantity": 41000,
"price": 1.9,
"orders": 2
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|103935",
"symbol": "IRB25JUN51PE",
"last_price": 1.75,
"volume": 594500,
"average_price": 1.59,
"oi": 861000,
"net_change": 0.35,
"total_buy_quantity": 1701500,
"total_sell_quantity": 1865500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.4,
"last_trade_time": "1749116255428",
"oi_day_high": 861000,
"oi_day_low": 717500
},
"NSE_FO:ADANIENT25JUN2540PE": {
"ohlc": {
"open": 88.8,
"high": 93.6,
"low": 72.2,
"close": 80.85
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 80.9,
"orders": 1
},
{
"quantity": 300,
"price": 80.85,
"orders": 1
},
{
"quantity": 300,
"price": 80.45,
"orders": 1
},
{
"quantity": 600,
"price": 80.4,
"orders": 2
},
{
"quantity": 300,
"price": 80.2,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 81.45,
"orders": 1
},
{
"quantity": 300,
"price": 81.5,
"orders": 1
},
{
"quantity": 600,
"price": 81.6,
"orders": 2
},
{
"quantity": 900,
"price": 81.85,
"orders": 2
},
{
"quantity": 600,
"price": 82.05,
"orders": 1
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|59450",
"symbol": "ADANIENT25JUN2540PE",
"last_price": 80.85,
"volume": 262200,
"average_price": 79.51,
"oi": 184500,
"net_change": -10.5,
"total_buy_quantity": 21300,
"total_sell_quantity": 33000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 206.65,
"last_trade_time": "1749117460264",
"oi_day_high": 195900,
"oi_day_low": 161100
},
"NSE_FO:BAJAJFINSV25JUN2020PE": {
"ohlc": {
"open": 82,
"high": 96.25,
"low": 77.55,
"close": 86.8
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 87.7,
"orders": 2
},
{
"quantity": 500,
"price": 87.45,
"orders": 1
},
{
"quantity": 500,
"price": 87.3,
"orders": 1
},
{
"quantity": 500,
"price": 87.2,
"orders": 1
},
{
"quantity": 500,
"price": 87.05,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 88.4,
"orders": 1
},
{
"quantity": 500,
"price": 88.45,
"orders": 1
},
{
"quantity": 500,
"price": 88.55,
"orders": 1
},
{
"quantity": 500,
"price": 88.65,
"orders": 1
},
{
"quantity": 500,
"price": 88.9,
"orders": 1
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|70037",
"symbol": "BAJAJFINSV25JUN2020PE",
"last_price": 86.8,
"volume": 55000,
"average_price": 85.94,
"oi": 92000,
"net_change": 4.05,
"total_buy_quantity": 28500,
"total_sell_quantity": 41000,
"lower_circuit_limit": 21.6,
"upper_circuit_limit": 143.9,
"last_trade_time": "1749117258810",
"oi_day_high": 94000,
"oi_day_low": 89000
},
"NSE_FO:ABCAPITAL25JUN222.5CE": {
"ohlc": {
"open": 9.15,
"high": 9.25,
"low": 7.45,
"close": 8.25
},
"depth": {
"buy": [
{
"quantity": 5400,
"price": 8.2,
"orders": 2
},
{
"quantity": 8100,
"price": 8.15,
"orders": 2
},
{
"quantity": 8100,
"price": 8.1,
"orders": 3
},
{
"quantity": 13500,
"price": 8.05,
"orders": 4
},
{
"quantity": 10800,
"price": 8,
"orders": 4
}
],
"sell": [
{
"quantity": 2700,
"price": 8.35,
"orders": 1
},
{
"quantity": 2700,
"price": 8.4,
"orders": 1
},
{
"quantity": 13500,
"price": 8.45,
"orders": 4
},
{
"quantity": 5400,
"price": 8.5,
"orders": 2
},
{
"quantity": 8100,
"price": 8.55,
"orders": 3
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|58691",
"symbol": "ABCAPITAL25JUN222.5CE",
"last_price": 8.25,
"volume": 175500,
"average_price": 8.27,
"oi": 135000,
"net_change": -0.95,
"total_buy_quantity": 367200,
"total_sell_quantity": 240300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.2,
"last_trade_time": "1749117445734",
"oi_day_high": 145800,
"oi_day_low": 105300
},
"NSE_FO:BANKBARODA25JUN242.5PE": {
"ohlc": {
"open": 2.35,
"high": 3.85,
"low": 2.35,
"close": 3.05
},
"depth": {
"buy": [
{
"quantity": 46800,
"price": 3,
"orders": 9
},
{
"quantity": 52650,
"price": 2.95,
"orders": 6
},
{
"quantity": 23400,
"price": 2.9,
"orders": 4
},
{
"quantity": 11700,
"price": 2.85,
"orders": 4
},
{
"quantity": 8775,
"price": 2.8,
"orders": 3
}
],
"sell": [
{
"quantity": 20475,
"price": 3.1,
"orders": 4
},
{
"quantity": 40950,
"price": 3.15,
"orders": 9
},
{
"quantity": 29250,
"price": 3.2,
"orders": 6
},
{
"quantity": 26325,
"price": 3.25,
"orders": 7
},
{
"quantity": 17550,
"price": 3.3,
"orders": 5
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|72701",
"symbol": "BANKBARODA25JUN242.5PE",
"last_price": 3.05,
"volume": 690300,
"average_price": 3.16,
"oi": 678600,
"net_change": 0.75,
"total_buy_quantity": 734175,
"total_sell_quantity": 754650,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.3,
"last_trade_time": "1749117372662",
"oi_day_high": 722475,
"oi_day_low": 669825
},
"NSE_FO:INDUSINDBK25JUN820CE": {
"ohlc": {
"open": 19.8,
"high": 21.25,
"low": 13.5,
"close": 14.8
},
"depth": {
"buy": [
{
"quantity": 4000,
"price": 14.8,
"orders": 4
},
{
"quantity": 1500,
"price": 14.75,
"orders": 3
},
{
"quantity": 5500,
"price": 14.7,
"orders": 6
},
{
"quantity": 6000,
"price": 14.65,
"orders": 5
},
{
"quantity": 3500,
"price": 14.6,
"orders": 3
}
],
"sell": [
{
"quantity": 500,
"price": 14.85,
"orders": 1
},
{
"quantity": 3500,
"price": 14.9,
"orders": 4
},
{
"quantity": 3500,
"price": 14.95,
"orders": 4
},
{
"quantity": 8000,
"price": 15,
"orders": 11
},
{
"quantity": 4000,
"price": 15.05,
"orders": 4
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|104986",
"symbol": "INDUSINDBK25JUN820CE",
"last_price": 14.8,
"volume": 2688000,
"average_price": 16.01,
"oi": 4326500,
"net_change": -5,
"total_buy_quantity": 511500,
"total_sell_quantity": 254000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 56.55,
"last_trade_time": "1749117466599",
"oi_day_high": 4363000,
"oi_day_low": 4042000
},
"NSE_FO:MAXHEALTH25JUN1140PE": {
"ohlc": {
"open": 28.95,
"high": 35.2,
"low": 27.45,
"close": 33.2
},
"depth": {
"buy": [
{
"quantity": 525,
"price": 32.9,
"orders": 1
},
{
"quantity": 1050,
"price": 32.85,
"orders": 2
},
{
"quantity": 1050,
"price": 32.8,
"orders": 2
},
{
"quantity": 525,
"price": 32.75,
"orders": 1
},
{
"quantity": 2625,
"price": 32.7,
"orders": 2
}
],
"sell": [
{
"quantity": 525,
"price": 33.1,
"orders": 1
},
{
"quantity": 525,
"price": 33.15,
"orders": 1
},
{
"quantity": 525,
"price": 33.2,
"orders": 1
},
{
"quantity": 525,
"price": 33.25,
"orders": 1
},
{
"quantity": 1050,
"price": 33.35,
"orders": 2
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|113213",
"symbol": "MAXHEALTH25JUN1140PE",
"last_price": 33.2,
"volume": 177975,
"average_price": 32.27,
"oi": 112350,
"net_change": 3.65,
"total_buy_quantity": 110250,
"total_sell_quantity": 82425,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 65.15,
"last_trade_time": "1749117397236",
"oi_day_high": 115500,
"oi_day_low": 92925
},
"NSE_FO:HINDZINC25JUN460PE": {
"ohlc": {
"open": 12.05,
"high": 12.05,
"low": 5.15,
"close": 5.05
},
"depth": {
"buy": [
{
"quantity": 2450,
"price": 5.15,
"orders": 2
},
{
"quantity": 2450,
"price": 5.1,
"orders": 2
},
{
"quantity": 11025,
"price": 5.05,
"orders": 5
},
{
"quantity": 14700,
"price": 5,
"orders": 7
},
{
"quantity": 7350,
"price": 4.95,
"orders": 2
}
],
"sell": [
{
"quantity": 9800,
"price": 5.2,
"orders": 3
},
{
"quantity": 12250,
"price": 5.25,
"orders": 5
},
{
"quantity": 13475,
"price": 5.3,
"orders": 6
},
{
"quantity": 4900,
"price": 5.35,
"orders": 3
},
{
"quantity": 7350,
"price": 5.4,
"orders": 5
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|99189",
"symbol": "HINDZINC25JUN460PE",
"last_price": 5.05,
"volume": 1283800,
"average_price": 7.61,
"oi": 461825,
"net_change": -7.45,
"total_buy_quantity": 518175,
"total_sell_quantity": 340550,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.5,
"last_trade_time": "1749117471561",
"oi_day_high": 487550,
"oi_day_low": 365050
},
"NSE_FO:UPL25JUN630PE": {
"ohlc": {
"open": 8,
"high": 8.4,
"low": 6.35,
"close": 7
},
"depth": {
"buy": [
{
"quantity": 4065,
"price": 6.9,
"orders": 3
},
{
"quantity": 4065,
"price": 6.85,
"orders": 3
},
{
"quantity": 5420,
"price": 6.8,
"orders": 4
},
{
"quantity": 4065,
"price": 6.75,
"orders": 3
},
{
"quantity": 5420,
"price": 6.7,
"orders": 4
}
],
"sell": [
{
"quantity": 8130,
"price": 7.05,
"orders": 5
},
{
"quantity": 8130,
"price": 7.1,
"orders": 4
},
{
"quantity": 12195,
"price": 7.15,
"orders": 6
},
{
"quantity": 5420,
"price": 7.2,
"orders": 2
},
{
"quantity": 1355,
"price": 7.25,
"orders": 1
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|134611",
"symbol": "UPL25JUN630PE",
"last_price": 7,
"volume": 425470,
"average_price": 7.31,
"oi": 876685,
"net_change": -1.65,
"total_buy_quantity": 348235,
"total_sell_quantity": 273710,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.65,
"last_trade_time": "1749117443208",
"oi_day_high": 876685,
"oi_day_low": 852295
},
"NSE_FO:KALYANKJIL25JUN570CE": {
"ohlc": {
"open": 16.4,
"high": 16.5,
"low": 11.95,
"close": 13.35
},
"depth": {
"buy": [
{
"quantity": 775,
"price": 13.3,
"orders": 1
},
{
"quantity": 1550,
"price": 13.25,
"orders": 2
},
{
"quantity": 2325,
"price": 13.2,
"orders": 3
},
{
"quantity": 4650,
"price": 13.15,
"orders": 4
},
{
"quantity": 3875,
"price": 13.1,
"orders": 3
}
],
"sell": [
{
"quantity": 1550,
"price": 13.5,
"orders": 2
},
{
"quantity": 3100,
"price": 13.55,
"orders": 4
},
{
"quantity": 1550,
"price": 13.6,
"orders": 2
},
{
"quantity": 2325,
"price": 13.65,
"orders": 3
},
{
"quantity": 2325,
"price": 13.7,
"orders": 3
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|107716",
"symbol": "KALYANKJIL25JUN570CE",
"last_price": 13.35,
"volume": 395250,
"average_price": 13.5,
"oi": 311550,
"net_change": -1.85,
"total_buy_quantity": 205375,
"total_sell_quantity": 203050,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 38.95,
"last_trade_time": "1749117470310",
"oi_day_high": 317750,
"oi_day_low": 265825
},
"NSE_FO:NBCC25JUN116CE": {
"ohlc": {
"open": 15.8,
"high": 15.8,
"low": 13,
"close": 13
},
"depth": {
"buy": [
{
"quantity": 5800,
"price": 12.5,
"orders": 1
},
{
"quantity": 5800,
"price": 12.45,
"orders": 1
},
{
"quantity": 23200,
"price": 12.35,
"orders": 1
},
{
"quantity": 11600,
"price": 12.25,
"orders": 2
},
{
"quantity": 87000,
"price": 12.15,
"orders": 2
}
],
"sell": [
{
"quantity": 5800,
"price": 12.85,
"orders": 1
},
{
"quantity": 5800,
"price": 12.9,
"orders": 1
},
{
"quantity": 5800,
"price": 13.05,
"orders": 1
},
{
"quantity": 5800,
"price": 13.2,
"orders": 1
},
{
"quantity": 17400,
"price": 13.45,
"orders": 1
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|122773",
"symbol": "NBCC25JUN116CE",
"last_price": 13,
"volume": 11600,
"average_price": 14.4,
"oi": 197200,
"net_change": 3.4,
"total_buy_quantity": 469800,
"total_sell_quantity": 208800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.6,
"last_trade_time": "1749100592983",
"oi_day_high": 197200,
"oi_day_low": 197200
},
"NSE_FO:ASIANPAINT25JUN2300CE": {
"ohlc": {
"open": 23.2,
"high": 24.65,
"low": 16.75,
"close": 18.55
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 18.45,
"orders": 2
},
{
"quantity": 400,
"price": 18.4,
"orders": 1
},
{
"quantity": 800,
"price": 18.35,
"orders": 3
},
{
"quantity": 800,
"price": 18.3,
"orders": 3
},
{
"quantity": 400,
"price": 18.25,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 18.6,
"orders": 2
},
{
"quantity": 800,
"price": 18.65,
"orders": 4
},
{
"quantity": 1000,
"price": 18.7,
"orders": 4
},
{
"quantity": 1800,
"price": 18.75,
"orders": 3
},
{
"quantity": 200,
"price": 18.8,
"orders": 1
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|65510",
"symbol": "ASIANPAINT25JUN2300CE",
"last_price": 18.55,
"volume": 579200,
"average_price": 20.43,
"oi": 885400,
"net_change": -4.8,
"total_buy_quantity": 69400,
"total_sell_quantity": 151000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 58.4,
"last_trade_time": "1749117476041",
"oi_day_high": 888800,
"oi_day_low": 801800
},
"NSE_FO:TATAELXSI25JUN6500PE": {
"ohlc": {
"open": 250,
"high": 250,
"low": 211.35,
"close": 214.7
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 210.65,
"orders": 1
},
{
"quantity": 100,
"price": 210.4,
"orders": 1
},
{
"quantity": 100,
"price": 209.7,
"orders": 1
},
{
"quantity": 100,
"price": 209,
"orders": 1
},
{
"quantity": 100,
"price": 208.35,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 214.7,
"orders": 1
},
{
"quantity": 100,
"price": 214.75,
"orders": 1
},
{
"quantity": 100,
"price": 217.55,
"orders": 1
},
{
"quantity": 100,
"price": 218.8,
"orders": 1
},
{
"quantity": 100,
"price": 219.15,
"orders": 1
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|142638",
"symbol": "TATAELXSI25JUN6500PE",
"last_price": 214.7,
"volume": 4600,
"average_price": 224.34,
"oi": 10400,
"net_change": -35.3,
"total_buy_quantity": 9900,
"total_sell_quantity": 15000,
"lower_circuit_limit": 49.65,
"upper_circuit_limit": 450.35,
"last_trade_time": "1749117145887",
"oi_day_high": 10500,
"oi_day_low": 9800
},
"NSE_FO:ASHOKLEY25JUN240PE": {
"ohlc": {
"open": 7.5,
"high": 9.8,
"low": 7.5,
"close": 8.55
},
"depth": {
"buy": [
{
"quantity": 2500,
"price": 8.55,
"orders": 1
},
{
"quantity": 5000,
"price": 8.5,
"orders": 2
},
{
"quantity": 5000,
"price": 8.45,
"orders": 2
},
{
"quantity": 20000,
"price": 8.4,
"orders": 6
},
{
"quantity": 5000,
"price": 8.35,
"orders": 2
}
],
"sell": [
{
"quantity": 7500,
"price": 8.65,
"orders": 2
},
{
"quantity": 5000,
"price": 8.7,
"orders": 2
},
{
"quantity": 7500,
"price": 8.75,
"orders": 3
},
{
"quantity": 5000,
"price": 8.8,
"orders": 2
},
{
"quantity": 22500,
"price": 8.85,
"orders": 3
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|68880",
"symbol": "ASHOKLEY25JUN240PE",
"last_price": 8.55,
"volume": 452500,
"average_price": 8.7,
"oi": 1852500,
"net_change": 0.6,
"total_buy_quantity": 582500,
"total_sell_quantity": 447500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.95,
"last_trade_time": "1749117475521",
"oi_day_high": 1855000,
"oi_day_low": 1745000
},
"NSE_FO:BRITANNIA25JUN5500PE": {
"ohlc": {
"open": 84.35,
"high": 92.95,
"low": 55,
"close": 63.2
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 62.65,
"orders": 2
},
{
"quantity": 100,
"price": 62.6,
"orders": 1
},
{
"quantity": 100,
"price": 62.55,
"orders": 1
},
{
"quantity": 200,
"price": 62.3,
"orders": 2
},
{
"quantity": 200,
"price": 62.05,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 63.8,
"orders": 2
},
{
"quantity": 300,
"price": 63.85,
"orders": 3
},
{
"quantity": 200,
"price": 64,
"orders": 2
},
{
"quantity": 200,
"price": 64.3,
"orders": 2
},
{
"quantity": 100,
"price": 64.35,
"orders": 1
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|77280",
"symbol": "BRITANNIA25JUN5500PE",
"last_price": 63.2,
"volume": 74100,
"average_price": 73.71,
"oi": 49700,
"net_change": -19.7,
"total_buy_quantity": 20800,
"total_sell_quantity": 21000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 172.3,
"last_trade_time": "1749117436172",
"oi_day_high": 50100,
"oi_day_low": 40700
},
"NSE_FO:ATGL25JUN680CE": {
"ohlc": {
"open": 26.85,
"high": 30.85,
"low": 24.15,
"close": 25.6
},
"depth": {
"buy": [
{
"quantity": 775,
"price": 25.95,
"orders": 1
},
{
"quantity": 775,
"price": 25.9,
"orders": 1
},
{
"quantity": 775,
"price": 25.85,
"orders": 1
},
{
"quantity": 1550,
"price": 25.8,
"orders": 2
},
{
"quantity": 775,
"price": 25.65,
"orders": 1
}
],
"sell": [
{
"quantity": 775,
"price": 26.2,
"orders": 1
},
{
"quantity": 775,
"price": 26.25,
"orders": 1
},
{
"quantity": 2325,
"price": 26.3,
"orders": 3
},
{
"quantity": 1550,
"price": 26.35,
"orders": 2
},
{
"quantity": 775,
"price": 26.4,
"orders": 1
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|69779",
"symbol": "ATGL25JUN680CE",
"last_price": 25.6,
"volume": 189100,
"average_price": 27.4,
"oi": 259625,
"net_change": -2.1,
"total_buy_quantity": 194525,
"total_sell_quantity": 152675,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 62.45,
"last_trade_time": "1749117388012",
"oi_day_high": 272025,
"oi_day_low": 250325
},
"NSE_FO:BAJAJ-AUTO25JUN8900PE": {
"ohlc": {
"open": 390.85,
"high": 428.85,
"low": 363.4,
"close": 402
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 398.9,
"orders": 1
},
{
"quantity": 75,
"price": 398.85,
"orders": 1
},
{
"quantity": 75,
"price": 398.8,
"orders": 1
},
{
"quantity": 75,
"price": 397.75,
"orders": 1
},
{
"quantity": 75,
"price": 397.45,
"orders": 1
}
],
"sell": [
{
"quantity": 75,
"price": 401.85,
"orders": 1
},
{
"quantity": 75,
"price": 401.9,
"orders": 1
},
{
"quantity": 75,
"price": 402.05,
"orders": 1
},
{
"quantity": 75,
"price": 403.6,
"orders": 1
},
{
"quantity": 75,
"price": 404.55,
"orders": 1
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|69454",
"symbol": "BAJAJ-AUTO25JUN8900PE",
"last_price": 402,
"volume": 21450,
"average_price": 387.71,
"oi": 56925,
"net_change": 9.55,
"total_buy_quantity": 9825,
"total_sell_quantity": 10650,
"lower_circuit_limit": 97.9,
"upper_circuit_limit": 687,
"last_trade_time": "1749117439745",
"oi_day_high": 56925,
"oi_day_low": 53925
},
"NSE_FO:PFC25JUN410CE": {
"ohlc": {
"open": 11.65,
"high": 14.05,
"low": 11.35,
"close": 11.6
},
"depth": {
"buy": [
{
"quantity": 10400,
"price": 11.5,
"orders": 7
},
{
"quantity": 18200,
"price": 11.45,
"orders": 10
},
{
"quantity": 18200,
"price": 11.4,
"orders": 9
},
{
"quantity": 6500,
"price": 11.35,
"orders": 3
},
{
"quantity": 5200,
"price": 11.3,
"orders": 3
}
],
"sell": [
{
"quantity": 1300,
"price": 11.6,
"orders": 1
},
{
"quantity": 11700,
"price": 11.65,
"orders": 8
},
{
"quantity": 13000,
"price": 11.7,
"orders": 8
},
{
"quantity": 13000,
"price": 11.75,
"orders": 7
},
{
"quantity": 3900,
"price": 11.8,
"orders": 2
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|120804",
"symbol": "PFC25JUN410CE",
"last_price": 11.6,
"volume": 3352700,
"average_price": 12.53,
"oi": 3454100,
"net_change": 0.35,
"total_buy_quantity": 378300,
"total_sell_quantity": 630500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.25,
"last_trade_time": "1749117469304",
"oi_day_high": 3463200,
"oi_day_low": 3270800
},
"NSE_FO:SAIL25JUN130CE": {
"ohlc": {
"open": 5.7,
"high": 6.65,
"low": 5.35,
"close": 6.05
},
"depth": {
"buy": [
{
"quantity": 44000,
"price": 5.9,
"orders": 9
},
{
"quantity": 32000,
"price": 5.85,
"orders": 5
},
{
"quantity": 40000,
"price": 5.8,
"orders": 7
},
{
"quantity": 20000,
"price": 5.75,
"orders": 3
},
{
"quantity": 16000,
"price": 5.7,
"orders": 3
}
],
"sell": [
{
"quantity": 48000,
"price": 6.05,
"orders": 9
},
{
"quantity": 72000,
"price": 6.1,
"orders": 9
},
{
"quantity": 60000,
"price": 6.15,
"orders": 7
},
{
"quantity": 40000,
"price": 6.2,
"orders": 9
},
{
"quantity": 8000,
"price": 6.25,
"orders": 2
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|135253",
"symbol": "SAIL25JUN130CE",
"last_price": 6.05,
"volume": 6060000,
"average_price": 6.13,
"oi": 5480000,
"net_change": 0.45,
"total_buy_quantity": 904000,
"total_sell_quantity": 1196000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.6,
"last_trade_time": "1749117449558",
"oi_day_high": 5836000,
"oi_day_low": 5440000
},
"NSE_FO:BIOCON25JUN335CE": {
"ohlc": {
"open": 10.55,
"high": 12.35,
"low": 8.1,
"close": 8.7
},
"depth": {
"buy": [
{
"quantity": 7500,
"price": 8.55,
"orders": 3
},
{
"quantity": 12500,
"price": 8.5,
"orders": 5
},
{
"quantity": 15000,
"price": 8.45,
"orders": 5
},
{
"quantity": 10000,
"price": 8.4,
"orders": 3
},
{
"quantity": 12500,
"price": 8.35,
"orders": 4
}
],
"sell": [
{
"quantity": 2500,
"price": 8.65,
"orders": 1
},
{
"quantity": 12500,
"price": 8.7,
"orders": 5
},
{
"quantity": 20000,
"price": 8.75,
"orders": 6
},
{
"quantity": 12500,
"price": 8.8,
"orders": 5
},
{
"quantity": 25000,
"price": 8.85,
"orders": 6
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|76039",
"symbol": "BIOCON25JUN335CE",
"last_price": 8.7,
"volume": 1597500,
"average_price": 9.52,
"oi": 882500,
"net_change": -2.6,
"total_buy_quantity": 452500,
"total_sell_quantity": 562500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.3,
"last_trade_time": "1749117459118",
"oi_day_high": 882500,
"oi_day_low": 640000
},
"NSE_FO:TATATECH25JUN770PE": {
"ohlc": {
"open": 31.6,
"high": 33,
"low": 25.65,
"close": 28.25
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 28.45,
"orders": 1
},
{
"quantity": 1400,
"price": 28.4,
"orders": 2
},
{
"quantity": 700,
"price": 28.35,
"orders": 1
},
{
"quantity": 700,
"price": 28.1,
"orders": 1
},
{
"quantity": 1400,
"price": 28.05,
"orders": 2
}
],
"sell": [
{
"quantity": 700,
"price": 28.7,
"orders": 1
},
{
"quantity": 700,
"price": 28.75,
"orders": 1
},
{
"quantity": 1400,
"price": 28.8,
"orders": 2
},
{
"quantity": 1400,
"price": 28.95,
"orders": 2
},
{
"quantity": 2100,
"price": 29.15,
"orders": 2
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|130684",
"symbol": "TATATECH25JUN770PE",
"last_price": 28.25,
"volume": 90300,
"average_price": 29.94,
"oi": 112000,
"net_change": -5.4,
"total_buy_quantity": 75600,
"total_sell_quantity": 109200,
"lower_circuit_limit": 12.35,
"upper_circuit_limit": 54.95,
"last_trade_time": "1749117133223",
"oi_day_high": 119000,
"oi_day_low": 105000
},
"NSE_FO:JSL25JUN670CE": {
"ohlc": {
"open": 18.75,
"high": 27.3,
"low": 17.05,
"close": 25.5
},
"depth": {
"buy": [
{
"quantity": 775,
"price": 25.35,
"orders": 1
},
{
"quantity": 1550,
"price": 25.3,
"orders": 2
},
{
"quantity": 775,
"price": 25.25,
"orders": 1
},
{
"quantity": 775,
"price": 25.2,
"orders": 1
},
{
"quantity": 775,
"price": 25.15,
"orders": 1
}
],
"sell": [
{
"quantity": 1550,
"price": 25.75,
"orders": 2
},
{
"quantity": 775,
"price": 25.85,
"orders": 1
},
{
"quantity": 1550,
"price": 25.9,
"orders": 2
},
{
"quantity": 1550,
"price": 26.1,
"orders": 2
},
{
"quantity": 775,
"price": 26.15,
"orders": 1
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|106185",
"symbol": "JSL25JUN670CE",
"last_price": 25.5,
"volume": 382075,
"average_price": 24.23,
"oi": 144925,
"net_change": 7.5,
"total_buy_quantity": 142600,
"total_sell_quantity": 132525,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 40.4,
"last_trade_time": "1749117440178",
"oi_day_high": 144925,
"oi_day_low": 120900
},
"NSE_FO:TATAMOTORS25JUN720CE": {
"ohlc": {
"open": 17.25,
"high": 17.85,
"low": 13.8,
"close": 15.4
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 15.35,
"orders": 1
},
{
"quantity": 9900,
"price": 15.3,
"orders": 11
},
{
"quantity": 15950,
"price": 15.25,
"orders": 15
},
{
"quantity": 11550,
"price": 15.2,
"orders": 13
},
{
"quantity": 10450,
"price": 15.15,
"orders": 10
}
],
"sell": [
{
"quantity": 1650,
"price": 15.4,
"orders": 1
},
{
"quantity": 11550,
"price": 15.45,
"orders": 13
},
{
"quantity": 20900,
"price": 15.5,
"orders": 20
},
{
"quantity": 13200,
"price": 15.55,
"orders": 15
},
{
"quantity": 9350,
"price": 15.6,
"orders": 9
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|142827",
"symbol": "TATAMOTORS25JUN720CE",
"last_price": 15.4,
"volume": 7724200,
"average_price": 15.54,
"oi": 5384500,
"net_change": -1.75,
"total_buy_quantity": 510950,
"total_sell_quantity": 793650,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 37.2,
"last_trade_time": "1749117474567",
"oi_day_high": 5468100,
"oi_day_low": 4587550
},
"NSE_FO:AMBUJACEM25JUN560PE": {
"ohlc": {
"open": 17.2,
"high": 18.1,
"low": 14.15,
"close": 17.75
},
"depth": {
"buy": [
{
"quantity": 900,
"price": 17.55,
"orders": 1
},
{
"quantity": 1800,
"price": 17.5,
"orders": 2
},
{
"quantity": 3600,
"price": 17.45,
"orders": 3
},
{
"quantity": 2700,
"price": 17.4,
"orders": 3
},
{
"quantity": 900,
"price": 17.35,
"orders": 1
}
],
"sell": [
{
"quantity": 900,
"price": 17.7,
"orders": 1
},
{
"quantity": 900,
"price": 17.75,
"orders": 1
},
{
"quantity": 900,
"price": 17.8,
"orders": 1
},
{
"quantity": 2700,
"price": 17.85,
"orders": 3
},
{
"quantity": 2700,
"price": 17.9,
"orders": 3
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|67647",
"symbol": "AMBUJACEM25JUN560PE",
"last_price": 17.75,
"volume": 95400,
"average_price": 16.12,
"oi": 504000,
"net_change": 0.35,
"total_buy_quantity": 148500,
"total_sell_quantity": 130500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 37.4,
"last_trade_time": "1749117437215",
"oi_day_high": 504000,
"oi_day_low": 474300
},
"NSE_FO:TORNTPHARM25JUN3150PE": {
"ohlc": {
"open": 64.3,
"high": 71.4,
"low": 61.1,
"close": 63.5
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 62.2,
"orders": 1
},
{
"quantity": 250,
"price": 62.15,
"orders": 1
},
{
"quantity": 250,
"price": 62.1,
"orders": 1
},
{
"quantity": 250,
"price": 62.05,
"orders": 1
},
{
"quantity": 250,
"price": 61.6,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 63.25,
"orders": 1
},
{
"quantity": 250,
"price": 63.3,
"orders": 1
},
{
"quantity": 250,
"price": 63.35,
"orders": 1
},
{
"quantity": 250,
"price": 63.5,
"orders": 1
},
{
"quantity": 250,
"price": 63.9,
"orders": 1
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|132674",
"symbol": "TORNTPHARM25JUN3150PE",
"last_price": 63.5,
"volume": 39250,
"average_price": 64.37,
"oi": 24500,
"net_change": -7.85,
"total_buy_quantity": 37000,
"total_sell_quantity": 45500,
"lower_circuit_limit": 3.95,
"upper_circuit_limit": 138.75,
"last_trade_time": "1749117369681",
"oi_day_high": 26000,
"oi_day_low": 23000
},
"NSE_FO:ANGELONE25JUN3000PE": {
"ohlc": {
"open": 56.05,
"high": 77.75,
"low": 34.05,
"close": 36.6
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 36.25,
"orders": 1
},
{
"quantity": 1200,
"price": 36.1,
"orders": 2
},
{
"quantity": 400,
"price": 36,
"orders": 2
},
{
"quantity": 1200,
"price": 35.95,
"orders": 2
},
{
"quantity": 200,
"price": 35.9,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 36.45,
"orders": 1
},
{
"quantity": 1600,
"price": 36.5,
"orders": 1
},
{
"quantity": 200,
"price": 36.55,
"orders": 1
},
{
"quantity": 200,
"price": 36.6,
"orders": 1
},
{
"quantity": 400,
"price": 36.7,
"orders": 2
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|67973",
"symbol": "ANGELONE25JUN3000PE",
"last_price": 36.6,
"volume": 669200,
"average_price": 46.01,
"oi": 162200,
"net_change": -36.35,
"total_buy_quantity": 89000,
"total_sell_quantity": 59600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 179.85,
"last_trade_time": "1749117474839",
"oi_day_high": 197000,
"oi_day_low": 136800
},
"NSE_FO:HAL25JUN5000PE": {
"ohlc": {
"open": 162.4,
"high": 162.4,
"low": 107.15,
"close": 115.6
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 115.05,
"orders": 2
},
{
"quantity": 300,
"price": 115,
"orders": 2
},
{
"quantity": 150,
"price": 114.9,
"orders": 1
},
{
"quantity": 150,
"price": 114.85,
"orders": 1
},
{
"quantity": 300,
"price": 114.8,
"orders": 2
}
],
"sell": [
{
"quantity": 300,
"price": 115.65,
"orders": 2
},
{
"quantity": 150,
"price": 115.9,
"orders": 1
},
{
"quantity": 600,
"price": 115.95,
"orders": 4
},
{
"quantity": 1500,
"price": 116,
"orders": 1
},
{
"quantity": 150,
"price": 116.1,
"orders": 1
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|92293",
"symbol": "HAL25JUN5000PE",
"last_price": 115.6,
"volume": 1016250,
"average_price": 131.57,
"oi": 771150,
"net_change": -56.8,
"total_buy_quantity": 48000,
"total_sell_quantity": 51900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 350.5,
"last_trade_time": "1749117471993",
"oi_day_high": 772500,
"oi_day_low": 701100
},
"NSE_FO:VEDL25JUN450CE": {
"ohlc": {
"open": 8.6,
"high": 10.6,
"low": 6.75,
"close": 9.5
},
"depth": {
"buy": [
{
"quantity": 1150,
"price": 9.4,
"orders": 1
},
{
"quantity": 8050,
"price": 9.35,
"orders": 6
},
{
"quantity": 14950,
"price": 9.3,
"orders": 10
},
{
"quantity": 16100,
"price": 9.25,
"orders": 10
},
{
"quantity": 10350,
"price": 9.2,
"orders": 7
}
],
"sell": [
{
"quantity": 9200,
"price": 9.5,
"orders": 6
},
{
"quantity": 12650,
"price": 9.55,
"orders": 7
},
{
"quantity": 12650,
"price": 9.6,
"orders": 8
},
{
"quantity": 6900,
"price": 9.65,
"orders": 5
},
{
"quantity": 9200,
"price": 9.7,
"orders": 7
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|135014",
"symbol": "VEDL25JUN450CE",
"last_price": 9.5,
"volume": 6641250,
"average_price": 8.52,
"oi": 5058850,
"net_change": 0.95,
"total_buy_quantity": 466900,
"total_sell_quantity": 1115500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.55,
"last_trade_time": "1749117463306",
"oi_day_high": 5150850,
"oi_day_low": 4677050
},
"NSE_FO:LAURUSLABS25JUN610PE": {
"ohlc": {
"open": 12.3,
"high": 12.45,
"low": 5.35,
"close": 5.9
},
"depth": {
"buy": [
{
"quantity": 1700,
"price": 5.7,
"orders": 1
},
{
"quantity": 8500,
"price": 5.65,
"orders": 1
},
{
"quantity": 13600,
"price": 5.6,
"orders": 4
},
{
"quantity": 11900,
"price": 5.55,
"orders": 3
},
{
"quantity": 1700,
"price": 5.5,
"orders": 1
}
],
"sell": [
{
"quantity": 1700,
"price": 5.8,
"orders": 1
},
{
"quantity": 11900,
"price": 5.85,
"orders": 3
},
{
"quantity": 8500,
"price": 5.9,
"orders": 1
},
{
"quantity": 11900,
"price": 5.95,
"orders": 3
},
{
"quantity": 1700,
"price": 6,
"orders": 1
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|108873",
"symbol": "LAURUSLABS25JUN610PE",
"last_price": 5.9,
"volume": 736100,
"average_price": 7.07,
"oi": 324700,
"net_change": -6.4,
"total_buy_quantity": 476000,
"total_sell_quantity": 351900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.3,
"last_trade_time": "1749117340757",
"oi_day_high": 324700,
"oi_day_low": 263500
},
"NSE_FO:ABFRL25JUN90CE": {
"ohlc": {
"open": 0.3,
"high": 0.3,
"low": 0.15,
"close": 0.25
},
"depth": {
"buy": [
{
"quantity": 85800,
"price": 0.2,
"orders": 7
},
{
"quantity": 343200,
"price": 0.15,
"orders": 17
},
{
"quantity": 855400,
"price": 0.1,
"orders": 38
},
{
"quantity": 634400,
"price": 0.05,
"orders": 32
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 36400,
"price": 0.25,
"orders": 1
},
{
"quantity": 2600,
"price": 0.3,
"orders": 1
},
{
"quantity": 13000,
"price": 0.35,
"orders": 3
},
{
"quantity": 20800,
"price": 0.4,
"orders": 3
},
{
"quantity": 75400,
"price": 0.45,
"orders": 9
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|53112",
"symbol": "ABFRL25JUN90CE",
"last_price": 0.25,
"volume": 1112800,
"average_price": 0.23,
"oi": 8832200,
"net_change": -0.15,
"total_buy_quantity": 1918800,
"total_sell_quantity": 1068600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.4,
"last_trade_time": "1749116993846",
"oi_day_high": 9926800,
"oi_day_low": 8832200
},
"NSE_FO:PNB25JUN102CE": {
"ohlc": {
"open": 8.85,
"high": 8.9,
"low": 8.1,
"close": 8.55
},
"depth": {
"buy": [
{
"quantity": 8000,
"price": 8.55,
"orders": 1
},
{
"quantity": 8000,
"price": 8.5,
"orders": 1
},
{
"quantity": 32000,
"price": 8.45,
"orders": 3
},
{
"quantity": 8000,
"price": 8.4,
"orders": 1
},
{
"quantity": 48000,
"price": 8.35,
"orders": 2
}
],
"sell": [
{
"quantity": 8000,
"price": 8.65,
"orders": 1
},
{
"quantity": 32000,
"price": 8.7,
"orders": 4
},
{
"quantity": 16000,
"price": 8.75,
"orders": 1
},
{
"quantity": 24000,
"price": 8.8,
"orders": 1
},
{
"quantity": 8000,
"price": 8.85,
"orders": 1
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|130192",
"symbol": "PNB25JUN102CE",
"last_price": 8.55,
"volume": 112000,
"average_price": 8.42,
"oi": 2840000,
"net_change": -0.85,
"total_buy_quantity": 792000,
"total_sell_quantity": 760000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.4,
"last_trade_time": "1749117098168",
"oi_day_high": 2840000,
"oi_day_low": 2824000
},
"NSE_FO:EICHERMOT25JUN5400CE": {
"ohlc": {
"open": 91.1,
"high": 96.8,
"low": 75.85,
"close": 83.5
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 83.25,
"orders": 1
},
{
"quantity": 350,
"price": 82.7,
"orders": 2
},
{
"quantity": 350,
"price": 82.65,
"orders": 2
},
{
"quantity": 175,
"price": 82.6,
"orders": 1
},
{
"quantity": 175,
"price": 82.3,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 84.25,
"orders": 1
},
{
"quantity": 175,
"price": 84.3,
"orders": 1
},
{
"quantity": 175,
"price": 84.35,
"orders": 1
},
{
"quantity": 175,
"price": 84.45,
"orders": 1
},
{
"quantity": 350,
"price": 84.65,
"orders": 2
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|88069",
"symbol": "EICHERMOT25JUN5400CE",
"last_price": 83.5,
"volume": 222775,
"average_price": 85.47,
"oi": 116550,
"net_change": -9.1,
"total_buy_quantity": 32725,
"total_sell_quantity": 37800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 213.1,
"last_trade_time": "1749117460566",
"oi_day_high": 132825,
"oi_day_low": 114275
},
"NSE_FO:SONACOMS25JUN540PE": {
"ohlc": {
"open": 19.4,
"high": 25.35,
"low": 17.5,
"close": 25.1
},
"depth": {
"buy": [
{
"quantity": 1550,
"price": 24.7,
"orders": 2
},
{
"quantity": 1550,
"price": 24.6,
"orders": 2
},
{
"quantity": 1550,
"price": 24.55,
"orders": 2
},
{
"quantity": 5425,
"price": 24.45,
"orders": 4
},
{
"quantity": 3100,
"price": 24.4,
"orders": 2
}
],
"sell": [
{
"quantity": 1550,
"price": 24.95,
"orders": 2
},
{
"quantity": 1550,
"price": 25,
"orders": 2
},
{
"quantity": 2325,
"price": 25.05,
"orders": 3
},
{
"quantity": 2325,
"price": 25.15,
"orders": 2
},
{
"quantity": 3100,
"price": 25.2,
"orders": 2
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|139155",
"symbol": "SONACOMS25JUN540PE",
"last_price": 25.1,
"volume": 76725,
"average_price": 21.64,
"oi": 110825,
"net_change": 5.6,
"total_buy_quantity": 119350,
"total_sell_quantity": 120125,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 39.5,
"last_trade_time": "1749117197955",
"oi_day_high": 110825,
"oi_day_low": 94550
},
"NSE_FO:PAYTM25JUN880PE": {
"ohlc": {
"open": 10.05,
"high": 11.7,
"low": 8.1,
"close": 11.4
},
"depth": {
"buy": [
{
"quantity": 6500,
"price": 11.2,
"orders": 6
},
{
"quantity": 6500,
"price": 11.15,
"orders": 6
},
{
"quantity": 3900,
"price": 11.1,
"orders": 2
},
{
"quantity": 4550,
"price": 11.05,
"orders": 3
},
{
"quantity": 650,
"price": 11,
"orders": 1
}
],
"sell": [
{
"quantity": 650,
"price": 11.3,
"orders": 1
},
{
"quantity": 3900,
"price": 11.4,
"orders": 2
},
{
"quantity": 1300,
"price": 11.45,
"orders": 2
},
{
"quantity": 5850,
"price": 11.5,
"orders": 5
},
{
"quantity": 4550,
"price": 11.55,
"orders": 3
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|127707",
"symbol": "PAYTM25JUN880PE",
"last_price": 11.4,
"volume": 514800,
"average_price": 9.78,
"oi": 471250,
"net_change": -1.6,
"total_buy_quantity": 242450,
"total_sell_quantity": 208000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 41.55,
"last_trade_time": "1749117468385",
"oi_day_high": 523900,
"oi_day_low": 423150
},
"NSE_FO:CHOLAFIN25JUN1600CE": {
"ohlc": {
"open": 18.55,
"high": 19.3,
"low": 13.65,
"close": 16.45
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 16.55,
"orders": 1
},
{
"quantity": 1250,
"price": 16.5,
"orders": 2
},
{
"quantity": 3125,
"price": 16.45,
"orders": 4
},
{
"quantity": 1250,
"price": 16.4,
"orders": 2
},
{
"quantity": 3125,
"price": 16.35,
"orders": 4
}
],
"sell": [
{
"quantity": 1875,
"price": 16.7,
"orders": 2
},
{
"quantity": 1250,
"price": 16.75,
"orders": 2
},
{
"quantity": 2500,
"price": 16.8,
"orders": 3
},
{
"quantity": 3125,
"price": 16.85,
"orders": 4
},
{
"quantity": 3750,
"price": 16.9,
"orders": 3
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|81171",
"symbol": "CHOLAFIN25JUN1600CE",
"last_price": 16.45,
"volume": 847500,
"average_price": 16.09,
"oi": 603750,
"net_change": -1.95,
"total_buy_quantity": 239375,
"total_sell_quantity": 250625,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 50.45,
"last_trade_time": "1749117429413",
"oi_day_high": 641250,
"oi_day_low": 598750
},
"NSE_FO:AUROPHARMA25JUN1180CE": {
"ohlc": {
"open": 22.1,
"high": 27.05,
"low": 22.1,
"close": 25.6
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 25.6,
"orders": 1
},
{
"quantity": 1100,
"price": 25.5,
"orders": 2
},
{
"quantity": 550,
"price": 25.35,
"orders": 1
},
{
"quantity": 1100,
"price": 25.3,
"orders": 2
},
{
"quantity": 2750,
"price": 25.25,
"orders": 4
}
],
"sell": [
{
"quantity": 550,
"price": 25.75,
"orders": 1
},
{
"quantity": 1100,
"price": 25.95,
"orders": 2
},
{
"quantity": 1100,
"price": 26,
"orders": 2
},
{
"quantity": 1100,
"price": 26.05,
"orders": 2
},
{
"quantity": 1100,
"price": 26.1,
"orders": 2
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|67390",
"symbol": "AUROPHARMA25JUN1180CE",
"last_price": 25.6,
"volume": 282700,
"average_price": 24.99,
"oi": 221100,
"net_change": 5.3,
"total_buy_quantity": 166650,
"total_sell_quantity": 138050,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 45.05,
"last_trade_time": "1749117417703",
"oi_day_high": 259600,
"oi_day_low": 218900
},
"NSE_FO:INOXWIND25JUN190CE": {
"ohlc": {
"open": 6.45,
"high": 6.65,
"low": 5.1,
"close": 5.2
},
"depth": {
"buy": [
{
"quantity": 9675,
"price": 5.15,
"orders": 3
},
{
"quantity": 32250,
"price": 5.1,
"orders": 7
},
{
"quantity": 45150,
"price": 5.05,
"orders": 9
},
{
"quantity": 38700,
"price": 5,
"orders": 10
},
{
"quantity": 25800,
"price": 4.95,
"orders": 3
}
],
"sell": [
{
"quantity": 22575,
"price": 5.25,
"orders": 4
},
{
"quantity": 116100,
"price": 5.3,
"orders": 9
},
{
"quantity": 32250,
"price": 5.35,
"orders": 6
},
{
"quantity": 29025,
"price": 5.4,
"orders": 6
},
{
"quantity": 19350,
"price": 5.45,
"orders": 5
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|106311",
"symbol": "INOXWIND25JUN190CE",
"last_price": 5.2,
"volume": 1509300,
"average_price": 5.89,
"oi": 4234425,
"net_change": -0.85,
"total_buy_quantity": 861075,
"total_sell_quantity": 1002975,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.05,
"last_trade_time": "1749117432877",
"oi_day_high": 4327950,
"oi_day_low": 4073175
},
"NSE_FO:TATAPOWER25JUN395CE": {
"ohlc": {
"open": 10,
"high": 11.65,
"low": 8.8,
"close": 9.25
},
"depth": {
"buy": [
{
"quantity": 9450,
"price": 9.2,
"orders": 6
},
{
"quantity": 18900,
"price": 9.15,
"orders": 9
},
{
"quantity": 9450,
"price": 9.1,
"orders": 5
},
{
"quantity": 20250,
"price": 9.05,
"orders": 8
},
{
"quantity": 6750,
"price": 9,
"orders": 3
}
],
"sell": [
{
"quantity": 6750,
"price": 9.3,
"orders": 5
},
{
"quantity": 16200,
"price": 9.35,
"orders": 10
},
{
"quantity": 13500,
"price": 9.4,
"orders": 8
},
{
"quantity": 17550,
"price": 9.45,
"orders": 8
},
{
"quantity": 9450,
"price": 9.5,
"orders": 6
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|130139",
"symbol": "TATAPOWER25JUN395CE",
"last_price": 9.25,
"volume": 2099250,
"average_price": 10.1,
"oi": 1675350,
"net_change": -0.9,
"total_buy_quantity": 373950,
"total_sell_quantity": 419850,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.15,
"last_trade_time": "1749117474924",
"oi_day_high": 1707750,
"oi_day_low": 1583550
},
"NSE_FO:BOSCHLTD25JUN31250PE": {
"ohlc": {
"open": 612.45,
"high": 612.45,
"low": 562.45,
"close": 562.45
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 441.6,
"orders": 2
},
{
"quantity": 25,
"price": 441.55,
"orders": 1
},
{
"quantity": 25,
"price": 413.4,
"orders": 1
},
{
"quantity": 25,
"price": 373.95,
"orders": 1
},
{
"quantity": 75,
"price": 371.3,
"orders": 1
}
],
"sell": [
{
"quantity": 25,
"price": 563.95,
"orders": 1
},
{
"quantity": 25,
"price": 564,
"orders": 1
},
{
"quantity": 25,
"price": 582.45,
"orders": 1
},
{
"quantity": 25,
"price": 591.05,
"orders": 1
},
{
"quantity": 100,
"price": 630.5,
"orders": 1
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|76649",
"symbol": "BOSCHLTD25JUN31250PE",
"last_price": 562.45,
"volume": 175,
"average_price": 589.01,
"oi": 575,
"net_change": 26.95,
"total_buy_quantity": 2475,
"total_sell_quantity": 925,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 1150.6,
"last_trade_time": "1749098567048",
"oi_day_high": 700,
"oi_day_low": 575
},
"NSE_FO:DRREDDY25JUN1240CE": {
"ohlc": {
"open": 49.9,
"high": 72.35,
"low": 49.9,
"close": 62
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 61.7,
"orders": 1
},
{
"quantity": 625,
"price": 61.65,
"orders": 1
},
{
"quantity": 625,
"price": 61.55,
"orders": 1
},
{
"quantity": 625,
"price": 61.5,
"orders": 1
},
{
"quantity": 625,
"price": 61.45,
"orders": 1
}
],
"sell": [
{
"quantity": 625,
"price": 62,
"orders": 1
},
{
"quantity": 625,
"price": 62.05,
"orders": 1
},
{
"quantity": 625,
"price": 62.1,
"orders": 1
},
{
"quantity": 1875,
"price": 62.2,
"orders": 2
},
{
"quantity": 1250,
"price": 62.25,
"orders": 1
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|87621",
"symbol": "DRREDDY25JUN1240CE",
"last_price": 62,
"volume": 338750,
"average_price": 61.3,
"oi": 140625,
"net_change": 24.95,
"total_buy_quantity": 76875,
"total_sell_quantity": 95625,
"lower_circuit_limit": 7.35,
"upper_circuit_limit": 111.95,
"last_trade_time": "1749117452651",
"oi_day_high": 209375,
"oi_day_low": 138750
},
"NSE_FO:YESBANK25JUN21PE": {
"ohlc": {
"open": 0.65,
"high": 0.7,
"low": 0.55,
"close": 0.65
},
"depth": {
"buy": [
{
"quantity": 1404000,
"price": 0.6,
"orders": 16
},
{
"quantity": 1716000,
"price": 0.55,
"orders": 15
},
{
"quantity": 3510000,
"price": 0.5,
"orders": 15
},
{
"quantity": 3900000,
"price": 0.45,
"orders": 13
},
{
"quantity": 5850000,
"price": 0.4,
"orders": 19
}
],
"sell": [
{
"quantity": 468000,
"price": 0.65,
"orders": 6
},
{
"quantity": 3042000,
"price": 0.7,
"orders": 27
},
{
"quantity": 2106000,
"price": 0.75,
"orders": 24
},
{
"quantity": 2392000,
"price": 0.8,
"orders": 9
},
{
"quantity": 286000,
"price": 0.85,
"orders": 2
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|135909",
"symbol": "YESBANK25JUN21PE",
"last_price": 0.65,
"volume": 30732000,
"average_price": 0.64,
"oi": 74516000,
"net_change": 0.05,
"total_buy_quantity": 53794000,
"total_sell_quantity": 11596000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.6,
"last_trade_time": "1749117464679",
"oi_day_high": 76570000,
"oi_day_low": 73866000
},
"NSE_FO:ABB25JUN6000PE": {
"ohlc": {
"open": 154,
"high": 159.05,
"low": 125.4,
"close": 146.5
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 146.2,
"orders": 1
},
{
"quantity": 125,
"price": 146.15,
"orders": 1
},
{
"quantity": 250,
"price": 145.55,
"orders": 2
},
{
"quantity": 125,
"price": 145.5,
"orders": 1
},
{
"quantity": 125,
"price": 144.65,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 147.45,
"orders": 3
},
{
"quantity": 125,
"price": 147.55,
"orders": 1
},
{
"quantity": 125,
"price": 147.6,
"orders": 1
},
{
"quantity": 125,
"price": 148.95,
"orders": 1
},
{
"quantity": 125,
"price": 149,
"orders": 1
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|65310",
"symbol": "ABB25JUN6000PE",
"last_price": 146.5,
"volume": 60375,
"average_price": 140.85,
"oi": 95500,
"net_change": -8.35,
"total_buy_quantity": 16125,
"total_sell_quantity": 12250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 332.1,
"last_trade_time": "1749117376656",
"oi_day_high": 99750,
"oi_day_low": 91875
},
"NSE_FO:DALBHARAT25JUN2040PE": {
"ohlc": {
"open": 37,
"high": 38.35,
"low": 27.75,
"close": 29.5
},
"depth": {
"buy": [
{
"quantity": 825,
"price": 28.85,
"orders": 3
},
{
"quantity": 275,
"price": 28.35,
"orders": 1
},
{
"quantity": 275,
"price": 28.15,
"orders": 1
},
{
"quantity": 275,
"price": 27.95,
"orders": 1
},
{
"quantity": 1650,
"price": 27.9,
"orders": 1
}
],
"sell": [
{
"quantity": 275,
"price": 29.4,
"orders": 1
},
{
"quantity": 275,
"price": 29.45,
"orders": 1
},
{
"quantity": 550,
"price": 29.75,
"orders": 2
},
{
"quantity": 275,
"price": 29.85,
"orders": 1
},
{
"quantity": 275,
"price": 29.9,
"orders": 1
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|84821",
"symbol": "DALBHARAT25JUN2040PE",
"last_price": 29.5,
"volume": 23375,
"average_price": 33.12,
"oi": 23100,
"net_change": -10.9,
"total_buy_quantity": 62425,
"total_sell_quantity": 51425,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 86,
"last_trade_time": "1749117345593",
"oi_day_high": 25850,
"oi_day_low": 22275
},
"NSE_FO:NATIONALUM25JUN185CE": {
"ohlc": {
"open": 5.2,
"high": 5.85,
"low": 4.55,
"close": 5.35
},
"depth": {
"buy": [
{
"quantity": 37500,
"price": 5.25,
"orders": 8
},
{
"quantity": 45000,
"price": 5.2,
"orders": 8
},
{
"quantity": 52500,
"price": 5.15,
"orders": 9
},
{
"quantity": 52500,
"price": 5.1,
"orders": 6
},
{
"quantity": 45000,
"price": 5.05,
"orders": 6
}
],
"sell": [
{
"quantity": 18750,
"price": 5.35,
"orders": 3
},
{
"quantity": 30000,
"price": 5.4,
"orders": 6
},
{
"quantity": 48750,
"price": 5.45,
"orders": 8
},
{
"quantity": 52500,
"price": 5.5,
"orders": 7
},
{
"quantity": 41250,
"price": 5.55,
"orders": 6
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|115411",
"symbol": "NATIONALUM25JUN185CE",
"last_price": 5.35,
"volume": 4342500,
"average_price": 5.15,
"oi": 5171250,
"net_change": -0.35,
"total_buy_quantity": 1267500,
"total_sell_quantity": 1271250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.7,
"last_trade_time": "1749117464436",
"oi_day_high": 5223750,
"oi_day_low": 4961250
},
"NSE_FO:MARUTI25JUN12400PE": {
"ohlc": {
"open": 326.05,
"high": 447.1,
"low": 275,
"close": 364.9
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 364.3,
"orders": 1
},
{
"quantity": 50,
"price": 364.2,
"orders": 1
},
{
"quantity": 50,
"price": 363.25,
"orders": 1
},
{
"quantity": 50,
"price": 362.95,
"orders": 1
},
{
"quantity": 50,
"price": 362.45,
"orders": 1
}
],
"sell": [
{
"quantity": 50,
"price": 366.7,
"orders": 1
},
{
"quantity": 50,
"price": 366.75,
"orders": 1
},
{
"quantity": 50,
"price": 368,
"orders": 1
},
{
"quantity": 50,
"price": 369.05,
"orders": 1
},
{
"quantity": 50,
"price": 373.8,
"orders": 1
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|118050",
"symbol": "MARUTI25JUN12400PE",
"last_price": 364.9,
"volume": 40900,
"average_price": 384.23,
"oi": 27050,
"net_change": 38.85,
"total_buy_quantity": 3950,
"total_sell_quantity": 4550,
"lower_circuit_limit": 36.45,
"upper_circuit_limit": 615.65,
"last_trade_time": "1749117456269",
"oi_day_high": 35800,
"oi_day_low": 27050
},
"NSE_FO:SBICARD25JUN910CE": {
"ohlc": {
"open": 41.95,
"high": 46.75,
"low": 41.95,
"close": 46.75
},
"depth": {
"buy": [
{
"quantity": 1600,
"price": 45.5,
"orders": 2
},
{
"quantity": 800,
"price": 45.45,
"orders": 1
},
{
"quantity": 800,
"price": 45.4,
"orders": 1
},
{
"quantity": 1600,
"price": 45.05,
"orders": 1
},
{
"quantity": 3200,
"price": 44.65,
"orders": 1
}
],
"sell": [
{
"quantity": 800,
"price": 46.4,
"orders": 1
},
{
"quantity": 800,
"price": 46.45,
"orders": 1
},
{
"quantity": 800,
"price": 46.55,
"orders": 1
},
{
"quantity": 800,
"price": 46.65,
"orders": 1
},
{
"quantity": 1600,
"price": 46.75,
"orders": 1
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|124902",
"symbol": "SBICARD25JUN910CE",
"last_price": 46.75,
"volume": 15200,
"average_price": 45.06,
"oi": 34400,
"net_change": 2.85,
"total_buy_quantity": 87200,
"total_sell_quantity": 84800,
"lower_circuit_limit": 12.35,
"upper_circuit_limit": 75.45,
"last_trade_time": "1749109323913",
"oi_day_high": 34400,
"oi_day_low": 30400
},
"NSE_FO:VBL25JUN480CE": {
"ohlc": {
"open": 10.7,
"high": 12.1,
"low": 9.55,
"close": 10.2
},
"depth": {
"buy": [
{
"quantity": 2625,
"price": 10.2,
"orders": 3
},
{
"quantity": 8750,
"price": 10.15,
"orders": 8
},
{
"quantity": 7875,
"price": 10.1,
"orders": 8
},
{
"quantity": 4375,
"price": 10.05,
"orders": 4
},
{
"quantity": 3500,
"price": 10,
"orders": 3
}
],
"sell": [
{
"quantity": 7000,
"price": 10.3,
"orders": 7
},
{
"quantity": 10500,
"price": 10.35,
"orders": 10
},
{
"quantity": 4375,
"price": 10.4,
"orders": 5
},
{
"quantity": 7875,
"price": 10.45,
"orders": 6
},
{
"quantity": 5250,
"price": 10.5,
"orders": 5
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|145785",
"symbol": "VBL25JUN480CE",
"last_price": 10.2,
"volume": 1462125,
"average_price": 10.52,
"oi": 1435875,
"net_change": -0.4,
"total_buy_quantity": 245000,
"total_sell_quantity": 401625,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.6,
"last_trade_time": "1749117473413",
"oi_day_high": 1442875,
"oi_day_low": 1204000
},
"NSE_FO:TATACONSUM25JUN1110CE": {
"ohlc": {
"open": 30.2,
"high": 35.55,
"low": 26.15,
"close": 27.5
},
"depth": {
"buy": [
{
"quantity": 456,
"price": 27.7,
"orders": 1
},
{
"quantity": 912,
"price": 27.65,
"orders": 2
},
{
"quantity": 456,
"price": 27.6,
"orders": 1
},
{
"quantity": 1368,
"price": 27.55,
"orders": 2
},
{
"quantity": 456,
"price": 27.5,
"orders": 1
}
],
"sell": [
{
"quantity": 912,
"price": 27.9,
"orders": 2
},
{
"quantity": 912,
"price": 27.95,
"orders": 2
},
{
"quantity": 1824,
"price": 28,
"orders": 2
},
{
"quantity": 912,
"price": 28.05,
"orders": 2
},
{
"quantity": 912,
"price": 28.1,
"orders": 2
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|129329",
"symbol": "TATACONSUM25JUN1110CE",
"last_price": 27.5,
"volume": 260376,
"average_price": 30.69,
"oi": 80712,
"net_change": -6.85,
"total_buy_quantity": 46056,
"total_sell_quantity": 71592,
"lower_circuit_limit": 2.9,
"upper_circuit_limit": 65.8,
"last_trade_time": "1749117391811",
"oi_day_high": 91200,
"oi_day_low": 62472
},
"NSE_FO:OIL25JUN440PE": {
"ohlc": {
"open": 22.05,
"high": 26,
"low": 18.45,
"close": 23.6
},
"depth": {
"buy": [
{
"quantity": 1075,
"price": 23.05,
"orders": 1
},
{
"quantity": 2150,
"price": 23,
"orders": 2
},
{
"quantity": 1075,
"price": 22.95,
"orders": 1
},
{
"quantity": 1075,
"price": 22.9,
"orders": 1
},
{
"quantity": 4300,
"price": 22.85,
"orders": 3
}
],
"sell": [
{
"quantity": 1075,
"price": 23.3,
"orders": 1
},
{
"quantity": 1075,
"price": 23.4,
"orders": 1
},
{
"quantity": 2150,
"price": 23.45,
"orders": 2
},
{
"quantity": 1075,
"price": 23.6,
"orders": 1
},
{
"quantity": 2150,
"price": 23.65,
"orders": 1
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|126150",
"symbol": "OIL25JUN440PE",
"last_price": 23.6,
"volume": 288100,
"average_price": 20.48,
"oi": 87075,
"net_change": 1.55,
"total_buy_quantity": 148350,
"total_sell_quantity": 147275,
"lower_circuit_limit": 2.05,
"upper_circuit_limit": 42.05,
"last_trade_time": "1749116681678",
"oi_day_high": 102125,
"oi_day_low": 59125
},
"NSE_FO:ICICIBANK25JUN1460PE": {
"ohlc": {
"open": 36.6,
"high": 38.5,
"low": 22.25,
"close": 24
},
"depth": {
"buy": [
{
"quantity": 3500,
"price": 24.1,
"orders": 1
},
{
"quantity": 1400,
"price": 24.05,
"orders": 2
},
{
"quantity": 5600,
"price": 24,
"orders": 7
},
{
"quantity": 2100,
"price": 23.95,
"orders": 3
},
{
"quantity": 5600,
"price": 23.9,
"orders": 6
}
],
"sell": [
{
"quantity": 2100,
"price": 24.2,
"orders": 2
},
{
"quantity": 2800,
"price": 24.25,
"orders": 4
},
{
"quantity": 8400,
"price": 24.3,
"orders": 11
},
{
"quantity": 5600,
"price": 24.35,
"orders": 7
},
{
"quantity": 3500,
"price": 24.4,
"orders": 4
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|100159",
"symbol": "ICICIBANK25JUN1460PE",
"last_price": 24,
"volume": 2150400,
"average_price": 26.9,
"oi": 859600,
"net_change": -11.65,
"total_buy_quantity": 234500,
"total_sell_quantity": 200200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 67.75,
"last_trade_time": "1749117467984",
"oi_day_high": 868700,
"oi_day_low": 671300
},
"NSE_FO:SJVN25JUN102CE": {
"ohlc": {
"open": 2.4,
"high": 4.9,
"low": 2.3,
"close": 4.05
},
"depth": {
"buy": [
{
"quantity": 4725,
"price": 4.05,
"orders": 1
},
{
"quantity": 47250,
"price": 4,
"orders": 8
},
{
"quantity": 37800,
"price": 3.95,
"orders": 6
},
{
"quantity": 47250,
"price": 3.9,
"orders": 7
},
{
"quantity": 47250,
"price": 3.85,
"orders": 7
}
],
"sell": [
{
"quantity": 23625,
"price": 4.1,
"orders": 5
},
{
"quantity": 42525,
"price": 4.15,
"orders": 7
},
{
"quantity": 33075,
"price": 4.2,
"orders": 5
},
{
"quantity": 42525,
"price": 4.25,
"orders": 6
},
{
"quantity": 42525,
"price": 4.3,
"orders": 7
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|138511",
"symbol": "SJVN25JUN102CE",
"last_price": 4.05,
"volume": 3746925,
"average_price": 4.05,
"oi": 746550,
"net_change": 1.75,
"total_buy_quantity": 954450,
"total_sell_quantity": 949725,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.3,
"last_trade_time": "1749117199569",
"oi_day_high": 954450,
"oi_day_low": 604800
},
"NSE_FO:IIFL25JUN430CE": {
"ohlc": {
"open": 16.4,
"high": 17.95,
"low": 12.75,
"close": 16.25
},
"depth": {
"buy": [
{
"quantity": 1550,
"price": 16.05,
"orders": 1
},
{
"quantity": 3100,
"price": 16,
"orders": 2
},
{
"quantity": 1550,
"price": 15.95,
"orders": 1
},
{
"quantity": 1550,
"price": 15.9,
"orders": 1
},
{
"quantity": 1550,
"price": 15.85,
"orders": 1
}
],
"sell": [
{
"quantity": 1550,
"price": 16.2,
"orders": 1
},
{
"quantity": 3100,
"price": 16.25,
"orders": 2
},
{
"quantity": 1550,
"price": 16.3,
"orders": 1
},
{
"quantity": 3100,
"price": 16.35,
"orders": 2
},
{
"quantity": 1550,
"price": 16.4,
"orders": 1
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|37866",
"symbol": "IIFL25JUN430CE",
"last_price": 16.25,
"volume": 421600,
"average_price": 16.17,
"oi": 272800,
"net_change": 1.3,
"total_buy_quantity": 328600,
"total_sell_quantity": 257300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 34.95,
"last_trade_time": "1749117380366",
"oi_day_high": 319300,
"oi_day_low": 266600
},
"NSE_FO:CIPLA25JUN1480CE": {
"ohlc": {
"open": 33.55,
"high": 49.15,
"low": 33.5,
"close": 41.2
},
"depth": {
"buy": [
{
"quantity": 975,
"price": 40.95,
"orders": 3
},
{
"quantity": 325,
"price": 40.9,
"orders": 1
},
{
"quantity": 650,
"price": 40.85,
"orders": 2
},
{
"quantity": 650,
"price": 40.75,
"orders": 2
},
{
"quantity": 1300,
"price": 40.7,
"orders": 3
}
],
"sell": [
{
"quantity": 975,
"price": 41.25,
"orders": 3
},
{
"quantity": 650,
"price": 41.3,
"orders": 2
},
{
"quantity": 975,
"price": 41.35,
"orders": 3
},
{
"quantity": 650,
"price": 41.4,
"orders": 2
},
{
"quantity": 975,
"price": 41.45,
"orders": 3
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|81722",
"symbol": "CIPLA25JUN1480CE",
"last_price": 41.2,
"volume": 1149850,
"average_price": 43.61,
"oi": 257725,
"net_change": 7.8,
"total_buy_quantity": 171275,
"total_sell_quantity": 91650,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 67.15,
"last_trade_time": "1749117467138",
"oi_day_high": 289250,
"oi_day_low": 254800
},
"NSE_FO:NMDC25JUN72CE": {
"ohlc": {
"open": 1.75,
"high": 2,
"low": 1.6,
"close": 1.75
},
"depth": {
"buy": [
{
"quantity": 162000,
"price": 1.75,
"orders": 6
},
{
"quantity": 256500,
"price": 1.7,
"orders": 13
},
{
"quantity": 229500,
"price": 1.65,
"orders": 10
},
{
"quantity": 202500,
"price": 1.6,
"orders": 11
},
{
"quantity": 121500,
"price": 1.55,
"orders": 6
}
],
"sell": [
{
"quantity": 148500,
"price": 1.8,
"orders": 8
},
{
"quantity": 297000,
"price": 1.85,
"orders": 15
},
{
"quantity": 229500,
"price": 1.9,
"orders": 11
},
{
"quantity": 243000,
"price": 1.95,
"orders": 14
},
{
"quantity": 337500,
"price": 2,
"orders": 20
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|124229",
"symbol": "NMDC25JUN72CE",
"last_price": 1.75,
"volume": 8586000,
"average_price": 1.81,
"oi": 9760500,
"net_change": 0.1,
"total_buy_quantity": 7222500,
"total_sell_quantity": 4981500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.65,
"last_trade_time": "1749117452030",
"oi_day_high": 9855000,
"oi_day_low": 8653500
},
"NSE_FO:TATATECH25JUN770CE": {
"ohlc": {
"open": 17.2,
"high": 22,
"low": 14.7,
"close": 17.75
},
"depth": {
"buy": [
{
"quantity": 1400,
"price": 17.8,
"orders": 2
},
{
"quantity": 3500,
"price": 17.75,
"orders": 4
},
{
"quantity": 2800,
"price": 17.7,
"orders": 3
},
{
"quantity": 2100,
"price": 17.65,
"orders": 2
},
{
"quantity": 3500,
"price": 17.6,
"orders": 5
}
],
"sell": [
{
"quantity": 3500,
"price": 18,
"orders": 5
},
{
"quantity": 1400,
"price": 18.05,
"orders": 2
},
{
"quantity": 4200,
"price": 18.1,
"orders": 6
},
{
"quantity": 2100,
"price": 18.15,
"orders": 2
},
{
"quantity": 700,
"price": 18.2,
"orders": 1
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|130683",
"symbol": "TATATECH25JUN770CE",
"last_price": 17.75,
"volume": 1045800,
"average_price": 17.83,
"oi": 464100,
"net_change": 1.25,
"total_buy_quantity": 181300,
"total_sell_quantity": 216300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 36.5,
"last_trade_time": "1749117439534",
"oi_day_high": 506100,
"oi_day_low": 427000
},
"NSE_FO:LTIM25JUN5150PE": {
"ohlc": {
"open": 135,
"high": 143,
"low": 104.1,
"close": 115.05
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 115,
"orders": 1
},
{
"quantity": 300,
"price": 114.05,
"orders": 1
},
{
"quantity": 150,
"price": 112.25,
"orders": 1
},
{
"quantity": 150,
"price": 112.15,
"orders": 1
},
{
"quantity": 900,
"price": 111.75,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 115.4,
"orders": 1
},
{
"quantity": 150,
"price": 115.45,
"orders": 1
},
{
"quantity": 150,
"price": 116.15,
"orders": 1
},
{
"quantity": 150,
"price": 116.7,
"orders": 1
},
{
"quantity": 150,
"price": 116.75,
"orders": 1
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|111029",
"symbol": "LTIM25JUN5150PE",
"last_price": 115.05,
"volume": 37800,
"average_price": 131.68,
"oi": 15900,
"net_change": -21,
"total_buy_quantity": 24450,
"total_sell_quantity": 25650,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 273.25,
"last_trade_time": "1749117456793",
"oi_day_high": 16950,
"oi_day_low": 9300
},
"NSE_FO:KOTAKBANK25JUN2080CE": {
"ohlc": {
"open": 31.75,
"high": 32.95,
"low": 25.55,
"close": 26.9
},
"depth": {
"buy": [
{
"quantity": 1200,
"price": 26.8,
"orders": 3
},
{
"quantity": 400,
"price": 26.75,
"orders": 1
},
{
"quantity": 2000,
"price": 26.7,
"orders": 5
},
{
"quantity": 2000,
"price": 26.65,
"orders": 4
},
{
"quantity": 800,
"price": 26.6,
"orders": 2
}
],
"sell": [
{
"quantity": 800,
"price": 27.05,
"orders": 2
},
{
"quantity": 800,
"price": 27.1,
"orders": 2
},
{
"quantity": 1200,
"price": 27.15,
"orders": 2
},
{
"quantity": 800,
"price": 27.2,
"orders": 2
},
{
"quantity": 400,
"price": 27.25,
"orders": 1
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|112327",
"symbol": "KOTAKBANK25JUN2080CE",
"last_price": 26.9,
"volume": 708000,
"average_price": 28.9,
"oi": 618000,
"net_change": -4.2,
"total_buy_quantity": 178800,
"total_sell_quantity": 167200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 71.4,
"last_trade_time": "1749117476361",
"oi_day_high": 621600,
"oi_day_low": 544400
},
"NSE_FO:AMBUJACEM25JUN560CE": {
"ohlc": {
"open": 10.25,
"high": 11.7,
"low": 8.85,
"close": 9.3
},
"depth": {
"buy": [
{
"quantity": 900,
"price": 9.3,
"orders": 1
},
{
"quantity": 3600,
"price": 9.25,
"orders": 4
},
{
"quantity": 3600,
"price": 9.2,
"orders": 4
},
{
"quantity": 3600,
"price": 9.15,
"orders": 3
},
{
"quantity": 6300,
"price": 9.1,
"orders": 6
}
],
"sell": [
{
"quantity": 4500,
"price": 9.4,
"orders": 5
},
{
"quantity": 5400,
"price": 9.45,
"orders": 5
},
{
"quantity": 2700,
"price": 9.5,
"orders": 3
},
{
"quantity": 6300,
"price": 9.55,
"orders": 6
},
{
"quantity": 5400,
"price": 9.6,
"orders": 5
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|67646",
"symbol": "AMBUJACEM25JUN560CE",
"last_price": 9.3,
"volume": 376200,
"average_price": 10.22,
"oi": 649800,
"net_change": -1.1,
"total_buy_quantity": 246600,
"total_sell_quantity": 233100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.4,
"last_trade_time": "1749117323610",
"oi_day_high": 649800,
"oi_day_low": 572400
},
"NSE_FO:PHOENIXLTD25JUN1600CE": {
"ohlc": {
"open": 57.05,
"high": 61,
"low": 41.15,
"close": 43.6
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 43.4,
"orders": 1
},
{
"quantity": 350,
"price": 43.35,
"orders": 1
},
{
"quantity": 350,
"price": 43.2,
"orders": 1
},
{
"quantity": 700,
"price": 43.15,
"orders": 2
},
{
"quantity": 700,
"price": 43.1,
"orders": 2
}
],
"sell": [
{
"quantity": 350,
"price": 44.45,
"orders": 1
},
{
"quantity": 700,
"price": 44.5,
"orders": 2
},
{
"quantity": 350,
"price": 44.55,
"orders": 1
},
{
"quantity": 350,
"price": 44.6,
"orders": 1
},
{
"quantity": 700,
"price": 44.75,
"orders": 1
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|128697",
"symbol": "PHOENIXLTD25JUN1600CE",
"last_price": 43.6,
"volume": 226800,
"average_price": 51.87,
"oi": 112000,
"net_change": -11.75,
"total_buy_quantity": 61250,
"total_sell_quantity": 74550,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 119.75,
"last_trade_time": "1749117469294",
"oi_day_high": 112000,
"oi_day_low": 76650
},
"NSE_FO:NCC25JUN237.5CE": {
"ohlc": {
"open": 6.75,
"high": 6.95,
"low": 5.65,
"close": 6.3
},
"depth": {
"buy": [
{
"quantity": 3550,
"price": 6.3,
"orders": 2
},
{
"quantity": 7100,
"price": 6.25,
"orders": 2
},
{
"quantity": 5325,
"price": 6.2,
"orders": 1
},
{
"quantity": 1775,
"price": 6.15,
"orders": 1
},
{
"quantity": 3550,
"price": 6.1,
"orders": 2
}
],
"sell": [
{
"quantity": 3550,
"price": 6.4,
"orders": 2
},
{
"quantity": 10650,
"price": 6.45,
"orders": 3
},
{
"quantity": 3550,
"price": 6.5,
"orders": 2
},
{
"quantity": 10650,
"price": 6.55,
"orders": 3
},
{
"quantity": 7100,
"price": 6.6,
"orders": 2
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|116237",
"symbol": "NCC25JUN237.5CE",
"last_price": 6.3,
"volume": 197025,
"average_price": 6.3,
"oi": 122475,
"net_change": -1.55,
"total_buy_quantity": 395825,
"total_sell_quantity": 285775,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.85,
"last_trade_time": "1749117306875",
"oi_day_high": 126025,
"oi_day_low": 102950
},
"NSE_FO:HAVELLS25JUN1560CE": {
"ohlc": {
"open": 14.55,
"high": 15.7,
"low": 10.55,
"close": 10.95
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 10.9,
"orders": 1
},
{
"quantity": 500,
"price": 10.85,
"orders": 1
},
{
"quantity": 500,
"price": 10.8,
"orders": 1
},
{
"quantity": 1000,
"price": 10.75,
"orders": 2
},
{
"quantity": 1000,
"price": 10.7,
"orders": 2
}
],
"sell": [
{
"quantity": 500,
"price": 11,
"orders": 1
},
{
"quantity": 500,
"price": 11.1,
"orders": 1
},
{
"quantity": 1000,
"price": 11.15,
"orders": 2
},
{
"quantity": 1000,
"price": 11.2,
"orders": 2
},
{
"quantity": 2000,
"price": 11.25,
"orders": 4
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|92607",
"symbol": "HAVELLS25JUN1560CE",
"last_price": 10.95,
"volume": 151000,
"average_price": 12.54,
"oi": 272000,
"net_change": -4.75,
"total_buy_quantity": 130000,
"total_sell_quantity": 124000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 40.2,
"last_trade_time": "1749117476428",
"oi_day_high": 273000,
"oi_day_low": 256500
},
"NSE_FO:SYNGENE25JUN650CE": {
"ohlc": {
"open": 15.6,
"high": 17.6,
"low": 14.15,
"close": 14.5
},
"depth": {
"buy": [
{
"quantity": 2000,
"price": 14.3,
"orders": 2
},
{
"quantity": 3000,
"price": 14.25,
"orders": 3
},
{
"quantity": 1000,
"price": 14.2,
"orders": 1
},
{
"quantity": 5000,
"price": 14.15,
"orders": 4
},
{
"quantity": 4000,
"price": 14.1,
"orders": 3
}
],
"sell": [
{
"quantity": 1000,
"price": 14.5,
"orders": 1
},
{
"quantity": 4000,
"price": 14.55,
"orders": 3
},
{
"quantity": 2000,
"price": 14.6,
"orders": 2
},
{
"quantity": 5000,
"price": 14.65,
"orders": 4
},
{
"quantity": 4000,
"price": 14.7,
"orders": 3
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|128479",
"symbol": "SYNGENE25JUN650CE",
"last_price": 14.5,
"volume": 411000,
"average_price": 15.84,
"oi": 560000,
"net_change": -0.65,
"total_buy_quantity": 240000,
"total_sell_quantity": 325000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 35.15,
"last_trade_time": "1749117461777",
"oi_day_high": 603000,
"oi_day_low": 558000
},
"NSE_FO:TIINDIA25JUN3050PE": {
"ohlc": {
"open": 76.5,
"high": 76.6,
"low": 69,
"close": 71.55
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 70.95,
"orders": 1
},
{
"quantity": 150,
"price": 70.9,
"orders": 1
},
{
"quantity": 150,
"price": 70.85,
"orders": 1
},
{
"quantity": 150,
"price": 70.8,
"orders": 1
},
{
"quantity": 150,
"price": 70.2,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 73.7,
"orders": 1
},
{
"quantity": 300,
"price": 73.75,
"orders": 2
},
{
"quantity": 150,
"price": 73.85,
"orders": 1
},
{
"quantity": 300,
"price": 74.95,
"orders": 1
},
{
"quantity": 300,
"price": 75.8,
"orders": 2
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|131721",
"symbol": "TIINDIA25JUN3050PE",
"last_price": 71.55,
"volume": 3300,
"average_price": 72.31,
"oi": 11400,
"net_change": -4.45,
"total_buy_quantity": 23100,
"total_sell_quantity": 15300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 174.05,
"last_trade_time": "1749115783929",
"oi_day_high": 11700,
"oi_day_low": 10800
},
"NSE_FO:TCS25JUN3500PE": {
"ohlc": {
"open": 128.75,
"high": 139.8,
"low": 110.35,
"close": 131.7
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 131.65,
"orders": 2
},
{
"quantity": 175,
"price": 131.6,
"orders": 1
},
{
"quantity": 175,
"price": 131.55,
"orders": 1
},
{
"quantity": 175,
"price": 131.4,
"orders": 1
},
{
"quantity": 175,
"price": 131.25,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 132.7,
"orders": 1
},
{
"quantity": 175,
"price": 132.75,
"orders": 1
},
{
"quantity": 350,
"price": 132.85,
"orders": 2
},
{
"quantity": 350,
"price": 132.95,
"orders": 2
},
{
"quantity": 1225,
"price": 133,
"orders": 4
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|131037",
"symbol": "TCS25JUN3500PE",
"last_price": 131.7,
"volume": 124425,
"average_price": 121.26,
"oi": 600425,
"net_change": 0.85,
"total_buy_quantity": 30450,
"total_sell_quantity": 24500,
"lower_circuit_limit": 38.4,
"upper_circuit_limit": 223.3,
"last_trade_time": "1749117429692",
"oi_day_high": 604100,
"oi_day_low": 599550
},
"NSE_FO:MUTHOOTFIN25JUN2060PE": {
"ohlc": {
"open": 5.9,
"high": 6,
"low": 4.35,
"close": 4.35
},
"depth": {
"buy": [
{
"quantity": 2200,
"price": 4.25,
"orders": 3
},
{
"quantity": 1925,
"price": 4.2,
"orders": 2
},
{
"quantity": 2200,
"price": 4.15,
"orders": 3
},
{
"quantity": 275,
"price": 4.1,
"orders": 1
},
{
"quantity": 275,
"price": 4.05,
"orders": 1
}
],
"sell": [
{
"quantity": 550,
"price": 4.45,
"orders": 2
},
{
"quantity": 275,
"price": 4.5,
"orders": 1
},
{
"quantity": 1925,
"price": 4.55,
"orders": 2
},
{
"quantity": 2200,
"price": 4.6,
"orders": 3
},
{
"quantity": 1650,
"price": 4.65,
"orders": 1
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|115172",
"symbol": "MUTHOOTFIN25JUN2060PE",
"last_price": 4.35,
"volume": 22000,
"average_price": 4.75,
"oi": 61325,
"net_change": -3.25,
"total_buy_quantity": 114125,
"total_sell_quantity": 61050,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.6,
"last_trade_time": "1749117287076",
"oi_day_high": 62425,
"oi_day_low": 58300
},
"NSE_FO:DLF25JUN800PE": {
"ohlc": {
"open": 18.45,
"high": 19.15,
"low": 10.35,
"close": 11.45
},
"depth": {
"buy": [
{
"quantity": 6600,
"price": 11.35,
"orders": 5
},
{
"quantity": 4125,
"price": 11.3,
"orders": 5
},
{
"quantity": 5775,
"price": 11.25,
"orders": 6
},
{
"quantity": 4950,
"price": 11.2,
"orders": 4
},
{
"quantity": 4125,
"price": 11.15,
"orders": 3
}
],
"sell": [
{
"quantity": 3300,
"price": 11.45,
"orders": 4
},
{
"quantity": 7425,
"price": 11.5,
"orders": 7
},
{
"quantity": 9075,
"price": 11.55,
"orders": 10
},
{
"quantity": 11550,
"price": 11.6,
"orders": 6
},
{
"quantity": 3300,
"price": 11.65,
"orders": 3
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|86622",
"symbol": "DLF25JUN800PE",
"last_price": 11.45,
"volume": 2480775,
"average_price": 13.19,
"oi": 1084050,
"net_change": -8.4,
"total_buy_quantity": 348975,
"total_sell_quantity": 287925,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 43.45,
"last_trade_time": "1749117430997",
"oi_day_high": 1170675,
"oi_day_low": 1005675
},
"NSE_FO:ADANIENSOL25JUN880PE": {
"ohlc": {
"open": 36.95,
"high": 37.35,
"low": 27.65,
"close": 31.75
},
"depth": {
"buy": [
{
"quantity": 1250,
"price": 31.8,
"orders": 2
},
{
"quantity": 625,
"price": 31.55,
"orders": 1
},
{
"quantity": 625,
"price": 31.5,
"orders": 1
},
{
"quantity": 625,
"price": 31.4,
"orders": 1
},
{
"quantity": 1250,
"price": 31.35,
"orders": 2
}
],
"sell": [
{
"quantity": 1250,
"price": 32.15,
"orders": 2
},
{
"quantity": 625,
"price": 32.2,
"orders": 1
},
{
"quantity": 1250,
"price": 32.4,
"orders": 2
},
{
"quantity": 1250,
"price": 32.45,
"orders": 2
},
{
"quantity": 625,
"price": 32.6,
"orders": 1
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|66304",
"symbol": "ADANIENSOL25JUN880PE",
"last_price": 31.75,
"volume": 138125,
"average_price": 32.46,
"oi": 188750,
"net_change": -5.5,
"total_buy_quantity": 124375,
"total_sell_quantity": 125000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 81.7,
"last_trade_time": "1749117361283",
"oi_day_high": 193750,
"oi_day_low": 170625
},
"NSE_FO:SAIL25JUN130PE": {
"ohlc": {
"open": 3,
"high": 3,
"low": 2.15,
"close": 2.35
},
"depth": {
"buy": [
{
"quantity": 68000,
"price": 2.35,
"orders": 7
},
{
"quantity": 80000,
"price": 2.3,
"orders": 10
},
{
"quantity": 64000,
"price": 2.25,
"orders": 9
},
{
"quantity": 72000,
"price": 2.2,
"orders": 10
},
{
"quantity": 184000,
"price": 2.15,
"orders": 14
}
],
"sell": [
{
"quantity": 28000,
"price": 2.4,
"orders": 6
},
{
"quantity": 76000,
"price": 2.45,
"orders": 11
},
{
"quantity": 80000,
"price": 2.5,
"orders": 13
},
{
"quantity": 64000,
"price": 2.55,
"orders": 8
},
{
"quantity": 84000,
"price": 2.6,
"orders": 12
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|135254",
"symbol": "SAIL25JUN130PE",
"last_price": 2.35,
"volume": 5072000,
"average_price": 2.45,
"oi": 4768000,
"net_change": -0.65,
"total_buy_quantity": 1404000,
"total_sell_quantity": 1612000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23,
"last_trade_time": "1749117476596",
"oi_day_high": 4888000,
"oi_day_low": 4136000
},
"NSE_FO:CDSL25JUN1520PE": {
"ohlc": {
"open": 9.4,
"high": 10.15,
"low": 4.8,
"close": 4.9
},
"depth": {
"buy": [
{
"quantity": 1050,
"price": 4.85,
"orders": 3
},
{
"quantity": 2450,
"price": 4.8,
"orders": 5
},
{
"quantity": 1750,
"price": 4.75,
"orders": 4
},
{
"quantity": 3850,
"price": 4.7,
"orders": 5
},
{
"quantity": 2450,
"price": 4.65,
"orders": 2
}
],
"sell": [
{
"quantity": 1400,
"price": 4.95,
"orders": 2
},
{
"quantity": 4200,
"price": 5,
"orders": 6
},
{
"quantity": 4200,
"price": 5.05,
"orders": 6
},
{
"quantity": 3850,
"price": 5.1,
"orders": 5
},
{
"quantity": 1400,
"price": 5.15,
"orders": 3
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|79658",
"symbol": "CDSL25JUN1520PE",
"last_price": 4.9,
"volume": 279300,
"average_price": 6.71,
"oi": 196350,
"net_change": -5.5,
"total_buy_quantity": 207900,
"total_sell_quantity": 96250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.9,
"last_trade_time": "1749117471058",
"oi_day_high": 220850,
"oi_day_low": 190050
},
"NSE_FO:INDUSTOWER25JUN390CE": {
"ohlc": {
"open": 8.95,
"high": 10.55,
"low": 8.35,
"close": 8.75
},
"depth": {
"buy": [
{
"quantity": 3400,
"price": 8.65,
"orders": 2
},
{
"quantity": 13600,
"price": 8.6,
"orders": 5
},
{
"quantity": 18700,
"price": 8.55,
"orders": 8
},
{
"quantity": 15300,
"price": 8.5,
"orders": 7
},
{
"quantity": 6800,
"price": 8.45,
"orders": 3
}
],
"sell": [
{
"quantity": 6800,
"price": 8.75,
"orders": 4
},
{
"quantity": 13600,
"price": 8.8,
"orders": 7
},
{
"quantity": 17000,
"price": 8.85,
"orders": 8
},
{
"quantity": 17000,
"price": 8.9,
"orders": 7
},
{
"quantity": 13600,
"price": 8.95,
"orders": 5
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|105391",
"symbol": "INDUSTOWER25JUN390CE",
"last_price": 8.75,
"volume": 1768000,
"average_price": 9.36,
"oi": 1455200,
"net_change": -0.25,
"total_buy_quantity": 523600,
"total_sell_quantity": 697000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29,
"last_trade_time": "1749117436506",
"oi_day_high": 1468800,
"oi_day_low": 1263100
},
"NSE_FO:RELIANCE25JUN1420PE": {
"ohlc": {
"open": 21.45,
"high": 22.95,
"low": 12.4,
"close": 14.8
},
"depth": {
"buy": [
{
"quantity": 4500,
"price": 14.8,
"orders": 5
},
{
"quantity": 15500,
"price": 14.75,
"orders": 11
},
{
"quantity": 10500,
"price": 14.7,
"orders": 8
},
{
"quantity": 10000,
"price": 14.65,
"orders": 7
},
{
"quantity": 9500,
"price": 14.6,
"orders": 6
}
],
"sell": [
{
"quantity": 1500,
"price": 14.9,
"orders": 2
},
{
"quantity": 6000,
"price": 14.95,
"orders": 11
},
{
"quantity": 11000,
"price": 15,
"orders": 12
},
{
"quantity": 4000,
"price": 15.05,
"orders": 5
},
{
"quantity": 3500,
"price": 15.1,
"orders": 4
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|134976",
"symbol": "RELIANCE25JUN1420PE",
"last_price": 14.8,
"volume": 5852000,
"average_price": 15.38,
"oi": 2264500,
"net_change": -8.6,
"total_buy_quantity": 411500,
"total_sell_quantity": 284000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 50.55,
"last_trade_time": "1749117473645",
"oi_day_high": 2486000,
"oi_day_low": 2211000
},
"NSE_FO:CGPOWER25JUN700PE": {
"ohlc": {
"open": 23.8,
"high": 23.8,
"low": 18.5,
"close": 21.45
},
"depth": {
"buy": [
{
"quantity": 725,
"price": 21.3,
"orders": 1
},
{
"quantity": 1450,
"price": 21.25,
"orders": 2
},
{
"quantity": 1450,
"price": 21.2,
"orders": 2
},
{
"quantity": 725,
"price": 21.15,
"orders": 1
},
{
"quantity": 725,
"price": 21.1,
"orders": 1
}
],
"sell": [
{
"quantity": 725,
"price": 21.45,
"orders": 1
},
{
"quantity": 2900,
"price": 21.5,
"orders": 4
},
{
"quantity": 3625,
"price": 21.55,
"orders": 3
},
{
"quantity": 725,
"price": 21.6,
"orders": 1
},
{
"quantity": 2900,
"price": 21.65,
"orders": 2
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|80308",
"symbol": "CGPOWER25JUN700PE",
"last_price": 21.45,
"volume": 166025,
"average_price": 20.3,
"oi": 201550,
"net_change": -5.15,
"total_buy_quantity": 163850,
"total_sell_quantity": 160950,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 53.2,
"last_trade_time": "1749117455450",
"oi_day_high": 201550,
"oi_day_low": 171825
},
"NSE_FO:COALINDIA25JUN400PE": {
"ohlc": {
"open": 11,
"high": 11.55,
"low": 8.35,
"close": 10.35
},
"depth": {
"buy": [
{
"quantity": 4200,
"price": 10.2,
"orders": 2
},
{
"quantity": 7350,
"price": 10.15,
"orders": 5
},
{
"quantity": 11550,
"price": 10.1,
"orders": 7
},
{
"quantity": 9450,
"price": 10.05,
"orders": 5
},
{
"quantity": 4200,
"price": 10,
"orders": 3
}
],
"sell": [
{
"quantity": 6300,
"price": 10.3,
"orders": 6
},
{
"quantity": 13650,
"price": 10.35,
"orders": 8
},
{
"quantity": 7350,
"price": 10.4,
"orders": 5
},
{
"quantity": 9450,
"price": 10.45,
"orders": 4
},
{
"quantity": 9450,
"price": 10.5,
"orders": 4
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|81983",
"symbol": "COALINDIA25JUN400PE",
"last_price": 10.35,
"volume": 1241100,
"average_price": 9.94,
"oi": 2577750,
"net_change": -0.4,
"total_buy_quantity": 212100,
"total_sell_quantity": 216300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.75,
"last_trade_time": "1749117443774",
"oi_day_high": 2670150,
"oi_day_low": 2536800
},
"NSE_FO:BSOFT25JUN420CE": {
"ohlc": {
"open": 7.5,
"high": 9.3,
"low": 6.3,
"close": 9.2
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 9.2,
"orders": 1
},
{
"quantity": 6000,
"price": 9.15,
"orders": 6
},
{
"quantity": 5000,
"price": 9.1,
"orders": 5
},
{
"quantity": 7000,
"price": 9.05,
"orders": 6
},
{
"quantity": 20000,
"price": 9,
"orders": 9
}
],
"sell": [
{
"quantity": 4000,
"price": 9.3,
"orders": 4
},
{
"quantity": 5000,
"price": 9.35,
"orders": 5
},
{
"quantity": 6000,
"price": 9.4,
"orders": 6
},
{
"quantity": 12000,
"price": 9.45,
"orders": 5
},
{
"quantity": 6000,
"price": 9.5,
"orders": 5
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|78305",
"symbol": "BSOFT25JUN420CE",
"last_price": 9.2,
"volume": 1212000,
"average_price": 8.09,
"oi": 1440000,
"net_change": 2,
"total_buy_quantity": 303000,
"total_sell_quantity": 701000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.2,
"last_trade_time": "1749117466664",
"oi_day_high": 1573000,
"oi_day_low": 1302000
},
"NSE_FO:TITAGARH25JUN920CE": {
"ohlc": {
"open": 50,
"high": 53,
"low": 40.9,
"close": 46.85
},
"depth": {
"buy": [
{
"quantity": 1250,
"price": 47.25,
"orders": 2
},
{
"quantity": 625,
"price": 47.2,
"orders": 1
},
{
"quantity": 625,
"price": 47.1,
"orders": 1
},
{
"quantity": 625,
"price": 47.05,
"orders": 1
},
{
"quantity": 1875,
"price": 47,
"orders": 1
}
],
"sell": [
{
"quantity": 625,
"price": 47.5,
"orders": 1
},
{
"quantity": 625,
"price": 47.65,
"orders": 1
},
{
"quantity": 625,
"price": 47.7,
"orders": 1
},
{
"quantity": 625,
"price": 47.75,
"orders": 1
},
{
"quantity": 625,
"price": 47.9,
"orders": 1
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|144121",
"symbol": "TITAGARH25JUN920CE",
"last_price": 46.85,
"volume": 689375,
"average_price": 47.31,
"oi": 415625,
"net_change": -0.6,
"total_buy_quantity": 91875,
"total_sell_quantity": 170000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 99.55,
"last_trade_time": "1749117440668",
"oi_day_high": 455625,
"oi_day_low": 397500
},
"NSE_FO:BANDHANBNK25JUN170PE": {
"ohlc": {
"open": 5.6,
"high": 7.45,
"low": 5.2,
"close": 7.1
},
"depth": {
"buy": [
{
"quantity": 19600,
"price": 7,
"orders": 6
},
{
"quantity": 14000,
"price": 6.95,
"orders": 3
},
{
"quantity": 22400,
"price": 6.9,
"orders": 3
},
{
"quantity": 14000,
"price": 6.85,
"orders": 3
},
{
"quantity": 8400,
"price": 6.8,
"orders": 3
}
],
"sell": [
{
"quantity": 2800,
"price": 7.1,
"orders": 1
},
{
"quantity": 16800,
"price": 7.15,
"orders": 4
},
{
"quantity": 11200,
"price": 7.2,
"orders": 3
},
{
"quantity": 14000,
"price": 7.25,
"orders": 4
},
{
"quantity": 8400,
"price": 7.3,
"orders": 3
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|73593",
"symbol": "BANDHANBNK25JUN170PE",
"last_price": 7.1,
"volume": 1139600,
"average_price": 6.65,
"oi": 2525600,
"net_change": 1.25,
"total_buy_quantity": 660800,
"total_sell_quantity": 456400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.85,
"last_trade_time": "1749117446866",
"oi_day_high": 2601200,
"oi_day_low": 2455600
},
"NSE_FO:HINDZINC25JUN460CE": {
"ohlc": {
"open": 21.2,
"high": 43.6,
"low": 20.85,
"close": 43.5
},
"depth": {
"buy": [
{
"quantity": 1225,
"price": 43.6,
"orders": 1
},
{
"quantity": 1225,
"price": 43.55,
"orders": 1
},
{
"quantity": 1225,
"price": 43.45,
"orders": 1
},
{
"quantity": 1225,
"price": 43.1,
"orders": 1
},
{
"quantity": 2450,
"price": 43,
"orders": 2
}
],
"sell": [
{
"quantity": 1225,
"price": 44,
"orders": 1
},
{
"quantity": 1225,
"price": 44.35,
"orders": 1
},
{
"quantity": 2450,
"price": 44.4,
"orders": 2
},
{
"quantity": 1225,
"price": 44.45,
"orders": 1
},
{
"quantity": 1225,
"price": 44.5,
"orders": 1
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|99188",
"symbol": "HINDZINC25JUN460CE",
"last_price": 43.5,
"volume": 886900,
"average_price": 30.09,
"oi": 414050,
"net_change": 22.05,
"total_buy_quantity": 213150,
"total_sell_quantity": 85750,
"lower_circuit_limit": 0.4,
"upper_circuit_limit": 74.35,
"last_trade_time": "1749117467102",
"oi_day_high": 531650,
"oi_day_low": 410375
},
"NSE_FO:SRF25JUN2900CE": {
"ohlc": {
"open": 180,
"high": 251.6,
"low": 169.7,
"close": 224
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 224.9,
"orders": 1
},
{
"quantity": 375,
"price": 224.2,
"orders": 1
},
{
"quantity": 375,
"price": 224.15,
"orders": 1
},
{
"quantity": 750,
"price": 224.05,
"orders": 1
},
{
"quantity": 375,
"price": 223.45,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 226.05,
"orders": 1
},
{
"quantity": 375,
"price": 226.2,
"orders": 1
},
{
"quantity": 375,
"price": 226.25,
"orders": 1
},
{
"quantity": 375,
"price": 226.3,
"orders": 1
},
{
"quantity": 375,
"price": 227.15,
"orders": 1
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|139785",
"symbol": "SRF25JUN2900CE",
"last_price": 224,
"volume": 89250,
"average_price": 226.58,
"oi": 131250,
"net_change": 42.3,
"total_buy_quantity": 43125,
"total_sell_quantity": 44250,
"lower_circuit_limit": 54.8,
"upper_circuit_limit": 308.6,
"last_trade_time": "1749117425785",
"oi_day_high": 151875,
"oi_day_low": 131250
},
"NSE_FO:IOC25JUN144PE": {
"ohlc": {
"open": 4.85,
"high": 6.2,
"low": 4.6,
"close": 5.9
},
"depth": {
"buy": [
{
"quantity": 48750,
"price": 5.85,
"orders": 8
},
{
"quantity": 29250,
"price": 5.8,
"orders": 4
},
{
"quantity": 39000,
"price": 5.75,
"orders": 5
},
{
"quantity": 43875,
"price": 5.7,
"orders": 7
},
{
"quantity": 24375,
"price": 5.65,
"orders": 2
}
],
"sell": [
{
"quantity": 4875,
"price": 5.95,
"orders": 1
},
{
"quantity": 29250,
"price": 6,
"orders": 5
},
{
"quantity": 43875,
"price": 6.05,
"orders": 5
},
{
"quantity": 14625,
"price": 6.1,
"orders": 2
},
{
"quantity": 4875,
"price": 6.15,
"orders": 1
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|107428",
"symbol": "IOC25JUN144PE",
"last_price": 5.9,
"volume": 399750,
"average_price": 5.2,
"oi": 1189500,
"net_change": 0.85,
"total_buy_quantity": 721500,
"total_sell_quantity": 682500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.05,
"last_trade_time": "1749117463296",
"oi_day_high": 1209000,
"oi_day_low": 1170000
},
"NSE_FO:TATACOMM25JUN1680CE": {
"ohlc": {
"open": 43.95,
"high": 56.35,
"low": 40.35,
"close": 50.25
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 51.6,
"orders": 2
},
{
"quantity": 250,
"price": 51.55,
"orders": 1
},
{
"quantity": 250,
"price": 51.5,
"orders": 1
},
{
"quantity": 750,
"price": 51.25,
"orders": 2
},
{
"quantity": 250,
"price": 50.9,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 52.25,
"orders": 1
},
{
"quantity": 250,
"price": 52.3,
"orders": 1
},
{
"quantity": 250,
"price": 52.55,
"orders": 1
},
{
"quantity": 250,
"price": 53,
"orders": 1
},
{
"quantity": 250,
"price": 53.05,
"orders": 1
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|141927",
"symbol": "TATACOMM25JUN1680CE",
"last_price": 50.25,
"volume": 139500,
"average_price": 48.73,
"oi": 47250,
"net_change": 12.8,
"total_buy_quantity": 42500,
"total_sell_quantity": 37750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 86.75,
"last_trade_time": "1749117291773",
"oi_day_high": 68750,
"oi_day_low": 42500
},
"NSE_FO:NYKAA25JUN205PE": {
"ohlc": {
"open": 10.75,
"high": 10.75,
"low": 9,
"close": 9.7
},
"depth": {
"buy": [
{
"quantity": 5900,
"price": 9.4,
"orders": 2
},
{
"quantity": 2950,
"price": 9.35,
"orders": 1
},
{
"quantity": 2950,
"price": 9.3,
"orders": 1
},
{
"quantity": 5900,
"price": 9.25,
"orders": 2
},
{
"quantity": 2950,
"price": 9.15,
"orders": 1
}
],
"sell": [
{
"quantity": 2950,
"price": 9.7,
"orders": 1
},
{
"quantity": 8850,
"price": 9.75,
"orders": 2
},
{
"quantity": 2950,
"price": 9.85,
"orders": 1
},
{
"quantity": 2950,
"price": 9.9,
"orders": 1
},
{
"quantity": 2950,
"price": 9.95,
"orders": 1
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|124892",
"symbol": "NYKAA25JUN205PE",
"last_price": 9.7,
"volume": 82600,
"average_price": 9.55,
"oi": 206500,
"net_change": -2.55,
"total_buy_quantity": 318600,
"total_sell_quantity": 330400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.25,
"last_trade_time": "1749112522772",
"oi_day_high": 212400,
"oi_day_low": 203550
},
"NSE_FO:GODREJPROP25JUN2250PE": {
"ohlc": {
"open": 65.8,
"high": 73.2,
"low": 42.4,
"close": 47.3
},
"depth": {
"buy": [
{
"quantity": 225,
"price": 46.85,
"orders": 1
},
{
"quantity": 225,
"price": 46.75,
"orders": 1
},
{
"quantity": 450,
"price": 46.6,
"orders": 2
},
{
"quantity": 225,
"price": 46.4,
"orders": 1
},
{
"quantity": 225,
"price": 46.35,
"orders": 1
}
],
"sell": [
{
"quantity": 450,
"price": 47.25,
"orders": 2
},
{
"quantity": 450,
"price": 47.3,
"orders": 1
},
{
"quantity": 225,
"price": 47.4,
"orders": 1
},
{
"quantity": 450,
"price": 47.45,
"orders": 2
},
{
"quantity": 225,
"price": 47.5,
"orders": 1
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|92641",
"symbol": "GODREJPROP25JUN2250PE",
"last_price": 47.3,
"volume": 179100,
"average_price": 53.85,
"oi": 165375,
"net_change": -21.45,
"total_buy_quantity": 74475,
"total_sell_quantity": 42300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 144.75,
"last_trade_time": "1749117451694",
"oi_day_high": 171000,
"oi_day_low": 156600
},
"NSE_FO:INDUSINDBK25JUN820PE": {
"ohlc": {
"open": 23.95,
"high": 32.5,
"low": 22.6,
"close": 29.05
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 28.95,
"orders": 2
},
{
"quantity": 1500,
"price": 28.9,
"orders": 3
},
{
"quantity": 3000,
"price": 28.85,
"orders": 5
},
{
"quantity": 1500,
"price": 28.8,
"orders": 3
},
{
"quantity": 2000,
"price": 28.75,
"orders": 2
}
],
"sell": [
{
"quantity": 1500,
"price": 29.2,
"orders": 3
},
{
"quantity": 500,
"price": 29.25,
"orders": 1
},
{
"quantity": 3500,
"price": 29.3,
"orders": 5
},
{
"quantity": 1500,
"price": 29.35,
"orders": 2
},
{
"quantity": 500,
"price": 29.4,
"orders": 1
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|105019",
"symbol": "INDUSINDBK25JUN820PE",
"last_price": 29.05,
"volume": 996500,
"average_price": 26.66,
"oi": 1370000,
"net_change": 4.8,
"total_buy_quantity": 86000,
"total_sell_quantity": 101000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 58.45,
"last_trade_time": "1749117466599",
"oi_day_high": 1475500,
"oi_day_low": 1370000
},
"NSE_FO:GLENMARK25JUN1400CE": {
"ohlc": {
"open": 147.95,
"high": 191.2,
"low": 143.2,
"close": 190.25
},
"depth": {
"buy": [
{
"quantity": 650,
"price": 189.75,
"orders": 2
},
{
"quantity": 325,
"price": 189.7,
"orders": 1
},
{
"quantity": 325,
"price": 189.65,
"orders": 1
},
{
"quantity": 325,
"price": 189.5,
"orders": 1
},
{
"quantity": 325,
"price": 188.35,
"orders": 1
}
],
"sell": [
{
"quantity": 325,
"price": 192.4,
"orders": 1
},
{
"quantity": 650,
"price": 192.45,
"orders": 2
},
{
"quantity": 325,
"price": 192.5,
"orders": 1
},
{
"quantity": 325,
"price": 193,
"orders": 1
},
{
"quantity": 325,
"price": 194.3,
"orders": 1
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|89827",
"symbol": "GLENMARK25JUN1400CE",
"last_price": 190.25,
"volume": 118300,
"average_price": 181.07,
"oi": 88075,
"net_change": 55.25,
"total_buy_quantity": 31200,
"total_sell_quantity": 29900,
"lower_circuit_limit": 61.55,
"upper_circuit_limit": 298.15,
"last_trade_time": "1749117473322",
"oi_day_high": 116350,
"oi_day_low": 88075
},
"NSE_FO:WIPRO25JUN250CE": {
"ohlc": {
"open": 5.05,
"high": 6.05,
"low": 4.85,
"close": 5.4
},
"depth": {
"buy": [
{
"quantity": 12000,
"price": 5.4,
"orders": 1
},
{
"quantity": 75000,
"price": 5.35,
"orders": 11
},
{
"quantity": 72000,
"price": 5.3,
"orders": 11
},
{
"quantity": 84000,
"price": 5.25,
"orders": 11
},
{
"quantity": 63000,
"price": 5.2,
"orders": 11
}
],
"sell": [
{
"quantity": 111000,
"price": 5.45,
"orders": 16
},
{
"quantity": 84000,
"price": 5.5,
"orders": 13
},
{
"quantity": 90000,
"price": 5.55,
"orders": 12
},
{
"quantity": 60000,
"price": 5.6,
"orders": 9
},
{
"quantity": 33000,
"price": 5.65,
"orders": 9
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|146223",
"symbol": "WIPRO25JUN250CE",
"last_price": 5.4,
"volume": 7533000,
"average_price": 5.39,
"oi": 7458000,
"net_change": 0.05,
"total_buy_quantity": 1065000,
"total_sell_quantity": 1737000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.35,
"last_trade_time": "1749117471888",
"oi_day_high": 7926000,
"oi_day_low": 7242000
},
"NSE_FO:PEL25JUN1100CE": {
"ohlc": {
"open": 55.25,
"high": 55.45,
"low": 45.1,
"close": 47.6
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 47.35,
"orders": 1
},
{
"quantity": 750,
"price": 47.3,
"orders": 1
},
{
"quantity": 750,
"price": 46.8,
"orders": 1
},
{
"quantity": 750,
"price": 46.6,
"orders": 1
},
{
"quantity": 750,
"price": 46.25,
"orders": 1
}
],
"sell": [
{
"quantity": 750,
"price": 48.1,
"orders": 1
},
{
"quantity": 750,
"price": 48.15,
"orders": 1
},
{
"quantity": 750,
"price": 48.25,
"orders": 1
},
{
"quantity": 750,
"price": 48.35,
"orders": 1
},
{
"quantity": 750,
"price": 48.65,
"orders": 1
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|120247",
"symbol": "PEL25JUN1100CE",
"last_price": 47.6,
"volume": 66750,
"average_price": 49.71,
"oi": 148500,
"net_change": -3.85,
"total_buy_quantity": 110250,
"total_sell_quantity": 113250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 103.6,
"last_trade_time": "1749117459052",
"oi_day_high": 150000,
"oi_day_low": 136500
},
"NSE_FO:MCX25JUN6600PE": {
"ohlc": {
"open": 110.65,
"high": 120.2,
"low": 64,
"close": 64
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 63.25,
"orders": 1
},
{
"quantity": 500,
"price": 63.2,
"orders": 1
},
{
"quantity": 300,
"price": 63.15,
"orders": 1
},
{
"quantity": 600,
"price": 63.1,
"orders": 2
},
{
"quantity": 800,
"price": 63.05,
"orders": 4
}
],
"sell": [
{
"quantity": 200,
"price": 64,
"orders": 1
},
{
"quantity": 100,
"price": 64.05,
"orders": 1
},
{
"quantity": 100,
"price": 64.25,
"orders": 1
},
{
"quantity": 100,
"price": 64.3,
"orders": 1
},
{
"quantity": 200,
"price": 64.35,
"orders": 1
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|118874",
"symbol": "MCX25JUN6600PE",
"last_price": 64,
"volume": 164500,
"average_price": 86.49,
"oi": 70800,
"net_change": -61.75,
"total_buy_quantity": 25100,
"total_sell_quantity": 29900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 304.85,
"last_trade_time": "1749117474954",
"oi_day_high": 71300,
"oi_day_low": 55000
},
"NSE_FO:LT25JUN3660PE": {
"ohlc": {
"open": 82.15,
"high": 88.25,
"low": 54.75,
"close": 68.95
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 68.4,
"orders": 1
},
{
"quantity": 150,
"price": 68.35,
"orders": 1
},
{
"quantity": 150,
"price": 68.3,
"orders": 1
},
{
"quantity": 150,
"price": 68.05,
"orders": 1
},
{
"quantity": 300,
"price": 68,
"orders": 2
}
],
"sell": [
{
"quantity": 150,
"price": 69.45,
"orders": 1
},
{
"quantity": 150,
"price": 69.7,
"orders": 1
},
{
"quantity": 300,
"price": 69.75,
"orders": 2
},
{
"quantity": 150,
"price": 69.9,
"orders": 1
},
{
"quantity": 150,
"price": 70.45,
"orders": 1
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|110443",
"symbol": "LT25JUN3660PE",
"last_price": 68.95,
"volume": 203100,
"average_price": 65.77,
"oi": 114300,
"net_change": -13.75,
"total_buy_quantity": 19350,
"total_sell_quantity": 25500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 175.65,
"last_trade_time": "1749117419392",
"oi_day_high": 122700,
"oi_day_low": 106500
},
"NSE_FO:HDFCLIFE25JUN780CE": {
"ohlc": {
"open": 7.6,
"high": 9.75,
"low": 6.3,
"close": 7.4
},
"depth": {
"buy": [
{
"quantity": 4400,
"price": 7.4,
"orders": 4
},
{
"quantity": 7700,
"price": 7.35,
"orders": 6
},
{
"quantity": 7700,
"price": 7.3,
"orders": 5
},
{
"quantity": 4400,
"price": 7.25,
"orders": 3
},
{
"quantity": 9900,
"price": 7.2,
"orders": 7
}
],
"sell": [
{
"quantity": 1100,
"price": 7.5,
"orders": 1
},
{
"quantity": 3300,
"price": 7.55,
"orders": 3
},
{
"quantity": 4400,
"price": 7.6,
"orders": 4
},
{
"quantity": 15400,
"price": 7.65,
"orders": 9
},
{
"quantity": 3300,
"price": 7.7,
"orders": 3
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|95261",
"symbol": "HDFCLIFE25JUN780CE",
"last_price": 7.4,
"volume": 1535600,
"average_price": 7.78,
"oi": 2058100,
"net_change": -0.15,
"total_buy_quantity": 347600,
"total_sell_quantity": 324500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.55,
"last_trade_time": "1749117427368",
"oi_day_high": 2096600,
"oi_day_low": 2050400
},
"NSE_FO:SHREECEM25JUN30000PE": {
"ohlc": {
"open": 983.45,
"high": 983.45,
"low": 983.45,
"close": 983.45
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 855.95,
"orders": 4
},
{
"quantity": 25,
"price": 855.9,
"orders": 1
},
{
"quantity": 75,
"price": 837.65,
"orders": 1
},
{
"quantity": 100,
"price": 833.6,
"orders": 1
},
{
"quantity": 250,
"price": 789.45,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 1036.75,
"orders": 1
},
{
"quantity": 50,
"price": 1036.8,
"orders": 2
},
{
"quantity": 50,
"price": 1070,
"orders": 2
},
{
"quantity": 250,
"price": 1095.65,
"orders": 1
},
{
"quantity": 100,
"price": 1097.25,
"orders": 1
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|136873",
"symbol": "SHREECEM25JUN30000PE",
"last_price": 983.45,
"volume": 0,
"average_price": 0,
"oi": 2000,
"net_change": 17.45,
"total_buy_quantity": 1025,
"total_sell_quantity": 1775,
"lower_circuit_limit": 232.15,
"upper_circuit_limit": 1699.85,
"last_trade_time": "1749030538000",
"oi_day_high": 2075,
"oi_day_low": 2000
},
"NSE_FO:LODHA25JUN1460CE": {
"ohlc": {
"open": 59.2,
"high": 71.95,
"low": 53.65,
"close": 59.95
},
"depth": {
"buy": [
{
"quantity": 450,
"price": 59.9,
"orders": 1
},
{
"quantity": 900,
"price": 59.85,
"orders": 2
},
{
"quantity": 900,
"price": 59.8,
"orders": 2
},
{
"quantity": 900,
"price": 59.75,
"orders": 2
},
{
"quantity": 450,
"price": 59.5,
"orders": 1
}
],
"sell": [
{
"quantity": 450,
"price": 60.2,
"orders": 1
},
{
"quantity": 450,
"price": 60.3,
"orders": 1
},
{
"quantity": 450,
"price": 60.4,
"orders": 1
},
{
"quantity": 450,
"price": 60.45,
"orders": 1
},
{
"quantity": 900,
"price": 60.6,
"orders": 1
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|109950",
"symbol": "LODHA25JUN1460CE",
"last_price": 59.95,
"volume": 463950,
"average_price": 62.08,
"oi": 211050,
"net_change": 9.25,
"total_buy_quantity": 99000,
"total_sell_quantity": 121950,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 112.5,
"last_trade_time": "1749117451385",
"oi_day_high": 216450,
"oi_day_low": 160650
},
"NSE_FO:ASTRAL25JUN1500PE": {
"ohlc": {
"open": 28.8,
"high": 32,
"low": 23,
"close": 30
},
"depth": {
"buy": [
{
"quantity": 367,
"price": 30,
"orders": 1
},
{
"quantity": 367,
"price": 29.95,
"orders": 1
},
{
"quantity": 367,
"price": 29.9,
"orders": 1
},
{
"quantity": 734,
"price": 29.85,
"orders": 1
},
{
"quantity": 734,
"price": 29.8,
"orders": 2
}
],
"sell": [
{
"quantity": 367,
"price": 30.25,
"orders": 1
},
{
"quantity": 367,
"price": 30.3,
"orders": 1
},
{
"quantity": 1835,
"price": 30.35,
"orders": 4
},
{
"quantity": 1101,
"price": 30.4,
"orders": 2
},
{
"quantity": 1101,
"price": 30.45,
"orders": 2
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|66017",
"symbol": "ASTRAL25JUN1500PE",
"last_price": 30,
"volume": 276351,
"average_price": 27.05,
"oi": 256900,
"net_change": 0.55,
"total_buy_quantity": 104595,
"total_sell_quantity": 92484,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 61.85,
"last_trade_time": "1749117467356",
"oi_day_high": 263506,
"oi_day_low": 213594
},
"NSE_FO:PERSISTENT25JUN5700PE": {
"ohlc": {
"open": 256.9,
"high": 256.9,
"low": 190,
"close": 203.4
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 203.45,
"orders": 1
},
{
"quantity": 100,
"price": 203.4,
"orders": 1
},
{
"quantity": 100,
"price": 203.35,
"orders": 1
},
{
"quantity": 200,
"price": 202.95,
"orders": 2
},
{
"quantity": 100,
"price": 202.3,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 204.5,
"orders": 1
},
{
"quantity": 100,
"price": 204.55,
"orders": 1
},
{
"quantity": 100,
"price": 205.2,
"orders": 1
},
{
"quantity": 100,
"price": 205.75,
"orders": 1
},
{
"quantity": 100,
"price": 205.8,
"orders": 1
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|120471",
"symbol": "PERSISTENT25JUN5700PE",
"last_price": 203.4,
"volume": 20300,
"average_price": 209.56,
"oi": 83800,
"net_change": -83.5,
"total_buy_quantity": 9200,
"total_sell_quantity": 11900,
"lower_circuit_limit": 59.05,
"upper_circuit_limit": 514.75,
"last_trade_time": "1749117403517",
"oi_day_high": 86600,
"oi_day_low": 83800
},
"NSE_FO:ADANIGREEN25JUN1020PE": {
"ohlc": {
"open": 42,
"high": 46.25,
"low": 38.2,
"close": 45.45
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 45.55,
"orders": 2
},
{
"quantity": 375,
"price": 45.35,
"orders": 1
},
{
"quantity": 375,
"price": 45.3,
"orders": 1
},
{
"quantity": 375,
"price": 45.25,
"orders": 1
},
{
"quantity": 375,
"price": 45.15,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 45.8,
"orders": 1
},
{
"quantity": 375,
"price": 45.85,
"orders": 1
},
{
"quantity": 375,
"price": 45.9,
"orders": 1
},
{
"quantity": 375,
"price": 46.05,
"orders": 1
},
{
"quantity": 375,
"price": 46.15,
"orders": 1
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|59756",
"symbol": "ADANIGREEN25JUN1020PE",
"last_price": 45.45,
"volume": 174000,
"average_price": 42.25,
"oi": 838125,
"net_change": 0.2,
"total_buy_quantity": 53250,
"total_sell_quantity": 65625,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 96.85,
"last_trade_time": "1749117436288",
"oi_day_high": 838125,
"oi_day_low": 771375
},
"NSE_FO:TRENT25JUN5700CE": {
"ohlc": {
"open": 117.95,
"high": 199.65,
"low": 111.8,
"close": 174.7
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 174.35,
"orders": 1
},
{
"quantity": 100,
"price": 174.05,
"orders": 1
},
{
"quantity": 100,
"price": 174,
"orders": 1
},
{
"quantity": 100,
"price": 173.45,
"orders": 1
},
{
"quantity": 100,
"price": 173.35,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 174.9,
"orders": 2
},
{
"quantity": 100,
"price": 174.95,
"orders": 1
},
{
"quantity": 800,
"price": 175,
"orders": 3
},
{
"quantity": 100,
"price": 175.15,
"orders": 1
},
{
"quantity": 600,
"price": 175.25,
"orders": 3
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|133134",
"symbol": "TRENT25JUN5700CE",
"last_price": 174.7,
"volume": 1485800,
"average_price": 168.67,
"oi": 370700,
"net_change": 66.3,
"total_buy_quantity": 111300,
"total_sell_quantity": 70600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 465.1,
"last_trade_time": "1749117470000",
"oi_day_high": 381200,
"oi_day_low": 356600
},
"NSE_FO:BHEL25JUN265PE": {
"ohlc": {
"open": 14.55,
"high": 16.65,
"low": 12.75,
"close": 15.75
},
"depth": {
"buy": [
{
"quantity": 7875,
"price": 15.65,
"orders": 3
},
{
"quantity": 2625,
"price": 15.6,
"orders": 1
},
{
"quantity": 2625,
"price": 15.55,
"orders": 1
},
{
"quantity": 2625,
"price": 15.45,
"orders": 1
},
{
"quantity": 5250,
"price": 15.4,
"orders": 2
}
],
"sell": [
{
"quantity": 2625,
"price": 15.8,
"orders": 1
},
{
"quantity": 5250,
"price": 15.85,
"orders": 2
},
{
"quantity": 2625,
"price": 15.9,
"orders": 1
},
{
"quantity": 5250,
"price": 15.95,
"orders": 2
},
{
"quantity": 7875,
"price": 16,
"orders": 3
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|75330",
"symbol": "BHEL25JUN265PE",
"last_price": 15.75,
"volume": 257250,
"average_price": 14.73,
"oi": 926625,
"net_change": 1.05,
"total_buy_quantity": 351750,
"total_sell_quantity": 357000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 34.7,
"last_trade_time": "1749117123962",
"oi_day_high": 929250,
"oi_day_low": 892500
},
"NSE_FO:INDHOTEL25JUN760CE": {
"ohlc": {
"open": 31.4,
"high": 33,
"low": 28.45,
"close": 29.4
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 29.5,
"orders": 1
},
{
"quantity": 1000,
"price": 29.45,
"orders": 1
},
{
"quantity": 3000,
"price": 29.4,
"orders": 3
},
{
"quantity": 2000,
"price": 29.35,
"orders": 2
},
{
"quantity": 2000,
"price": 29.3,
"orders": 2
}
],
"sell": [
{
"quantity": 1000,
"price": 29.7,
"orders": 1
},
{
"quantity": 1000,
"price": 29.75,
"orders": 1
},
{
"quantity": 1000,
"price": 29.8,
"orders": 1
},
{
"quantity": 1000,
"price": 29.85,
"orders": 1
},
{
"quantity": 3000,
"price": 29.9,
"orders": 3
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|103334",
"symbol": "INDHOTEL25JUN760CE",
"last_price": 29.4,
"volume": 122000,
"average_price": 30.93,
"oi": 290000,
"net_change": -1,
"total_buy_quantity": 142000,
"total_sell_quantity": 135000,
"lower_circuit_limit": 1.05,
"upper_circuit_limit": 59.75,
"last_trade_time": "1749117382775",
"oi_day_high": 298000,
"oi_day_low": 290000
},
"NSE_FO:SHRIRAMFIN25JUN650PE": {
"ohlc": {
"open": 22.6,
"high": 25.25,
"low": 16.85,
"close": 18.5
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 18.5,
"orders": 1
},
{
"quantity": 3000,
"price": 18.45,
"orders": 4
},
{
"quantity": 3000,
"price": 18.4,
"orders": 2
},
{
"quantity": 3000,
"price": 18.35,
"orders": 4
},
{
"quantity": 2250,
"price": 18.3,
"orders": 1
}
],
"sell": [
{
"quantity": 2250,
"price": 18.65,
"orders": 3
},
{
"quantity": 750,
"price": 18.7,
"orders": 1
},
{
"quantity": 6000,
"price": 18.75,
"orders": 5
},
{
"quantity": 2250,
"price": 18.8,
"orders": 3
},
{
"quantity": 2250,
"price": 18.85,
"orders": 1
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|126118",
"symbol": "SHRIRAMFIN25JUN650PE",
"last_price": 18.5,
"volume": 543000,
"average_price": 19.33,
"oi": 451500,
"net_change": -6,
"total_buy_quantity": 153000,
"total_sell_quantity": 144000,
"lower_circuit_limit": 1.6,
"upper_circuit_limit": 47.4,
"last_trade_time": "1749117397687",
"oi_day_high": 487500,
"oi_day_low": 427500
},
"NSE_FO:DIXON25JUN14750PE": {
"ohlc": {
"open": 340.35,
"high": 533.7,
"low": 340,
"close": 507.4
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 506.4,
"orders": 1
},
{
"quantity": 50,
"price": 505.15,
"orders": 1
},
{
"quantity": 100,
"price": 505.1,
"orders": 2
},
{
"quantity": 50,
"price": 505.05,
"orders": 1
},
{
"quantity": 50,
"price": 504.1,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 508.25,
"orders": 3
},
{
"quantity": 50,
"price": 509.25,
"orders": 1
},
{
"quantity": 50,
"price": 509.85,
"orders": 1
},
{
"quantity": 50,
"price": 509.9,
"orders": 1
},
{
"quantity": 50,
"price": 509.95,
"orders": 1
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|88136",
"symbol": "DIXON25JUN14750PE",
"last_price": 507.4,
"volume": 119600,
"average_price": 481.34,
"oi": 66400,
"net_change": 107.8,
"total_buy_quantity": 10200,
"total_sell_quantity": 10050,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 903.9,
"last_trade_time": "1749117474476",
"oi_day_high": 66400,
"oi_day_low": 62350
},
"NSE_FO:GMRAIRPORT25JUN86CE": {
"ohlc": {
"open": 1.8,
"high": 2.45,
"low": 1.75,
"close": 2.05
},
"depth": {
"buy": [
{
"quantity": 73125,
"price": 1.95,
"orders": 10
},
{
"quantity": 78750,
"price": 1.9,
"orders": 10
},
{
"quantity": 61875,
"price": 1.85,
"orders": 6
},
{
"quantity": 45000,
"price": 1.8,
"orders": 5
},
{
"quantity": 73125,
"price": 1.75,
"orders": 8
}
],
"sell": [
{
"quantity": 56250,
"price": 2.05,
"orders": 6
},
{
"quantity": 61875,
"price": 2.1,
"orders": 8
},
{
"quantity": 112500,
"price": 2.15,
"orders": 14
},
{
"quantity": 50625,
"price": 2.2,
"orders": 5
},
{
"quantity": 84375,
"price": 2.25,
"orders": 8
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|90284",
"symbol": "GMRAIRPORT25JUN86CE",
"last_price": 2.05,
"volume": 1687500,
"average_price": 2.06,
"oi": 1445625,
"net_change": 0.25,
"total_buy_quantity": 1080000,
"total_sell_quantity": 1659375,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.8,
"last_trade_time": "1749117440241",
"oi_day_high": 1603125,
"oi_day_low": 1423125
},
"NSE_FO:ADANIPORTS25JUN1440PE": {
"ohlc": {
"open": 37.5,
"high": 37.75,
"low": 25.25,
"close": 29.55
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 29.25,
"orders": 1
},
{
"quantity": 400,
"price": 29.2,
"orders": 1
},
{
"quantity": 800,
"price": 29.15,
"orders": 2
},
{
"quantity": 1200,
"price": 29.1,
"orders": 3
},
{
"quantity": 800,
"price": 29.05,
"orders": 2
}
],
"sell": [
{
"quantity": 1200,
"price": 29.5,
"orders": 3
},
{
"quantity": 1600,
"price": 29.55,
"orders": 4
},
{
"quantity": 1200,
"price": 29.6,
"orders": 3
},
{
"quantity": 1600,
"price": 29.65,
"orders": 3
},
{
"quantity": 400,
"price": 29.7,
"orders": 1
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|66937",
"symbol": "ADANIPORTS25JUN1440PE",
"last_price": 29.55,
"volume": 1252800,
"average_price": 29.32,
"oi": 396400,
"net_change": -9.9,
"total_buy_quantity": 390000,
"total_sell_quantity": 67600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 88.45,
"last_trade_time": "1749117403923",
"oi_day_high": 435600,
"oi_day_low": 373600
},
"NSE_FO:HUDCO25JUN240CE": {
"ohlc": {
"open": 15,
"high": 15,
"low": 11.05,
"close": 11.35
},
"depth": {
"buy": [
{
"quantity": 7275,
"price": 11.35,
"orders": 3
},
{
"quantity": 14550,
"price": 11.3,
"orders": 6
},
{
"quantity": 19400,
"price": 11.25,
"orders": 6
},
{
"quantity": 12125,
"price": 11.2,
"orders": 5
},
{
"quantity": 12125,
"price": 11.15,
"orders": 3
}
],
"sell": [
{
"quantity": 12125,
"price": 11.45,
"orders": 5
},
{
"quantity": 14550,
"price": 11.5,
"orders": 6
},
{
"quantity": 16975,
"price": 11.55,
"orders": 6
},
{
"quantity": 7275,
"price": 11.6,
"orders": 3
},
{
"quantity": 14550,
"price": 11.65,
"orders": 4
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|99561",
"symbol": "HUDCO25JUN240CE",
"last_price": 11.35,
"volume": 2235850,
"average_price": 11.83,
"oi": 2492900,
"net_change": -3.65,
"total_buy_quantity": 468025,
"total_sell_quantity": 533500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 35,
"last_trade_time": "1749117383681",
"oi_day_high": 2500175,
"oi_day_low": 2315875
},
"NSE_FO:LICI25JUN940PE": {
"ohlc": {
"open": 13.9,
"high": 14.8,
"low": 10.8,
"close": 12
},
"depth": {
"buy": [
{
"quantity": 575,
"price": 11.85,
"orders": 1
},
{
"quantity": 575,
"price": 11.8,
"orders": 1
},
{
"quantity": 1150,
"price": 11.75,
"orders": 2
},
{
"quantity": 575,
"price": 11.7,
"orders": 1
},
{
"quantity": 1150,
"price": 11.65,
"orders": 2
}
],
"sell": [
{
"quantity": 575,
"price": 12.05,
"orders": 1
},
{
"quantity": 575,
"price": 12.1,
"orders": 1
},
{
"quantity": 1150,
"price": 12.3,
"orders": 2
},
{
"quantity": 2875,
"price": 12.35,
"orders": 3
},
{
"quantity": 1725,
"price": 12.4,
"orders": 3
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|113683",
"symbol": "LICI25JUN940PE",
"last_price": 12,
"volume": 221375,
"average_price": 11.98,
"oi": 523825,
"net_change": -2.2,
"total_buy_quantity": 188600,
"total_sell_quantity": 147200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 36.75,
"last_trade_time": "1749117411444",
"oi_day_high": 533600,
"oi_day_low": 514050
},
"NSE_FO:M&MFIN25JUN265PE": {
"ohlc": {
"open": 8.4,
"high": 8.45,
"low": 7.35,
"close": 7.6
},
"depth": {
"buy": [
{
"quantity": 2056,
"price": 7.55,
"orders": 1
},
{
"quantity": 4112,
"price": 7.5,
"orders": 2
},
{
"quantity": 2056,
"price": 7.45,
"orders": 1
},
{
"quantity": 2056,
"price": 7.4,
"orders": 1
},
{
"quantity": 2056,
"price": 7.35,
"orders": 1
}
],
"sell": [
{
"quantity": 2056,
"price": 7.75,
"orders": 1
},
{
"quantity": 2056,
"price": 7.8,
"orders": 1
},
{
"quantity": 2056,
"price": 7.9,
"orders": 1
},
{
"quantity": 4112,
"price": 7.95,
"orders": 2
},
{
"quantity": 2056,
"price": 8,
"orders": 1
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|50240",
"symbol": "M&MFIN25JUN265PE",
"last_price": 7.6,
"volume": 129528,
"average_price": 7.87,
"oi": 275504,
"net_change": -0.6,
"total_buy_quantity": 203544,
"total_sell_quantity": 294008,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.2,
"last_trade_time": "1749117038350",
"oi_day_high": 275504,
"oi_day_low": 240552
},
"NSE_FO:EXIDEIND25JUN390PE": {
"ohlc": {
"open": 10.8,
"high": 11.55,
"low": 9,
"close": 9.55
},
"depth": {
"buy": [
{
"quantity": 3600,
"price": 9.5,
"orders": 2
},
{
"quantity": 5400,
"price": 9.45,
"orders": 3
},
{
"quantity": 10800,
"price": 9.4,
"orders": 6
},
{
"quantity": 10800,
"price": 9.35,
"orders": 5
},
{
"quantity": 9000,
"price": 9.3,
"orders": 4
}
],
"sell": [
{
"quantity": 7200,
"price": 9.6,
"orders": 3
},
{
"quantity": 9000,
"price": 9.65,
"orders": 4
},
{
"quantity": 3600,
"price": 9.7,
"orders": 2
},
{
"quantity": 12600,
"price": 9.75,
"orders": 6
},
{
"quantity": 9000,
"price": 9.8,
"orders": 4
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|88768",
"symbol": "EXIDEIND25JUN390PE",
"last_price": 9.55,
"volume": 838800,
"average_price": 10.25,
"oi": 790200,
"net_change": -1.25,
"total_buy_quantity": 412200,
"total_sell_quantity": 390600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.8,
"last_trade_time": "1749117463237",
"oi_day_high": 802800,
"oi_day_low": 748800
},
"NSE_FO:VOLTAS25JUN1260PE": {
"ohlc": {
"open": 53.55,
"high": 56.2,
"low": 41.15,
"close": 41.2
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 41,
"orders": 1
},
{
"quantity": 300,
"price": 40.95,
"orders": 1
},
{
"quantity": 300,
"price": 40.9,
"orders": 1
},
{
"quantity": 900,
"price": 40.85,
"orders": 2
},
{
"quantity": 1500,
"price": 40.75,
"orders": 2
}
],
"sell": [
{
"quantity": 300,
"price": 41.4,
"orders": 1
},
{
"quantity": 600,
"price": 41.45,
"orders": 2
},
{
"quantity": 900,
"price": 41.55,
"orders": 2
},
{
"quantity": 600,
"price": 41.6,
"orders": 2
},
{
"quantity": 600,
"price": 41.65,
"orders": 2
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|135284",
"symbol": "VOLTAS25JUN1260PE",
"last_price": 41.2,
"volume": 84000,
"average_price": 47.06,
"oi": 379500,
"net_change": -14.05,
"total_buy_quantity": 39000,
"total_sell_quantity": 52500,
"lower_circuit_limit": 9.7,
"upper_circuit_limit": 100.8,
"last_trade_time": "1749117410238",
"oi_day_high": 395100,
"oi_day_low": 379500
},
"NSE_FO:ALKEM25JUN5300CE": {
"ohlc": {
"open": 20.7,
"high": 25.45,
"low": 15.55,
"close": 17.25
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 17.4,
"orders": 1
},
{
"quantity": 200,
"price": 17.35,
"orders": 1
},
{
"quantity": 600,
"price": 17.3,
"orders": 2
},
{
"quantity": 300,
"price": 17.25,
"orders": 2
},
{
"quantity": 500,
"price": 17.2,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 17.7,
"orders": 2
},
{
"quantity": 300,
"price": 17.75,
"orders": 2
},
{
"quantity": 1300,
"price": 17.8,
"orders": 3
},
{
"quantity": 300,
"price": 17.85,
"orders": 2
},
{
"quantity": 200,
"price": 17.9,
"orders": 1
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|67345",
"symbol": "ALKEM25JUN5300CE",
"last_price": 17.25,
"volume": 55300,
"average_price": 19.41,
"oi": 86800,
"net_change": -3.2,
"total_buy_quantity": 31400,
"total_sell_quantity": 29100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 54.8,
"last_trade_time": "1749117474477",
"oi_day_high": 86800,
"oi_day_low": 74800
},
"NSE_FO:INFY25JUN1580CE": {
"ohlc": {
"open": 23,
"high": 30.2,
"low": 21.55,
"close": 25.75
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 25.7,
"orders": 1
},
{
"quantity": 800,
"price": 25.65,
"orders": 2
},
{
"quantity": 2000,
"price": 25.6,
"orders": 5
},
{
"quantity": 3600,
"price": 25.55,
"orders": 5
},
{
"quantity": 6400,
"price": 25.5,
"orders": 8
}
],
"sell": [
{
"quantity": 800,
"price": 25.75,
"orders": 2
},
{
"quantity": 400,
"price": 25.8,
"orders": 1
},
{
"quantity": 800,
"price": 25.85,
"orders": 2
},
{
"quantity": 3200,
"price": 25.9,
"orders": 6
},
{
"quantity": 4000,
"price": 25.95,
"orders": 6
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|102681",
"symbol": "INFY25JUN1580CE",
"last_price": 25.75,
"volume": 1479200,
"average_price": 25.69,
"oi": 1103200,
"net_change": 0.5,
"total_buy_quantity": 342000,
"total_sell_quantity": 210000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 58.6,
"last_trade_time": "1749117472199",
"oi_day_high": 1128800,
"oi_day_low": 1053600
},
"NSE_FO:KEI25JUN3650CE": {
"ohlc": {
"open": 114.9,
"high": 144,
"low": 106.35,
"close": 120.05
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 117.85,
"orders": 1
},
{
"quantity": 150,
"price": 117.3,
"orders": 1
},
{
"quantity": 150,
"price": 116.95,
"orders": 1
},
{
"quantity": 150,
"price": 116.9,
"orders": 1
},
{
"quantity": 150,
"price": 116.55,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 119.7,
"orders": 1
},
{
"quantity": 150,
"price": 119.75,
"orders": 1
},
{
"quantity": 150,
"price": 119.8,
"orders": 1
},
{
"quantity": 150,
"price": 119.85,
"orders": 1
},
{
"quantity": 150,
"price": 119.95,
"orders": 1
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|108001",
"symbol": "KEI25JUN3650CE",
"last_price": 120.05,
"volume": 54450,
"average_price": 121.41,
"oi": 18600,
"net_change": 1.25,
"total_buy_quantity": 31350,
"total_sell_quantity": 25650,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 286.9,
"last_trade_time": "1749117420678",
"oi_day_high": 19200,
"oi_day_low": 16650
},
"NSE_FO:BHARTIARTL25JUN1860PE": {
"ohlc": {
"open": 21,
"high": 25.9,
"low": 17.2,
"close": 21.1
},
"depth": {
"buy": [
{
"quantity": 2375,
"price": 21,
"orders": 4
},
{
"quantity": 1900,
"price": 20.95,
"orders": 4
},
{
"quantity": 1425,
"price": 20.9,
"orders": 3
},
{
"quantity": 4275,
"price": 20.85,
"orders": 6
},
{
"quantity": 3800,
"price": 20.8,
"orders": 5
}
],
"sell": [
{
"quantity": 2850,
"price": 21.25,
"orders": 5
},
{
"quantity": 1425,
"price": 21.3,
"orders": 2
},
{
"quantity": 2850,
"price": 21.35,
"orders": 4
},
{
"quantity": 1425,
"price": 21.4,
"orders": 2
},
{
"quantity": 3325,
"price": 21.45,
"orders": 3
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|74427",
"symbol": "BHARTIARTL25JUN1860PE",
"last_price": 21.1,
"volume": 1874350,
"average_price": 21.23,
"oi": 863550,
"net_change": -2.95,
"total_buy_quantity": 226100,
"total_sell_quantity": 146775,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 57.45,
"last_trade_time": "1749117453144",
"oi_day_high": 933375,
"oi_day_low": 857375
},
"NSE_FO:TVSMOTOR25JUN2800CE": {
"ohlc": {
"open": 52.9,
"high": 56.65,
"low": 36.2,
"close": 37.65
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 37.4,
"orders": 1
},
{
"quantity": 1050,
"price": 37.35,
"orders": 3
},
{
"quantity": 700,
"price": 37.3,
"orders": 2
},
{
"quantity": 350,
"price": 37.25,
"orders": 1
},
{
"quantity": 350,
"price": 37.2,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 37.7,
"orders": 1
},
{
"quantity": 350,
"price": 37.75,
"orders": 1
},
{
"quantity": 700,
"price": 37.8,
"orders": 2
},
{
"quantity": 700,
"price": 37.85,
"orders": 2
},
{
"quantity": 1050,
"price": 38,
"orders": 3
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|145184",
"symbol": "TVSMOTOR25JUN2800CE",
"last_price": 37.65,
"volume": 422100,
"average_price": 44.24,
"oi": 238350,
"net_change": -17.65,
"total_buy_quantity": 86450,
"total_sell_quantity": 96950,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 124.35,
"last_trade_time": "1749117469280",
"oi_day_high": 242200,
"oi_day_low": 199150
},
"NSE_FO:POLICYBZR25JUN1780PE": {
"ohlc": {
"open": 39,
"high": 43.4,
"low": 24.85,
"close": 25
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 24.95,
"orders": 1
},
{
"quantity": 325,
"price": 24.8,
"orders": 1
},
{
"quantity": 325,
"price": 24.75,
"orders": 1
},
{
"quantity": 650,
"price": 24.7,
"orders": 2
},
{
"quantity": 325,
"price": 24.65,
"orders": 1
}
],
"sell": [
{
"quantity": 650,
"price": 25.1,
"orders": 2
},
{
"quantity": 325,
"price": 25.15,
"orders": 1
},
{
"quantity": 325,
"price": 25.2,
"orders": 1
},
{
"quantity": 325,
"price": 25.25,
"orders": 1
},
{
"quantity": 325,
"price": 25.3,
"orders": 1
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|122786",
"symbol": "POLICYBZR25JUN1780PE",
"last_price": 25,
"volume": 115700,
"average_price": 32.9,
"oi": 59475,
"net_change": -20.15,
"total_buy_quantity": 75075,
"total_sell_quantity": 78000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 103.15,
"last_trade_time": "1749117440000",
"oi_day_high": 68575,
"oi_day_low": 55900
},
"NSE_FO:DABUR25JUN480PE": {
"ohlc": {
"open": 3.55,
"high": 5.15,
"low": 3.5,
"close": 4.85
},
"depth": {
"buy": [
{
"quantity": 3750,
"price": 4.85,
"orders": 3
},
{
"quantity": 7500,
"price": 4.8,
"orders": 5
},
{
"quantity": 12500,
"price": 4.75,
"orders": 7
},
{
"quantity": 10000,
"price": 4.7,
"orders": 6
},
{
"quantity": 11250,
"price": 4.65,
"orders": 8
}
],
"sell": [
{
"quantity": 11250,
"price": 4.95,
"orders": 7
},
{
"quantity": 12500,
"price": 5,
"orders": 8
},
{
"quantity": 13750,
"price": 5.05,
"orders": 9
},
{
"quantity": 3750,
"price": 5.1,
"orders": 3
},
{
"quantity": 5000,
"price": 5.15,
"orders": 3
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|84513",
"symbol": "DABUR25JUN480PE",
"last_price": 4.85,
"volume": 292500,
"average_price": 4.42,
"oi": 638750,
"net_change": 1.05,
"total_buy_quantity": 515000,
"total_sell_quantity": 296250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.8,
"last_trade_time": "1749117472135",
"oi_day_high": 643750,
"oi_day_low": 623750
},
"NSE_FO:CESC25JUN167.5CE": {
"ohlc": {
"open": 6.7,
"high": 7.65,
"low": 4.5,
"close": 5.1
},
"depth": {
"buy": [
{
"quantity": 5850,
"price": 5.15,
"orders": 2
},
{
"quantity": 14625,
"price": 5.1,
"orders": 3
},
{
"quantity": 20475,
"price": 5.05,
"orders": 4
},
{
"quantity": 11700,
"price": 5,
"orders": 2
},
{
"quantity": 8775,
"price": 4.95,
"orders": 3
}
],
"sell": [
{
"quantity": 17550,
"price": 5.25,
"orders": 4
},
{
"quantity": 2925,
"price": 5.3,
"orders": 1
},
{
"quantity": 11700,
"price": 5.35,
"orders": 2
},
{
"quantity": 14625,
"price": 5.4,
"orders": 3
},
{
"quantity": 14625,
"price": 5.45,
"orders": 4
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|81340",
"symbol": "CESC25JUN167.5CE",
"last_price": 5.1,
"volume": 418275,
"average_price": 5.56,
"oi": 169650,
"net_change": -1.6,
"total_buy_quantity": 663975,
"total_sell_quantity": 590850,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.7,
"last_trade_time": "1749116861265",
"oi_day_high": 169650,
"oi_day_low": 90675
},
"NSE_FO:POWERGRID25JUN292.5CE": {
"ohlc": {
"open": 6.65,
"high": 8.75,
"low": 6.5,
"close": 8.1
},
"depth": {
"buy": [
{
"quantity": 10800,
"price": 8.05,
"orders": 5
},
{
"quantity": 7200,
"price": 8,
"orders": 4
},
{
"quantity": 5400,
"price": 7.95,
"orders": 3
},
{
"quantity": 3600,
"price": 7.9,
"orders": 2
},
{
"quantity": 14400,
"price": 7.85,
"orders": 3
}
],
"sell": [
{
"quantity": 9000,
"price": 8.2,
"orders": 5
},
{
"quantity": 14400,
"price": 8.25,
"orders": 4
},
{
"quantity": 10800,
"price": 8.3,
"orders": 5
},
{
"quantity": 10800,
"price": 8.35,
"orders": 5
},
{
"quantity": 3600,
"price": 8.4,
"orders": 1
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|123458",
"symbol": "POWERGRID25JUN292.5CE",
"last_price": 8.1,
"volume": 1146600,
"average_price": 7.75,
"oi": 367200,
"net_change": 1.85,
"total_buy_quantity": 351000,
"total_sell_quantity": 289800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.25,
"last_trade_time": "1749117388462",
"oi_day_high": 486000,
"oi_day_low": 358200
},
"NSE_FO:DELHIVERY25JUN360CE": {
"ohlc": {
"open": 21.65,
"high": 21.75,
"low": 17.35,
"close": 17.5
},
"depth": {
"buy": [
{
"quantity": 4575,
"price": 17.45,
"orders": 3
},
{
"quantity": 3050,
"price": 17.4,
"orders": 2
},
{
"quantity": 6100,
"price": 17.3,
"orders": 4
},
{
"quantity": 1525,
"price": 17.25,
"orders": 1
},
{
"quantity": 1525,
"price": 17.2,
"orders": 1
}
],
"sell": [
{
"quantity": 3050,
"price": 17.7,
"orders": 2
},
{
"quantity": 4575,
"price": 17.75,
"orders": 3
},
{
"quantity": 3050,
"price": 17.8,
"orders": 2
},
{
"quantity": 3050,
"price": 17.85,
"orders": 2
},
{
"quantity": 4575,
"price": 17.9,
"orders": 3
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|85588",
"symbol": "DELHIVERY25JUN360CE",
"last_price": 17.5,
"volume": 160125,
"average_price": 19.03,
"oi": 394975,
"net_change": -1.45,
"total_buy_quantity": 221125,
"total_sell_quantity": 272975,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 38.95,
"last_trade_time": "1749117471178",
"oi_day_high": 394975,
"oi_day_low": 346175
},
"NSE_FO:MGL25JUN1380PE": {
"ohlc": {
"open": 84.85,
"high": 84.85,
"low": 68,
"close": 74.35
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 79.65,
"orders": 1
},
{
"quantity": 400,
"price": 79.6,
"orders": 1
},
{
"quantity": 400,
"price": 78,
"orders": 1
},
{
"quantity": 1600,
"price": 75.5,
"orders": 1
},
{
"quantity": 1200,
"price": 75,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 83.55,
"orders": 1
},
{
"quantity": 400,
"price": 83.6,
"orders": 1
},
{
"quantity": 400,
"price": 84.15,
"orders": 1
},
{
"quantity": 400,
"price": 85.1,
"orders": 1
},
{
"quantity": 400,
"price": 85.15,
"orders": 1
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|114020",
"symbol": "MGL25JUN1380PE",
"last_price": 74.35,
"volume": 12800,
"average_price": 72.32,
"oi": 52800,
"net_change": -23.7,
"total_buy_quantity": 41600,
"total_sell_quantity": 42000,
"lower_circuit_limit": 35.05,
"upper_circuit_limit": 161.05,
"last_trade_time": "1749105088726",
"oi_day_high": 54000,
"oi_day_low": 52400
},
"NSE_FO:HINDALCO25JUN650PE": {
"ohlc": {
"open": 23.05,
"high": 24.25,
"low": 19.1,
"close": 20.9
},
"depth": {
"buy": [
{
"quantity": 4200,
"price": 20.75,
"orders": 3
},
{
"quantity": 1400,
"price": 20.7,
"orders": 1
},
{
"quantity": 2800,
"price": 20.65,
"orders": 2
},
{
"quantity": 5600,
"price": 20.6,
"orders": 4
},
{
"quantity": 2800,
"price": 20.55,
"orders": 2
}
],
"sell": [
{
"quantity": 2800,
"price": 20.9,
"orders": 2
},
{
"quantity": 2800,
"price": 20.95,
"orders": 2
},
{
"quantity": 4200,
"price": 21,
"orders": 3
},
{
"quantity": 5600,
"price": 21.05,
"orders": 4
},
{
"quantity": 4200,
"price": 21.1,
"orders": 3
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|96707",
"symbol": "HINDALCO25JUN650PE",
"last_price": 20.9,
"volume": 548800,
"average_price": 21.62,
"oi": 840000,
"net_change": -2.1,
"total_buy_quantity": 177800,
"total_sell_quantity": 180600,
"lower_circuit_limit": 1.75,
"upper_circuit_limit": 44.25,
"last_trade_time": "1749117396704",
"oi_day_high": 861000,
"oi_day_low": 813400
},
"NSE_FO:BEL25JUN385PE": {
"ohlc": {
"open": 8.35,
"high": 9,
"low": 6.45,
"close": 6.45
},
"depth": {
"buy": [
{
"quantity": 57000,
"price": 6.4,
"orders": 11
},
{
"quantity": 65550,
"price": 6.35,
"orders": 10
},
{
"quantity": 48450,
"price": 6.3,
"orders": 7
},
{
"quantity": 37050,
"price": 6.25,
"orders": 8
},
{
"quantity": 8550,
"price": 6.2,
"orders": 2
}
],
"sell": [
{
"quantity": 37050,
"price": 6.5,
"orders": 8
},
{
"quantity": 45600,
"price": 6.55,
"orders": 11
},
{
"quantity": 25650,
"price": 6.6,
"orders": 7
},
{
"quantity": 39900,
"price": 6.65,
"orders": 10
},
{
"quantity": 37050,
"price": 6.7,
"orders": 9
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|73649",
"symbol": "BEL25JUN385PE",
"last_price": 6.45,
"volume": 5329500,
"average_price": 7.59,
"oi": 2203050,
"net_change": -2.25,
"total_buy_quantity": 649800,
"total_sell_quantity": 575700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.7,
"last_trade_time": "1749117450619",
"oi_day_high": 2248650,
"oi_day_low": 2054850
},
"NSE_FO:TATACHEM25JUN890CE": {
"ohlc": {
"open": 34.95,
"high": 49.5,
"low": 32.45,
"close": 44.6
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 43.85,
"orders": 1
},
{
"quantity": 550,
"price": 43.8,
"orders": 1
},
{
"quantity": 550,
"price": 43.75,
"orders": 1
},
{
"quantity": 550,
"price": 43.7,
"orders": 1
},
{
"quantity": 550,
"price": 43.6,
"orders": 1
}
],
"sell": [
{
"quantity": 550,
"price": 44.25,
"orders": 1
},
{
"quantity": 550,
"price": 44.3,
"orders": 1
},
{
"quantity": 550,
"price": 44.4,
"orders": 1
},
{
"quantity": 550,
"price": 44.45,
"orders": 1
},
{
"quantity": 1100,
"price": 44.7,
"orders": 2
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|128777",
"symbol": "TATACHEM25JUN890CE",
"last_price": 44.6,
"volume": 237050,
"average_price": 41.78,
"oi": 185900,
"net_change": 9.35,
"total_buy_quantity": 81950,
"total_sell_quantity": 85800,
"lower_circuit_limit": 0.6,
"upper_circuit_limit": 69.9,
"last_trade_time": "1749117063834",
"oi_day_high": 218350,
"oi_day_low": 185900
},
"NSE_FO:DIVISLAB25JUN6600CE": {
"ohlc": {
"open": 211.8,
"high": 228.1,
"low": 186.7,
"close": 192.2
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 192.9,
"orders": 1
},
{
"quantity": 100,
"price": 192.85,
"orders": 1
},
{
"quantity": 100,
"price": 192,
"orders": 1
},
{
"quantity": 200,
"price": 191.6,
"orders": 2
},
{
"quantity": 100,
"price": 191.2,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 194.2,
"orders": 2
},
{
"quantity": 100,
"price": 194.8,
"orders": 1
},
{
"quantity": 300,
"price": 194.85,
"orders": 3
},
{
"quantity": 100,
"price": 194.9,
"orders": 1
},
{
"quantity": 400,
"price": 194.95,
"orders": 1
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|85918",
"symbol": "DIVISLAB25JUN6600CE",
"last_price": 192.2,
"volume": 99400,
"average_price": 205.51,
"oi": 75200,
"net_change": -9.55,
"total_buy_quantity": 14400,
"total_sell_quantity": 26900,
"lower_circuit_limit": 7.35,
"upper_circuit_limit": 396.15,
"last_trade_time": "1749117455389",
"oi_day_high": 78800,
"oi_day_low": 72200
},
"NSE_FO:IEX25JUN200CE": {
"ohlc": {
"open": 8.5,
"high": 8.95,
"low": 5,
"close": 6.55
},
"depth": {
"buy": [
{
"quantity": 33750,
"price": 6.55,
"orders": 6
},
{
"quantity": 37500,
"price": 6.5,
"orders": 8
},
{
"quantity": 41250,
"price": 6.45,
"orders": 7
},
{
"quantity": 15000,
"price": 6.4,
"orders": 3
},
{
"quantity": 45000,
"price": 6.35,
"orders": 10
}
],
"sell": [
{
"quantity": 41250,
"price": 6.65,
"orders": 8
},
{
"quantity": 48750,
"price": 6.7,
"orders": 9
},
{
"quantity": 45000,
"price": 6.75,
"orders": 8
},
{
"quantity": 30000,
"price": 6.8,
"orders": 7
},
{
"quantity": 56250,
"price": 6.85,
"orders": 6
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|102378",
"symbol": "IEX25JUN200CE",
"last_price": 6.55,
"volume": 15933750,
"average_price": 6.46,
"oi": 6701250,
"net_change": -1.8,
"total_buy_quantity": 1155000,
"total_sell_quantity": 1503750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.35,
"last_trade_time": "1749117473000",
"oi_day_high": 7222500,
"oi_day_low": 3723750
},
"NSE_FO:LUPIN25JUN1980CE": {
"ohlc": {
"open": 45.05,
"high": 66.15,
"low": 42.6,
"close": 62.85
},
"depth": {
"buy": [
{
"quantity": 425,
"price": 62.05,
"orders": 1
},
{
"quantity": 425,
"price": 62,
"orders": 1
},
{
"quantity": 850,
"price": 61.95,
"orders": 2
},
{
"quantity": 850,
"price": 61.7,
"orders": 2
},
{
"quantity": 425,
"price": 61.5,
"orders": 1
}
],
"sell": [
{
"quantity": 425,
"price": 62.5,
"orders": 1
},
{
"quantity": 425,
"price": 62.55,
"orders": 1
},
{
"quantity": 425,
"price": 62.75,
"orders": 1
},
{
"quantity": 425,
"price": 62.85,
"orders": 1
},
{
"quantity": 425,
"price": 62.9,
"orders": 1
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|111512",
"symbol": "LUPIN25JUN1980CE",
"last_price": 62.85,
"volume": 763725,
"average_price": 57.62,
"oi": 104125,
"net_change": 21.6,
"total_buy_quantity": 57800,
"total_sell_quantity": 68000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 89.6,
"last_trade_time": "1749117424828",
"oi_day_high": 159800,
"oi_day_low": 104125
},
"NSE_FO:PRESTIGE25JUN1500PE": {
"ohlc": {
"open": 22.3,
"high": 22.3,
"low": 9.55,
"close": 12.05
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 12,
"orders": 1
},
{
"quantity": 2275,
"price": 11.95,
"orders": 3
},
{
"quantity": 325,
"price": 11.9,
"orders": 1
},
{
"quantity": 1950,
"price": 11.85,
"orders": 2
},
{
"quantity": 1625,
"price": 11.75,
"orders": 1
}
],
"sell": [
{
"quantity": 325,
"price": 12.25,
"orders": 1
},
{
"quantity": 325,
"price": 12.3,
"orders": 1
},
{
"quantity": 2275,
"price": 12.35,
"orders": 3
},
{
"quantity": 650,
"price": 12.4,
"orders": 2
},
{
"quantity": 2275,
"price": 12.45,
"orders": 3
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|123885",
"symbol": "PRESTIGE25JUN1500PE",
"last_price": 12.05,
"volume": 351650,
"average_price": 14.05,
"oi": 184275,
"net_change": -11,
"total_buy_quantity": 108225,
"total_sell_quantity": 81575,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 64,
"last_trade_time": "1749117414392",
"oi_day_high": 217750,
"oi_day_low": 166075
},
"NSE_FO:JSWSTEEL25JUN1010PE": {
"ohlc": {
"open": 44,
"high": 46.2,
"low": 42.2,
"close": 42.8
},
"depth": {
"buy": [
{
"quantity": 675,
"price": 45.85,
"orders": 1
},
{
"quantity": 675,
"price": 45.8,
"orders": 1
},
{
"quantity": 675,
"price": 45.75,
"orders": 1
},
{
"quantity": 2700,
"price": 45,
"orders": 1
},
{
"quantity": 675,
"price": 44,
"orders": 1
}
],
"sell": [
{
"quantity": 675,
"price": 46.7,
"orders": 1
},
{
"quantity": 1350,
"price": 46.75,
"orders": 1
},
{
"quantity": 675,
"price": 47,
"orders": 1
},
{
"quantity": 1350,
"price": 48.35,
"orders": 1
},
{
"quantity": 1350,
"price": 48.4,
"orders": 1
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|106766",
"symbol": "JSWSTEEL25JUN1010PE",
"last_price": 42.8,
"volume": 5400,
"average_price": 43.25,
"oi": 102600,
"net_change": -4,
"total_buy_quantity": 66150,
"total_sell_quantity": 66825,
"lower_circuit_limit": 13.4,
"upper_circuit_limit": 80.2,
"last_trade_time": "1749108571297",
"oi_day_high": 102600,
"oi_day_low": 101250
},
"NSE_FO:GRANULES25JUN540PE": {
"ohlc": {
"open": 19.15,
"high": 21.1,
"low": 15,
"close": 17.95
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 17.4,
"orders": 1
},
{
"quantity": 1000,
"price": 17.35,
"orders": 1
},
{
"quantity": 1000,
"price": 17.3,
"orders": 1
},
{
"quantity": 1000,
"price": 17.15,
"orders": 1
},
{
"quantity": 1000,
"price": 17.1,
"orders": 1
}
],
"sell": [
{
"quantity": 2000,
"price": 17.7,
"orders": 2
},
{
"quantity": 1000,
"price": 17.8,
"orders": 1
},
{
"quantity": 1000,
"price": 17.9,
"orders": 1
},
{
"quantity": 3000,
"price": 17.95,
"orders": 2
},
{
"quantity": 1000,
"price": 18.05,
"orders": 1
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|91153",
"symbol": "GRANULES25JUN540PE",
"last_price": 17.95,
"volume": 155000,
"average_price": 17.02,
"oi": 219000,
"net_change": -3.7,
"total_buy_quantity": 190000,
"total_sell_quantity": 191000,
"lower_circuit_limit": 0.25,
"upper_circuit_limit": 43.05,
"last_trade_time": "1749117313913",
"oi_day_high": 219000,
"oi_day_low": 171000
},
"NSE_FO:AARTIIND25JUN480CE": {
"ohlc": {
"open": 20.3,
"high": 20.55,
"low": 15.9,
"close": 18.05
},
"depth": {
"buy": [
{
"quantity": 3000,
"price": 18,
"orders": 3
},
{
"quantity": 2000,
"price": 17.95,
"orders": 2
},
{
"quantity": 2000,
"price": 17.9,
"orders": 2
},
{
"quantity": 3000,
"price": 17.85,
"orders": 3
},
{
"quantity": 2000,
"price": 17.8,
"orders": 2
}
],
"sell": [
{
"quantity": 1000,
"price": 18.2,
"orders": 1
},
{
"quantity": 6000,
"price": 18.25,
"orders": 5
},
{
"quantity": 2000,
"price": 18.3,
"orders": 2
},
{
"quantity": 1000,
"price": 18.35,
"orders": 1
},
{
"quantity": 3000,
"price": 18.4,
"orders": 3
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|65082",
"symbol": "AARTIIND25JUN480CE",
"last_price": 18.05,
"volume": 1125000,
"average_price": 18.6,
"oi": 783000,
"net_change": -1.25,
"total_buy_quantity": 226000,
"total_sell_quantity": 255000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 39.3,
"last_trade_time": "1749117437153",
"oi_day_high": 837000,
"oi_day_low": 553000
},
"NSE_FO:MANAPPURAM25JUN230PE": {
"ohlc": {
"open": 0.4,
"high": 0.4,
"low": 0.3,
"close": 0.3
},
"depth": {
"buy": [
{
"quantity": 69000,
"price": 0.3,
"orders": 2
},
{
"quantity": 141000,
"price": 0.25,
"orders": 3
},
{
"quantity": 150000,
"price": 0.2,
"orders": 2
},
{
"quantity": 9000,
"price": 0.1,
"orders": 2
},
{
"quantity": 6000,
"price": 0.05,
"orders": 1
}
],
"sell": [
{
"quantity": 24000,
"price": 0.4,
"orders": 3
},
{
"quantity": 3000,
"price": 0.65,
"orders": 1
},
{
"quantity": 3000,
"price": 0.7,
"orders": 1
},
{
"quantity": 6000,
"price": 0.75,
"orders": 2
},
{
"quantity": 6000,
"price": 0.8,
"orders": 2
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|117333",
"symbol": "MANAPPURAM25JUN230PE",
"last_price": 0.3,
"volume": 153000,
"average_price": 0.32,
"oi": 8508000,
"net_change": -0.1,
"total_buy_quantity": 375000,
"total_sell_quantity": 999000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.4,
"last_trade_time": "1749114672584",
"oi_day_high": 8625000,
"oi_day_low": 8508000
},
"NSE_FO:BALKRISIND25JUN2480PE": {
"ohlc": {
"open": 63.95,
"high": 63.95,
"low": 56.7,
"close": 58.05
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 61.25,
"orders": 1
},
{
"quantity": 300,
"price": 61.2,
"orders": 1
},
{
"quantity": 300,
"price": 61.15,
"orders": 1
},
{
"quantity": 300,
"price": 60.3,
"orders": 1
},
{
"quantity": 300,
"price": 60.25,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 63.05,
"orders": 1
},
{
"quantity": 300,
"price": 63.1,
"orders": 1
},
{
"quantity": 300,
"price": 63.2,
"orders": 1
},
{
"quantity": 300,
"price": 63.25,
"orders": 1
},
{
"quantity": 300,
"price": 63.3,
"orders": 1
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|73091",
"symbol": "BALKRISIND25JUN2480PE",
"last_price": 58.05,
"volume": 10200,
"average_price": 58.72,
"oi": 8400,
"net_change": -18.85,
"total_buy_quantity": 41100,
"total_sell_quantity": 50100,
"lower_circuit_limit": 10.65,
"upper_circuit_limit": 143.15,
"last_trade_time": "1749114781542",
"oi_day_high": 8400,
"oi_day_low": 2100
},
"NSE_FO:ONGC25JUN242.5PE": {
"ohlc": {
"open": 8.05,
"high": 8.4,
"low": 6.5,
"close": 7.45
},
"depth": {
"buy": [
{
"quantity": 17325,
"price": 7.45,
"orders": 6
},
{
"quantity": 13475,
"price": 7.4,
"orders": 5
},
{
"quantity": 11550,
"price": 7.35,
"orders": 5
},
{
"quantity": 11550,
"price": 7.3,
"orders": 4
},
{
"quantity": 17325,
"price": 7.25,
"orders": 5
}
],
"sell": [
{
"quantity": 1925,
"price": 7.55,
"orders": 1
},
{
"quantity": 15400,
"price": 7.6,
"orders": 7
},
{
"quantity": 13475,
"price": 7.65,
"orders": 4
},
{
"quantity": 19250,
"price": 7.7,
"orders": 6
},
{
"quantity": 15400,
"price": 7.75,
"orders": 6
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|118783",
"symbol": "ONGC25JUN242.5PE",
"last_price": 7.45,
"volume": 471625,
"average_price": 7.51,
"oi": 485100,
"net_change": -0.3,
"total_buy_quantity": 292600,
"total_sell_quantity": 211750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.75,
"last_trade_time": "1749117411107",
"oi_day_high": 496650,
"oi_day_low": 438900
},
"NSE_FO:HCLTECH25JUN1660PE": {
"ohlc": {
"open": 52.4,
"high": 52.7,
"low": 36.1,
"close": 47.85
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 47.9,
"orders": 1
},
{
"quantity": 700,
"price": 47.85,
"orders": 2
},
{
"quantity": 700,
"price": 47.8,
"orders": 2
},
{
"quantity": 1400,
"price": 47.75,
"orders": 4
},
{
"quantity": 1050,
"price": 47.65,
"orders": 2
}
],
"sell": [
{
"quantity": 700,
"price": 48.1,
"orders": 2
},
{
"quantity": 350,
"price": 48.15,
"orders": 1
},
{
"quantity": 700,
"price": 48.2,
"orders": 2
},
{
"quantity": 350,
"price": 48.25,
"orders": 1
},
{
"quantity": 700,
"price": 48.3,
"orders": 2
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|94318",
"symbol": "HCLTECH25JUN1660PE",
"last_price": 47.85,
"volume": 207900,
"average_price": 44.68,
"oi": 178850,
"net_change": -5.4,
"total_buy_quantity": 34650,
"total_sell_quantity": 49350,
"lower_circuit_limit": 6.75,
"upper_circuit_limit": 99.75,
"last_trade_time": "1749117426843",
"oi_day_high": 202650,
"oi_day_low": 176400
},
"NSE_FO:ICICIPRULI25JUN670PE": {
"ohlc": {
"open": 33.9,
"high": 36.9,
"low": 31.25,
"close": 36.75
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 34.15,
"orders": 1
},
{
"quantity": 750,
"price": 34.1,
"orders": 1
},
{
"quantity": 1500,
"price": 33.65,
"orders": 1
},
{
"quantity": 750,
"price": 33.4,
"orders": 1
},
{
"quantity": 3000,
"price": 33.35,
"orders": 1
}
],
"sell": [
{
"quantity": 1500,
"price": 34.45,
"orders": 2
},
{
"quantity": 750,
"price": 34.6,
"orders": 1
},
{
"quantity": 1500,
"price": 34.75,
"orders": 1
},
{
"quantity": 750,
"price": 34.95,
"orders": 1
},
{
"quantity": 1500,
"price": 35.15,
"orders": 1
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|101695",
"symbol": "ICICIPRULI25JUN670PE",
"last_price": 36.75,
"volume": 9750,
"average_price": 33.32,
"oi": 64500,
"net_change": 6.05,
"total_buy_quantity": 82500,
"total_sell_quantity": 84000,
"lower_circuit_limit": 9.5,
"upper_circuit_limit": 51.9,
"last_trade_time": "1749111939770",
"oi_day_high": 65250,
"oi_day_low": 63750
},
"NSE_FO:LICHSGFIN25JUN600PE": {
"ohlc": {
"open": 12.85,
"high": 15,
"low": 11.5,
"close": 13.8
},
"depth": {
"buy": [
{
"quantity": 3000,
"price": 13.8,
"orders": 3
},
{
"quantity": 2000,
"price": 13.75,
"orders": 2
},
{
"quantity": 4000,
"price": 13.7,
"orders": 4
},
{
"quantity": 3000,
"price": 13.65,
"orders": 2
},
{
"quantity": 6000,
"price": 13.6,
"orders": 4
}
],
"sell": [
{
"quantity": 3000,
"price": 13.95,
"orders": 3
},
{
"quantity": 2000,
"price": 14,
"orders": 2
},
{
"quantity": 3000,
"price": 14.05,
"orders": 3
},
{
"quantity": 2000,
"price": 14.1,
"orders": 2
},
{
"quantity": 4000,
"price": 14.15,
"orders": 3
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|113362",
"symbol": "LICHSGFIN25JUN600PE",
"last_price": 13.8,
"volume": 639000,
"average_price": 13.34,
"oi": 1135000,
"net_change": -0.1,
"total_buy_quantity": 251000,
"total_sell_quantity": 211000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33.9,
"last_trade_time": "1749117476524",
"oi_day_high": 1135000,
"oi_day_low": 1027000
},
"NSE_FO:TVSMOTOR25JUN2800PE": {
"ohlc": {
"open": 86.35,
"high": 120.35,
"low": 84,
"close": 111.4
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 110.8,
"orders": 1
},
{
"quantity": 350,
"price": 110.75,
"orders": 1
},
{
"quantity": 350,
"price": 110.7,
"orders": 1
},
{
"quantity": 350,
"price": 110.65,
"orders": 1
},
{
"quantity": 350,
"price": 110.55,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 111.8,
"orders": 1
},
{
"quantity": 350,
"price": 111.85,
"orders": 1
},
{
"quantity": 350,
"price": 111.9,
"orders": 1
},
{
"quantity": 700,
"price": 112,
"orders": 2
},
{
"quantity": 700,
"price": 112.45,
"orders": 1
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|145185",
"symbol": "TVSMOTOR25JUN2800PE",
"last_price": 111.4,
"volume": 65450,
"average_price": 98.17,
"oi": 120750,
"net_change": 27.1,
"total_buy_quantity": 35350,
"total_sell_quantity": 45850,
"lower_circuit_limit": 5.55,
"upper_circuit_limit": 163.05,
"last_trade_time": "1749116986436",
"oi_day_high": 121800,
"oi_day_low": 113400
},
"NSE_FO:MOTHERSON25JUN152.5CE": {
"ohlc": {
"open": 5.95,
"high": 7.45,
"low": 5.5,
"close": 6.5
},
"depth": {
"buy": [
{
"quantity": 7100,
"price": 6.45,
"orders": 2
},
{
"quantity": 21300,
"price": 6.4,
"orders": 5
},
{
"quantity": 14200,
"price": 6.35,
"orders": 3
},
{
"quantity": 39050,
"price": 6.3,
"orders": 7
},
{
"quantity": 10650,
"price": 6.25,
"orders": 2
}
],
"sell": [
{
"quantity": 10650,
"price": 6.55,
"orders": 3
},
{
"quantity": 24850,
"price": 6.6,
"orders": 6
},
{
"quantity": 24850,
"price": 6.65,
"orders": 5
},
{
"quantity": 28400,
"price": 6.7,
"orders": 6
},
{
"quantity": 17750,
"price": 6.75,
"orders": 4
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|114311",
"symbol": "MOTHERSON25JUN152.5CE",
"last_price": 6.5,
"volume": 1576200,
"average_price": 6.48,
"oi": 894600,
"net_change": 1,
"total_buy_quantity": 653200,
"total_sell_quantity": 564450,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.5,
"last_trade_time": "1749117368728",
"oi_day_high": 1185700,
"oi_day_low": 887500
},
"NSE_FO:ULTRACEMCO25JUN11300CE": {
"ohlc": {
"open": 158.7,
"high": 180,
"low": 137.35,
"close": 176.4
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 175.1,
"orders": 1
},
{
"quantity": 50,
"price": 175,
"orders": 1
},
{
"quantity": 50,
"price": 174.65,
"orders": 1
},
{
"quantity": 50,
"price": 174.6,
"orders": 1
},
{
"quantity": 50,
"price": 174.55,
"orders": 1
}
],
"sell": [
{
"quantity": 50,
"price": 176.3,
"orders": 1
},
{
"quantity": 50,
"price": 176.35,
"orders": 1
},
{
"quantity": 50,
"price": 176.45,
"orders": 1
},
{
"quantity": 150,
"price": 176.95,
"orders": 1
},
{
"quantity": 100,
"price": 177,
"orders": 2
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|133739",
"symbol": "ULTRACEMCO25JUN11300CE",
"last_price": 176.4,
"volume": 77850,
"average_price": 167.77,
"oi": 48600,
"net_change": 22.15,
"total_buy_quantity": 12400,
"total_sell_quantity": 14700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 350.15,
"last_trade_time": "1749117461549",
"oi_day_high": 55000,
"oi_day_low": 48050
},
"NSE_FO:CROMPTON25JUN360PE": {
"ohlc": {
"open": 15.55,
"high": 15.55,
"low": 13.05,
"close": 13.45
},
"depth": {
"buy": [
{
"quantity": 3600,
"price": 13.25,
"orders": 2
},
{
"quantity": 3600,
"price": 13.2,
"orders": 2
},
{
"quantity": 3600,
"price": 13.15,
"orders": 2
},
{
"quantity": 3600,
"price": 13.1,
"orders": 2
},
{
"quantity": 3600,
"price": 13.05,
"orders": 2
}
],
"sell": [
{
"quantity": 1800,
"price": 13.4,
"orders": 1
},
{
"quantity": 5400,
"price": 13.45,
"orders": 3
},
{
"quantity": 3600,
"price": 13.5,
"orders": 2
},
{
"quantity": 7200,
"price": 13.55,
"orders": 3
},
{
"quantity": 5400,
"price": 13.6,
"orders": 3
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|83564",
"symbol": "CROMPTON25JUN360PE",
"last_price": 13.45,
"volume": 131400,
"average_price": 13.87,
"oi": 464400,
"net_change": -2.1,
"total_buy_quantity": 257400,
"total_sell_quantity": 257400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 35.55,
"last_trade_time": "1749117365195",
"oi_day_high": 473400,
"oi_day_low": 464400
},
"NSE_FO:HINDPETRO25JUN415PE": {
"ohlc": {
"open": 15.7,
"high": 19.9,
"low": 14.9,
"close": 18.95
},
"depth": {
"buy": [
{
"quantity": 4050,
"price": 18.9,
"orders": 2
},
{
"quantity": 4050,
"price": 18.85,
"orders": 2
},
{
"quantity": 2025,
"price": 18.8,
"orders": 1
},
{
"quantity": 4050,
"price": 18.75,
"orders": 2
},
{
"quantity": 4050,
"price": 18.7,
"orders": 2
}
],
"sell": [
{
"quantity": 2025,
"price": 19.05,
"orders": 1
},
{
"quantity": 4050,
"price": 19.1,
"orders": 2
},
{
"quantity": 10125,
"price": 19.15,
"orders": 4
},
{
"quantity": 4050,
"price": 19.2,
"orders": 2
},
{
"quantity": 4050,
"price": 19.25,
"orders": 2
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|97489",
"symbol": "HINDPETRO25JUN415PE",
"last_price": 18.95,
"volume": 99225,
"average_price": 17.11,
"oi": 255150,
"net_change": 2.55,
"total_buy_quantity": 182250,
"total_sell_quantity": 216675,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 36.4,
"last_trade_time": "1749117421300",
"oi_day_high": 255150,
"oi_day_low": 218700
},
"NSE_FO:DIXON25JUN14750CE": {
"ohlc": {
"open": 692.9,
"high": 712.1,
"low": 501.75,
"close": 518
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 517,
"orders": 1
},
{
"quantity": 100,
"price": 516.95,
"orders": 2
},
{
"quantity": 400,
"price": 516.9,
"orders": 1
},
{
"quantity": 50,
"price": 516.15,
"orders": 1
},
{
"quantity": 50,
"price": 516.1,
"orders": 1
}
],
"sell": [
{
"quantity": 50,
"price": 519.7,
"orders": 1
},
{
"quantity": 50,
"price": 519.8,
"orders": 1
},
{
"quantity": 100,
"price": 520,
"orders": 2
},
{
"quantity": 50,
"price": 520.7,
"orders": 1
},
{
"quantity": 250,
"price": 520.75,
"orders": 2
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|88135",
"symbol": "DIXON25JUN14750CE",
"last_price": 518,
"volume": 178200,
"average_price": 561.69,
"oi": 79450,
"net_change": -158.55,
"total_buy_quantity": 12050,
"total_sell_quantity": 20600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 1374.95,
"last_trade_time": "1749117474476",
"oi_day_high": 79450,
"oi_day_low": 47800
},
"NSE_FO:SUNPHARMA25JUN1700CE": {
"ohlc": {
"open": 24.45,
"high": 34.7,
"low": 24.3,
"close": 29.3
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 29.1,
"orders": 1
},
{
"quantity": 700,
"price": 29.05,
"orders": 2
},
{
"quantity": 1400,
"price": 29,
"orders": 3
},
{
"quantity": 2100,
"price": 28.95,
"orders": 4
},
{
"quantity": 1400,
"price": 28.9,
"orders": 3
}
],
"sell": [
{
"quantity": 1050,
"price": 29.3,
"orders": 3
},
{
"quantity": 700,
"price": 29.35,
"orders": 2
},
{
"quantity": 700,
"price": 29.4,
"orders": 2
},
{
"quantity": 700,
"price": 29.45,
"orders": 2
},
{
"quantity": 3500,
"price": 29.5,
"orders": 4
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|127662",
"symbol": "SUNPHARMA25JUN1700CE",
"last_price": 29.3,
"volume": 1250900,
"average_price": 30.03,
"oi": 1325800,
"net_change": 4.85,
"total_buy_quantity": 442400,
"total_sell_quantity": 158550,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 51.65,
"last_trade_time": "1749117466080",
"oi_day_high": 1444100,
"oi_day_low": 1321950
},
"NSE_FO:ADANIGREEN25JUN1020CE": {
"ohlc": {
"open": 37.9,
"high": 44,
"low": 34.05,
"close": 36.35
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 36.25,
"orders": 1
},
{
"quantity": 375,
"price": 36.2,
"orders": 1
},
{
"quantity": 750,
"price": 36.15,
"orders": 2
},
{
"quantity": 375,
"price": 36.1,
"orders": 1
},
{
"quantity": 750,
"price": 36.05,
"orders": 2
}
],
"sell": [
{
"quantity": 375,
"price": 36.6,
"orders": 1
},
{
"quantity": 375,
"price": 36.65,
"orders": 1
},
{
"quantity": 750,
"price": 36.7,
"orders": 2
},
{
"quantity": 375,
"price": 36.75,
"orders": 1
},
{
"quantity": 375,
"price": 36.9,
"orders": 1
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|59736",
"symbol": "ADANIGREEN25JUN1020CE",
"last_price": 36.35,
"volume": 1159500,
"average_price": 39.37,
"oi": 1740000,
"net_change": -0.6,
"total_buy_quantity": 112875,
"total_sell_quantity": 228000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 89.55,
"last_trade_time": "1749117396215",
"oi_day_high": 1740000,
"oi_day_low": 1498125
},
"NSE_FO:TITAN25JUN3580PE": {
"ohlc": {
"open": 101.1,
"high": 117.05,
"low": 91.45,
"close": 112
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 111.15,
"orders": 1
},
{
"quantity": 350,
"price": 111.1,
"orders": 2
},
{
"quantity": 175,
"price": 110.75,
"orders": 1
},
{
"quantity": 175,
"price": 110.6,
"orders": 1
},
{
"quantity": 1050,
"price": 110.5,
"orders": 3
}
],
"sell": [
{
"quantity": 175,
"price": 112.05,
"orders": 1
},
{
"quantity": 175,
"price": 112.1,
"orders": 1
},
{
"quantity": 175,
"price": 112.2,
"orders": 1
},
{
"quantity": 175,
"price": 112.25,
"orders": 1
},
{
"quantity": 175,
"price": 112.3,
"orders": 1
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|132223",
"symbol": "TITAN25JUN3580PE",
"last_price": 112,
"volume": 18200,
"average_price": 105.81,
"oi": 21875,
"net_change": 3.65,
"total_buy_quantity": 14875,
"total_sell_quantity": 22050,
"lower_circuit_limit": 18.75,
"upper_circuit_limit": 197.95,
"last_trade_time": "1749117466383",
"oi_day_high": 22225,
"oi_day_low": 20825
},
"NSE_FO:DABUR25JUN480CE": {
"ohlc": {
"open": 19.6,
"high": 19.6,
"low": 14.45,
"close": 15.6
},
"depth": {
"buy": [
{
"quantity": 2500,
"price": 15.35,
"orders": 2
},
{
"quantity": 2500,
"price": 15.3,
"orders": 2
},
{
"quantity": 3750,
"price": 15.25,
"orders": 3
},
{
"quantity": 1250,
"price": 15.2,
"orders": 1
},
{
"quantity": 3750,
"price": 15.15,
"orders": 3
}
],
"sell": [
{
"quantity": 2500,
"price": 15.5,
"orders": 2
},
{
"quantity": 5000,
"price": 15.55,
"orders": 3
},
{
"quantity": 2500,
"price": 15.6,
"orders": 2
},
{
"quantity": 1250,
"price": 15.7,
"orders": 1
},
{
"quantity": 11250,
"price": 15.8,
"orders": 3
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|84508",
"symbol": "DABUR25JUN480CE",
"last_price": 15.6,
"volume": 202500,
"average_price": 16.56,
"oi": 377500,
"net_change": -3.3,
"total_buy_quantity": 232500,
"total_sell_quantity": 208750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 38.9,
"last_trade_time": "1749117418347",
"oi_day_high": 382500,
"oi_day_low": 373750
},
"NSE_FO:FEDERALBNK25JUN200PE": {
"ohlc": {
"open": 1.3,
"high": 2.1,
"low": 1.3,
"close": 1.8
},
"depth": {
"buy": [
{
"quantity": 25000,
"price": 1.8,
"orders": 4
},
{
"quantity": 120000,
"price": 1.75,
"orders": 13
},
{
"quantity": 105000,
"price": 1.7,
"orders": 13
},
{
"quantity": 145000,
"price": 1.65,
"orders": 9
},
{
"quantity": 85000,
"price": 1.6,
"orders": 14
}
],
"sell": [
{
"quantity": 45000,
"price": 1.85,
"orders": 6
},
{
"quantity": 100000,
"price": 1.9,
"orders": 12
},
{
"quantity": 90000,
"price": 1.95,
"orders": 7
},
{
"quantity": 115000,
"price": 2,
"orders": 9
},
{
"quantity": 50000,
"price": 2.05,
"orders": 5
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|89074",
"symbol": "FEDERALBNK25JUN200PE",
"last_price": 1.8,
"volume": 2685000,
"average_price": 1.73,
"oi": 4520000,
"net_change": 0.35,
"total_buy_quantity": 2075000,
"total_sell_quantity": 1760000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.45,
"last_trade_time": "1749117471900",
"oi_day_high": 4800000,
"oi_day_low": 4510000
},
"NSE_FO:SOLARINDS25JUN16250CE": {
"ohlc": {
"open": 950,
"high": 1019.55,
"low": 910,
"close": 1014.05
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 1014.75,
"orders": 1
},
{
"quantity": 75,
"price": 1014.7,
"orders": 1
},
{
"quantity": 75,
"price": 1014.6,
"orders": 1
},
{
"quantity": 150,
"price": 1008.5,
"orders": 2
},
{
"quantity": 75,
"price": 1008.45,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 1034.8,
"orders": 1
},
{
"quantity": 75,
"price": 1034.85,
"orders": 1
},
{
"quantity": 75,
"price": 1035.45,
"orders": 1
},
{
"quantity": 225,
"price": 1043.2,
"orders": 1
},
{
"quantity": 75,
"price": 1043.25,
"orders": 1
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|40011",
"symbol": "SOLARINDS25JUN16250CE",
"last_price": 1014.05,
"volume": 1050,
"average_price": 955.54,
"oi": 12450,
"net_change": 106.2,
"total_buy_quantity": 8700,
"total_sell_quantity": 8400,
"lower_circuit_limit": 119,
"upper_circuit_limit": 1696.7,
"last_trade_time": "1749117432553",
"oi_day_high": 12525,
"oi_day_low": 12450
},
"NSE_FO:SBIN25JUN800CE": {
"ohlc": {
"open": 22.7,
"high": 26.15,
"low": 20.85,
"close": 22.35
},
"depth": {
"buy": [
{
"quantity": 2250,
"price": 22.35,
"orders": 2
},
{
"quantity": 8250,
"price": 22.3,
"orders": 8
},
{
"quantity": 8250,
"price": 22.25,
"orders": 8
},
{
"quantity": 19500,
"price": 22.2,
"orders": 15
},
{
"quantity": 6750,
"price": 22.15,
"orders": 5
}
],
"sell": [
{
"quantity": 3000,
"price": 22.45,
"orders": 4
},
{
"quantity": 16500,
"price": 22.5,
"orders": 16
},
{
"quantity": 12000,
"price": 22.55,
"orders": 11
},
{
"quantity": 9000,
"price": 22.6,
"orders": 9
},
{
"quantity": 6750,
"price": 22.65,
"orders": 5
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|136442",
"symbol": "SBIN25JUN800CE",
"last_price": 22.35,
"volume": 7109250,
"average_price": 22.77,
"oi": 5788500,
"net_change": -0.8,
"total_buy_quantity": 294000,
"total_sell_quantity": 612750,
"lower_circuit_limit": 0.8,
"upper_circuit_limit": 45.5,
"last_trade_time": "1749117474051",
"oi_day_high": 5790750,
"oi_day_low": 5292750
},
"NSE_FO:ACC25JUN1920CE": {
"ohlc": {
"open": 26,
"high": 30.55,
"low": 25,
"close": 26.4
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 26.05,
"orders": 1
},
{
"quantity": 600,
"price": 26,
"orders": 2
},
{
"quantity": 600,
"price": 25.95,
"orders": 2
},
{
"quantity": 300,
"price": 25.65,
"orders": 1
},
{
"quantity": 300,
"price": 25.6,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 26.3,
"orders": 1
},
{
"quantity": 300,
"price": 26.35,
"orders": 1
},
{
"quantity": 300,
"price": 26.4,
"orders": 1
},
{
"quantity": 300,
"price": 26.45,
"orders": 1
},
{
"quantity": 300,
"price": 26.6,
"orders": 1
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|66075",
"symbol": "ACC25JUN1920CE",
"last_price": 26.4,
"volume": 100800,
"average_price": 28.35,
"oi": 121800,
"net_change": 0,
"total_buy_quantity": 71100,
"total_sell_quantity": 65700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 69.05,
"last_trade_time": "1749117267767",
"oi_day_high": 122700,
"oi_day_low": 109800
},
"NSE_FO:HINDCOPPER25JUN250PE": {
"ohlc": {
"open": 7.85,
"high": 8.75,
"low": 6.75,
"close": 6.8
},
"depth": {
"buy": [
{
"quantity": 21200,
"price": 6.8,
"orders": 1
},
{
"quantity": 5300,
"price": 6.75,
"orders": 2
},
{
"quantity": 31800,
"price": 6.7,
"orders": 4
},
{
"quantity": 15900,
"price": 6.65,
"orders": 3
},
{
"quantity": 15900,
"price": 6.6,
"orders": 3
}
],
"sell": [
{
"quantity": 5300,
"price": 6.9,
"orders": 2
},
{
"quantity": 5300,
"price": 6.95,
"orders": 2
},
{
"quantity": 21200,
"price": 7,
"orders": 4
},
{
"quantity": 15900,
"price": 7.05,
"orders": 3
},
{
"quantity": 13250,
"price": 7.1,
"orders": 5
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|97449",
"symbol": "HINDCOPPER25JUN250PE",
"last_price": 6.8,
"volume": 877150,
"average_price": 7.67,
"oi": 1213700,
"net_change": -0.75,
"total_buy_quantity": 636000,
"total_sell_quantity": 492900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.55,
"last_trade_time": "1749117475142",
"oi_day_high": 1219000,
"oi_day_low": 1065300
},
"NSE_FO:NAUKRI25JUN1440CE": {
"ohlc": {
"open": 36.3,
"high": 74.05,
"low": 34,
"close": 70.15
},
"depth": {
"buy": [
{
"quantity": 1125,
"price": 70.2,
"orders": 3
},
{
"quantity": 375,
"price": 70.15,
"orders": 1
},
{
"quantity": 375,
"price": 70.05,
"orders": 1
},
{
"quantity": 375,
"price": 69.55,
"orders": 1
},
{
"quantity": 375,
"price": 69.3,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 70.7,
"orders": 1
},
{
"quantity": 375,
"price": 70.75,
"orders": 1
},
{
"quantity": 750,
"price": 70.8,
"orders": 2
},
{
"quantity": 375,
"price": 70.9,
"orders": 1
},
{
"quantity": 375,
"price": 70.95,
"orders": 1
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|121963",
"symbol": "NAUKRI25JUN1440CE",
"last_price": 70.15,
"volume": 468750,
"average_price": 56.55,
"oi": 75750,
"net_change": 34.5,
"total_buy_quantity": 67500,
"total_sell_quantity": 55500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 149.3,
"last_trade_time": "1749117466526",
"oi_day_high": 116625,
"oi_day_low": 75750
},
"NSE_FO:ITC25JUN420PE": {
"ohlc": {
"open": 7.35,
"high": 8.1,
"low": 5.4,
"close": 6.05
},
"depth": {
"buy": [
{
"quantity": 3200,
"price": 6.15,
"orders": 2
},
{
"quantity": 52800,
"price": 6.1,
"orders": 13
},
{
"quantity": 56000,
"price": 6.05,
"orders": 14
},
{
"quantity": 321600,
"price": 6,
"orders": 20
},
{
"quantity": 49600,
"price": 5.95,
"orders": 12
}
],
"sell": [
{
"quantity": 25600,
"price": 6.2,
"orders": 9
},
{
"quantity": 52800,
"price": 6.25,
"orders": 14
},
{
"quantity": 57600,
"price": 6.3,
"orders": 12
},
{
"quantity": 62400,
"price": 6.35,
"orders": 11
},
{
"quantity": 46400,
"price": 6.4,
"orders": 8
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|108862",
"symbol": "ITC25JUN420PE",
"last_price": 6.05,
"volume": 4676800,
"average_price": 6.47,
"oi": 5636800,
"net_change": -1.6,
"total_buy_quantity": 1100800,
"total_sell_quantity": 686400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.65,
"last_trade_time": "1749117463674",
"oi_day_high": 5660800,
"oi_day_low": 5537600
},
"NSE_FO:MCX25JUN6600CE": {
"ohlc": {
"open": 470.15,
"high": 610.8,
"low": 454.55,
"close": 609.2
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 623.45,
"orders": 1
},
{
"quantity": 100,
"price": 623.4,
"orders": 1
},
{
"quantity": 100,
"price": 621.05,
"orders": 1
},
{
"quantity": 100,
"price": 619.95,
"orders": 1
},
{
"quantity": 100,
"price": 619.55,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 627.85,
"orders": 1
},
{
"quantity": 100,
"price": 627.9,
"orders": 1
},
{
"quantity": 100,
"price": 628.15,
"orders": 1
},
{
"quantity": 100,
"price": 628.2,
"orders": 1
},
{
"quantity": 100,
"price": 628.35,
"orders": 1
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|118873",
"symbol": "MCX25JUN6600CE",
"last_price": 609.2,
"volume": 37900,
"average_price": 540.84,
"oi": 31500,
"net_change": 161.4,
"total_buy_quantity": 11200,
"total_sell_quantity": 8700,
"lower_circuit_limit": 93.9,
"upper_circuit_limit": 801.7,
"last_trade_time": "1749117366302",
"oi_day_high": 41600,
"oi_day_low": 31500
},
"NSE_FO:LODHA25JUN1460PE": {
"ohlc": {
"open": 47,
"high": 53.25,
"low": 41.9,
"close": 47
},
"depth": {
"buy": [
{
"quantity": 450,
"price": 46.4,
"orders": 1
},
{
"quantity": 450,
"price": 46.35,
"orders": 1
},
{
"quantity": 450,
"price": 46.3,
"orders": 1
},
{
"quantity": 1350,
"price": 46.15,
"orders": 2
},
{
"quantity": 900,
"price": 46.1,
"orders": 2
}
],
"sell": [
{
"quantity": 450,
"price": 46.8,
"orders": 1
},
{
"quantity": 450,
"price": 46.85,
"orders": 1
},
{
"quantity": 450,
"price": 46.9,
"orders": 1
},
{
"quantity": 450,
"price": 46.95,
"orders": 1
},
{
"quantity": 450,
"price": 47.2,
"orders": 1
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|109951",
"symbol": "LODHA25JUN1460PE",
"last_price": 47,
"volume": 130500,
"average_price": 47.72,
"oi": 89100,
"net_change": -11,
"total_buy_quantity": 90450,
"total_sell_quantity": 85500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 118.25,
"last_trade_time": "1749117419568",
"oi_day_high": 89100,
"oi_day_low": 54000
},
"NSE_FO:HFCL25JUN88CE": {
"ohlc": {
"open": 5.3,
"high": 5.35,
"low": 4.35,
"close": 4.45
},
"depth": {
"buy": [
{
"quantity": 4150,
"price": 4.4,
"orders": 1
},
{
"quantity": 29050,
"price": 4.35,
"orders": 5
},
{
"quantity": 87150,
"price": 4.3,
"orders": 9
},
{
"quantity": 45650,
"price": 4.25,
"orders": 5
},
{
"quantity": 20750,
"price": 4.2,
"orders": 3
}
],
"sell": [
{
"quantity": 24900,
"price": 4.5,
"orders": 5
},
{
"quantity": 37350,
"price": 4.55,
"orders": 6
},
{
"quantity": 41500,
"price": 4.6,
"orders": 4
},
{
"quantity": 58100,
"price": 4.65,
"orders": 7
},
{
"quantity": 20750,
"price": 4.7,
"orders": 4
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|96842",
"symbol": "HFCL25JUN88CE",
"last_price": 4.45,
"volume": 514600,
"average_price": 4.83,
"oi": 518750,
"net_change": -0.7,
"total_buy_quantity": 668150,
"total_sell_quantity": 838300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.15,
"last_trade_time": "1749117411014",
"oi_day_high": 527050,
"oi_day_low": 456500
},
"NSE_FO:EXIDEIND25JUN390CE": {
"ohlc": {
"open": 12.1,
"high": 14.4,
"low": 10.95,
"close": 12.65
},
"depth": {
"buy": [
{
"quantity": 1800,
"price": 12.6,
"orders": 1
},
{
"quantity": 5400,
"price": 12.55,
"orders": 3
},
{
"quantity": 5400,
"price": 12.5,
"orders": 3
},
{
"quantity": 10800,
"price": 12.45,
"orders": 5
},
{
"quantity": 3600,
"price": 12.4,
"orders": 2
}
],
"sell": [
{
"quantity": 3600,
"price": 12.7,
"orders": 2
},
{
"quantity": 9000,
"price": 12.75,
"orders": 5
},
{
"quantity": 5400,
"price": 12.8,
"orders": 3
},
{
"quantity": 5400,
"price": 12.85,
"orders": 3
},
{
"quantity": 16200,
"price": 12.9,
"orders": 7
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|88767",
"symbol": "EXIDEIND25JUN390CE",
"last_price": 12.65,
"volume": 5729400,
"average_price": 13,
"oi": 1269000,
"net_change": 0.6,
"total_buy_quantity": 367200,
"total_sell_quantity": 556200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.05,
"last_trade_time": "1749117463238",
"oi_day_high": 1468800,
"oi_day_low": 963000
},
"NSE_FO:SHREECEM25JUN30000CE": {
"ohlc": {
"open": 400.05,
"high": 450,
"low": 348,
"close": 396.95
},
"depth": {
"buy": [
{
"quantity": 25,
"price": 390.95,
"orders": 1
},
{
"quantity": 25,
"price": 390.9,
"orders": 1
},
{
"quantity": 25,
"price": 390.7,
"orders": 1
},
{
"quantity": 25,
"price": 390.55,
"orders": 1
},
{
"quantity": 25,
"price": 388.1,
"orders": 1
}
],
"sell": [
{
"quantity": 25,
"price": 396.85,
"orders": 1
},
{
"quantity": 25,
"price": 396.9,
"orders": 1
},
{
"quantity": 25,
"price": 404.95,
"orders": 1
},
{
"quantity": 275,
"price": 405,
"orders": 1
},
{
"quantity": 25,
"price": 406.5,
"orders": 1
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|136776",
"symbol": "SHREECEM25JUN30000CE",
"last_price": 396.95,
"volume": 17700,
"average_price": 401.84,
"oi": 8850,
"net_change": 14.95,
"total_buy_quantity": 5125,
"total_sell_quantity": 4350,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 926.4,
"last_trade_time": "1749117459706",
"oi_day_high": 8850,
"oi_day_low": 6900
},
"NSE_FO:ALKEM25JUN5300PE": {
"ohlc": {
"open": 418.55,
"high": 418.55,
"low": 418.55,
"close": 418.55
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 427,
"orders": 1
},
{
"quantity": 100,
"price": 426.95,
"orders": 1
},
{
"quantity": 100,
"price": 426.85,
"orders": 1
},
{
"quantity": 400,
"price": 424.85,
"orders": 1
},
{
"quantity": 1000,
"price": 417.45,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 456.6,
"orders": 1
},
{
"quantity": 100,
"price": 456.65,
"orders": 1
},
{
"quantity": 400,
"price": 465.3,
"orders": 1
},
{
"quantity": 500,
"price": 469.75,
"orders": 1
},
{
"quantity": 1000,
"price": 471.2,
"orders": 1
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|67346",
"symbol": "ALKEM25JUN5300PE",
"last_price": 418.55,
"volume": 0,
"average_price": 0,
"oi": 9100,
"net_change": 0,
"total_buy_quantity": 6900,
"total_sell_quantity": 7100,
"lower_circuit_limit": 220,
"upper_circuit_limit": 617.1,
"last_trade_time": "1749024624000",
"oi_day_high": 9100,
"oi_day_low": 8800
},
"NSE_FO:HEROMOTOCO25JUN4350CE": {
"ohlc": {
"open": 51.75,
"high": 56.3,
"low": 39,
"close": 40.55
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 40.6,
"orders": 1
},
{
"quantity": 300,
"price": 40.4,
"orders": 2
},
{
"quantity": 300,
"price": 40.25,
"orders": 2
},
{
"quantity": 450,
"price": 40.2,
"orders": 3
},
{
"quantity": 150,
"price": 40.15,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 40.9,
"orders": 1
},
{
"quantity": 150,
"price": 40.95,
"orders": 1
},
{
"quantity": 450,
"price": 41,
"orders": 3
},
{
"quantity": 300,
"price": 41.05,
"orders": 2
},
{
"quantity": 450,
"price": 41.1,
"orders": 3
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|95992",
"symbol": "HEROMOTOCO25JUN4350CE",
"last_price": 40.55,
"volume": 103800,
"average_price": 47.06,
"oi": 118050,
"net_change": -14.1,
"total_buy_quantity": 33750,
"total_sell_quantity": 37050,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 129.1,
"last_trade_time": "1749117456000",
"oi_day_high": 118350,
"oi_day_low": 98550
},
"NSE_FO:M&M25JUN3000CE": {
"ohlc": {
"open": 123.95,
"high": 143,
"low": 84.3,
"close": 103
},
"depth": {
"buy": [
{
"quantity": 1750,
"price": 103,
"orders": 1
},
{
"quantity": 350,
"price": 102.8,
"orders": 2
},
{
"quantity": 175,
"price": 102.75,
"orders": 1
},
{
"quantity": 175,
"price": 102.6,
"orders": 1
},
{
"quantity": 175,
"price": 102.55,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 103.25,
"orders": 1
},
{
"quantity": 175,
"price": 103.3,
"orders": 1
},
{
"quantity": 175,
"price": 103.4,
"orders": 1
},
{
"quantity": 175,
"price": 103.5,
"orders": 1
},
{
"quantity": 350,
"price": 103.6,
"orders": 2
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|116954",
"symbol": "M&M25JUN3000CE",
"last_price": 103,
"volume": 1125075,
"average_price": 108.37,
"oi": 429625,
"net_change": -13.85,
"total_buy_quantity": 28700,
"total_sell_quantity": 53025,
"lower_circuit_limit": 9.05,
"upper_circuit_limit": 224.65,
"last_trade_time": "1749117447860",
"oi_day_high": 473025,
"oi_day_low": 378000
},
"NSE_FO:RECLTD25JUN410PE": {
"ohlc": {
"open": 15.75,
"high": 16.2,
"low": 12.85,
"close": 15.65
},
"depth": {
"buy": [
{
"quantity": 5000,
"price": 15.6,
"orders": 5
},
{
"quantity": 7000,
"price": 15.55,
"orders": 7
},
{
"quantity": 6000,
"price": 15.5,
"orders": 6
},
{
"quantity": 8000,
"price": 15.45,
"orders": 6
},
{
"quantity": 2000,
"price": 15.4,
"orders": 2
}
],
"sell": [
{
"quantity": 1000,
"price": 15.7,
"orders": 1
},
{
"quantity": 4000,
"price": 15.75,
"orders": 4
},
{
"quantity": 6000,
"price": 15.8,
"orders": 6
},
{
"quantity": 5000,
"price": 15.85,
"orders": 4
},
{
"quantity": 4000,
"price": 15.9,
"orders": 3
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|124184",
"symbol": "RECLTD25JUN410PE",
"last_price": 15.65,
"volume": 1256000,
"average_price": 14.88,
"oi": 2246000,
"net_change": -1.65,
"total_buy_quantity": 234000,
"total_sell_quantity": 187000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 37.3,
"last_trade_time": "1749117471024",
"oi_day_high": 2246000,
"oi_day_low": 1990000
},
"NSE_FO:HINDUNILVR25JUN2360CE": {
"ohlc": {
"open": 38.45,
"high": 43.55,
"low": 32.3,
"close": 39.65
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 39.65,
"orders": 1
},
{
"quantity": 300,
"price": 39.6,
"orders": 1
},
{
"quantity": 600,
"price": 39.55,
"orders": 2
},
{
"quantity": 1500,
"price": 39.5,
"orders": 3
},
{
"quantity": 600,
"price": 39.45,
"orders": 2
}
],
"sell": [
{
"quantity": 300,
"price": 39.8,
"orders": 1
},
{
"quantity": 300,
"price": 39.85,
"orders": 1
},
{
"quantity": 1200,
"price": 39.9,
"orders": 4
},
{
"quantity": 2400,
"price": 39.95,
"orders": 5
},
{
"quantity": 2400,
"price": 40,
"orders": 5
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|98317",
"symbol": "HINDUNILVR25JUN2360CE",
"last_price": 39.65,
"volume": 969000,
"average_price": 38.38,
"oi": 644400,
"net_change": 2.15,
"total_buy_quantity": 72600,
"total_sell_quantity": 93600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 85.15,
"last_trade_time": "1749117473498",
"oi_day_high": 726000,
"oi_day_low": 644400
},
"NSE_FO:BANKBARODA25JUN242.5CE": {
"ohlc": {
"open": 13.65,
"high": 14.15,
"low": 11.05,
"close": 12.15
},
"depth": {
"buy": [
{
"quantity": 2925,
"price": 12.1,
"orders": 1
},
{
"quantity": 5850,
"price": 12.05,
"orders": 2
},
{
"quantity": 5850,
"price": 12,
"orders": 2
},
{
"quantity": 5850,
"price": 11.95,
"orders": 2
},
{
"quantity": 11700,
"price": 11.9,
"orders": 4
}
],
"sell": [
{
"quantity": 5850,
"price": 12.2,
"orders": 2
},
{
"quantity": 11700,
"price": 12.25,
"orders": 3
},
{
"quantity": 2925,
"price": 12.3,
"orders": 1
},
{
"quantity": 8775,
"price": 12.35,
"orders": 3
},
{
"quantity": 5850,
"price": 12.4,
"orders": 2
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|72700",
"symbol": "BANKBARODA25JUN242.5CE",
"last_price": 12.15,
"volume": 219375,
"average_price": 12.65,
"oi": 456300,
"net_change": -2.9,
"total_buy_quantity": 394875,
"total_sell_quantity": 377325,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 35.05,
"last_trade_time": "1749117331473",
"oi_day_high": 456300,
"oi_day_low": 427050
},
"NSE_FO:BEL25JUN385CE": {
"ohlc": {
"open": 16.85,
"high": 18.2,
"low": 14.65,
"close": 17.75
},
"depth": {
"buy": [
{
"quantity": 22800,
"price": 17.75,
"orders": 8
},
{
"quantity": 19950,
"price": 17.7,
"orders": 7
},
{
"quantity": 14250,
"price": 17.65,
"orders": 4
},
{
"quantity": 14250,
"price": 17.6,
"orders": 5
},
{
"quantity": 8550,
"price": 17.55,
"orders": 3
}
],
"sell": [
{
"quantity": 22800,
"price": 17.9,
"orders": 8
},
{
"quantity": 34200,
"price": 17.95,
"orders": 11
},
{
"quantity": 37050,
"price": 18,
"orders": 11
},
{
"quantity": 22800,
"price": 18.05,
"orders": 6
},
{
"quantity": 14250,
"price": 18.1,
"orders": 5
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|73648",
"symbol": "BEL25JUN385CE",
"last_price": 17.75,
"volume": 3083700,
"average_price": 16.16,
"oi": 2502300,
"net_change": 1.85,
"total_buy_quantity": 493050,
"total_sell_quantity": 689700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 35.9,
"last_trade_time": "1749117474170",
"oi_day_high": 2844300,
"oi_day_low": 2502300
},
"NSE_FO:TATASTEEL25JUN162.5CE": {
"ohlc": {
"open": 2.6,
"high": 2.7,
"low": 1.95,
"close": 2.3
},
"depth": {
"buy": [
{
"quantity": 121000,
"price": 2.35,
"orders": 13
},
{
"quantity": 126500,
"price": 2.3,
"orders": 11
},
{
"quantity": 148500,
"price": 2.25,
"orders": 15
},
{
"quantity": 132000,
"price": 2.2,
"orders": 14
},
{
"quantity": 115500,
"price": 2.15,
"orders": 13
}
],
"sell": [
{
"quantity": 121000,
"price": 2.4,
"orders": 14
},
{
"quantity": 159500,
"price": 2.45,
"orders": 16
},
{
"quantity": 203500,
"price": 2.5,
"orders": 19
},
{
"quantity": 159500,
"price": 2.55,
"orders": 14
},
{
"quantity": 143000,
"price": 2.6,
"orders": 8
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|130275",
"symbol": "TATASTEEL25JUN162.5CE",
"last_price": 2.3,
"volume": 13431000,
"average_price": 2.29,
"oi": 10164000,
"net_change": -0.3,
"total_buy_quantity": 2106500,
"total_sell_quantity": 2420000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.6,
"last_trade_time": "1749117430000",
"oi_day_high": 10202500,
"oi_day_low": 9845000
},
"NSE_FO:APLAPOLLO25JUN1820CE": {
"ohlc": {
"open": 88,
"high": 112.8,
"low": 88,
"close": 112.4
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 109.25,
"orders": 1
},
{
"quantity": 350,
"price": 109.2,
"orders": 1
},
{
"quantity": 350,
"price": 109.1,
"orders": 1
},
{
"quantity": 350,
"price": 108.75,
"orders": 1
},
{
"quantity": 350,
"price": 108.4,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 112.1,
"orders": 1
},
{
"quantity": 350,
"price": 112.25,
"orders": 1
},
{
"quantity": 350,
"price": 112.35,
"orders": 1
},
{
"quantity": 350,
"price": 112.55,
"orders": 1
},
{
"quantity": 350,
"price": 112.75,
"orders": 1
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|63506",
"symbol": "APLAPOLLO25JUN1820CE",
"last_price": 112.4,
"volume": 10850,
"average_price": 104.88,
"oi": 19250,
"net_change": 10.9,
"total_buy_quantity": 37100,
"total_sell_quantity": 36750,
"lower_circuit_limit": 22.35,
"upper_circuit_limit": 180.65,
"last_trade_time": "1749106870589",
"oi_day_high": 22400,
"oi_day_low": 19250
},
"NSE_FO:ZYDUSLIFE25JUN920CE": {
"ohlc": {
"open": 38.9,
"high": 48.7,
"low": 38.9,
"close": 48.35
},
"depth": {
"buy": [
{
"quantity": 900,
"price": 48.6,
"orders": 1
},
{
"quantity": 900,
"price": 48.55,
"orders": 1
},
{
"quantity": 900,
"price": 48.3,
"orders": 1
},
{
"quantity": 900,
"price": 48.1,
"orders": 1
},
{
"quantity": 1800,
"price": 48.05,
"orders": 1
}
],
"sell": [
{
"quantity": 900,
"price": 48.9,
"orders": 1
},
{
"quantity": 900,
"price": 48.95,
"orders": 1
},
{
"quantity": 900,
"price": 49.15,
"orders": 1
},
{
"quantity": 3600,
"price": 49.35,
"orders": 4
},
{
"quantity": 1800,
"price": 49.45,
"orders": 2
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|146550",
"symbol": "ZYDUSLIFE25JUN920CE",
"last_price": 48.35,
"volume": 79200,
"average_price": 45.13,
"oi": 81000,
"net_change": 16.65,
"total_buy_quantity": 112500,
"total_sell_quantity": 62100,
"lower_circuit_limit": 3.6,
"upper_circuit_limit": 59.8,
"last_trade_time": "1749117271115",
"oi_day_high": 96300,
"oi_day_low": 81000
},
"NSE_FO:PFC25JUN410PE": {
"ohlc": {
"open": 14.85,
"high": 14.95,
"low": 11.8,
"close": 13.9
},
"depth": {
"buy": [
{
"quantity": 1300,
"price": 13.75,
"orders": 1
},
{
"quantity": 7800,
"price": 13.7,
"orders": 6
},
{
"quantity": 11700,
"price": 13.65,
"orders": 8
},
{
"quantity": 6500,
"price": 13.6,
"orders": 4
},
{
"quantity": 2600,
"price": 13.55,
"orders": 2
}
],
"sell": [
{
"quantity": 5200,
"price": 13.85,
"orders": 4
},
{
"quantity": 5200,
"price": 13.9,
"orders": 4
},
{
"quantity": 7800,
"price": 13.95,
"orders": 5
},
{
"quantity": 1300,
"price": 14,
"orders": 1
},
{
"quantity": 3900,
"price": 14.05,
"orders": 3
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|120805",
"symbol": "PFC25JUN410PE",
"last_price": 13.9,
"volume": 1847300,
"average_price": 13.29,
"oi": 2200900,
"net_change": -1.95,
"total_buy_quantity": 310700,
"total_sell_quantity": 291200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 35.85,
"last_trade_time": "1749117391272",
"oi_day_high": 2206100,
"oi_day_low": 2020200
},
"NSE_FO:OBEROIRLTY25JUN1740CE": {
"ohlc": {
"open": 75,
"high": 97.8,
"low": 74.2,
"close": 91.05
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 91.4,
"orders": 1
},
{
"quantity": 350,
"price": 91.15,
"orders": 1
},
{
"quantity": 350,
"price": 91.1,
"orders": 1
},
{
"quantity": 350,
"price": 91.05,
"orders": 1
},
{
"quantity": 1050,
"price": 90.95,
"orders": 2
}
],
"sell": [
{
"quantity": 350,
"price": 92.1,
"orders": 1
},
{
"quantity": 350,
"price": 92.15,
"orders": 1
},
{
"quantity": 350,
"price": 92.25,
"orders": 1
},
{
"quantity": 350,
"price": 92.4,
"orders": 1
},
{
"quantity": 350,
"price": 92.45,
"orders": 1
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|118016",
"symbol": "OBEROIRLTY25JUN1740CE",
"last_price": 91.05,
"volume": 42700,
"average_price": 87.68,
"oi": 53900,
"net_change": 18.8,
"total_buy_quantity": 42350,
"total_sell_quantity": 28350,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 146,
"last_trade_time": "1749117254642",
"oi_day_high": 56700,
"oi_day_low": 52500
},
"NSE_FO:ASHOKLEY25JUN240CE": {
"ohlc": {
"open": 3.85,
"high": 4.5,
"low": 3.3,
"close": 3.75
},
"depth": {
"buy": [
{
"quantity": 7500,
"price": 3.7,
"orders": 3
},
{
"quantity": 32500,
"price": 3.65,
"orders": 10
},
{
"quantity": 57500,
"price": 3.6,
"orders": 14
},
{
"quantity": 50000,
"price": 3.55,
"orders": 8
},
{
"quantity": 37500,
"price": 3.5,
"orders": 12
}
],
"sell": [
{
"quantity": 30000,
"price": 3.8,
"orders": 8
},
{
"quantity": 30000,
"price": 3.85,
"orders": 10
},
{
"quantity": 50000,
"price": 3.9,
"orders": 10
},
{
"quantity": 22500,
"price": 3.95,
"orders": 7
},
{
"quantity": 30000,
"price": 4,
"orders": 12
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|68879",
"symbol": "ASHOKLEY25JUN240CE",
"last_price": 3.75,
"volume": 4435000,
"average_price": 3.73,
"oi": 5217500,
"net_change": -0.65,
"total_buy_quantity": 987500,
"total_sell_quantity": 1192500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.4,
"last_trade_time": "1749117434158",
"oi_day_high": 5402500,
"oi_day_low": 5112500
},
"NSE_FO:IRCTC25JUN770PE": {
"ohlc": {
"open": 13.95,
"high": 15.3,
"low": 11.8,
"close": 12.25
},
"depth": {
"buy": [
{
"quantity": 2625,
"price": 12.15,
"orders": 3
},
{
"quantity": 5250,
"price": 12.1,
"orders": 4
},
{
"quantity": 5250,
"price": 12.05,
"orders": 3
},
{
"quantity": 5250,
"price": 12,
"orders": 4
},
{
"quantity": 2625,
"price": 11.95,
"orders": 2
}
],
"sell": [
{
"quantity": 2625,
"price": 12.35,
"orders": 3
},
{
"quantity": 2625,
"price": 12.4,
"orders": 3
},
{
"quantity": 7000,
"price": 12.45,
"orders": 5
},
{
"quantity": 875,
"price": 12.5,
"orders": 1
},
{
"quantity": 4375,
"price": 12.55,
"orders": 3
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|104228",
"symbol": "IRCTC25JUN770PE",
"last_price": 12.25,
"volume": 356125,
"average_price": 13.08,
"oi": 433125,
"net_change": -2.25,
"total_buy_quantity": 344750,
"total_sell_quantity": 213500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 34.5,
"last_trade_time": "1749117468470",
"oi_day_high": 452375,
"oi_day_low": 418250
},
"NSE_FO:JSL25JUN670PE": {
"ohlc": {
"open": 24,
"high": 24,
"low": 17.7,
"close": 20.1
},
"depth": {
"buy": [
{
"quantity": 775,
"price": 19.95,
"orders": 1
},
{
"quantity": 775,
"price": 19.9,
"orders": 1
},
{
"quantity": 1550,
"price": 19.85,
"orders": 2
},
{
"quantity": 775,
"price": 19.8,
"orders": 1
},
{
"quantity": 775,
"price": 19.75,
"orders": 1
}
],
"sell": [
{
"quantity": 775,
"price": 20.3,
"orders": 1
},
{
"quantity": 775,
"price": 20.35,
"orders": 1
},
{
"quantity": 1550,
"price": 20.4,
"orders": 2
},
{
"quantity": 775,
"price": 20.5,
"orders": 1
},
{
"quantity": 775,
"price": 20.55,
"orders": 1
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|106186",
"symbol": "JSL25JUN670PE",
"last_price": 20.1,
"volume": 75175,
"average_price": 19.77,
"oi": 27125,
"net_change": -9.4,
"total_buy_quantity": 144925,
"total_sell_quantity": 143375,
"lower_circuit_limit": 3.55,
"upper_circuit_limit": 55.45,
"last_trade_time": "1749117363023",
"oi_day_high": 29450,
"oi_day_low": 10075
},
"NSE_FO:TORNTPHARM25JUN3150CE": {
"ohlc": {
"open": 75.95,
"high": 82,
"low": 67,
"close": 69.35
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 69.35,
"orders": 1
},
{
"quantity": 250,
"price": 69.3,
"orders": 1
},
{
"quantity": 250,
"price": 69.1,
"orders": 1
},
{
"quantity": 500,
"price": 69.05,
"orders": 1
},
{
"quantity": 250,
"price": 68.9,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 70.45,
"orders": 2
},
{
"quantity": 250,
"price": 70.5,
"orders": 1
},
{
"quantity": 250,
"price": 70.55,
"orders": 1
},
{
"quantity": 250,
"price": 71.05,
"orders": 1
},
{
"quantity": 250,
"price": 71.2,
"orders": 1
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|132673",
"symbol": "TORNTPHARM25JUN3150CE",
"last_price": 69.35,
"volume": 59750,
"average_price": 73.49,
"oi": 39500,
"net_change": 0.55,
"total_buy_quantity": 45000,
"total_sell_quantity": 33000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 139.55,
"last_trade_time": "1749117463914",
"oi_day_high": 40000,
"oi_day_low": 35750
},
"NSE_FO:UPL25JUN630CE": {
"ohlc": {
"open": 23.95,
"high": 27.75,
"low": 23.45,
"close": 24.9
},
"depth": {
"buy": [
{
"quantity": 1355,
"price": 24.65,
"orders": 1
},
{
"quantity": 1355,
"price": 24.6,
"orders": 1
},
{
"quantity": 2710,
"price": 24.55,
"orders": 2
},
{
"quantity": 1355,
"price": 24.45,
"orders": 1
},
{
"quantity": 2710,
"price": 24.35,
"orders": 2
}
],
"sell": [
{
"quantity": 1355,
"price": 24.9,
"orders": 1
},
{
"quantity": 4065,
"price": 24.95,
"orders": 3
},
{
"quantity": 2710,
"price": 25,
"orders": 2
},
{
"quantity": 2710,
"price": 25.05,
"orders": 2
},
{
"quantity": 4065,
"price": 25.1,
"orders": 3
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|134610",
"symbol": "UPL25JUN630CE",
"last_price": 24.9,
"volume": 288615,
"average_price": 25.74,
"oi": 1581285,
"net_change": 1.15,
"total_buy_quantity": 177505,
"total_sell_quantity": 184280,
"lower_circuit_limit": 1.7,
"upper_circuit_limit": 45.8,
"last_trade_time": "1749117451063",
"oi_day_high": 1581285,
"oi_day_low": 1560960
},
"NSE_FO:MAXHEALTH25JUN1140CE": {
"ohlc": {
"open": 41.05,
"high": 43.85,
"low": 35.15,
"close": 36.7
},
"depth": {
"buy": [
{
"quantity": 525,
"price": 36.3,
"orders": 1
},
{
"quantity": 1050,
"price": 36.25,
"orders": 2
},
{
"quantity": 1050,
"price": 36.2,
"orders": 2
},
{
"quantity": 525,
"price": 36.1,
"orders": 1
},
{
"quantity": 1050,
"price": 36.05,
"orders": 1
}
],
"sell": [
{
"quantity": 1050,
"price": 36.65,
"orders": 2
},
{
"quantity": 1050,
"price": 36.75,
"orders": 2
},
{
"quantity": 525,
"price": 36.85,
"orders": 1
},
{
"quantity": 525,
"price": 36.95,
"orders": 1
},
{
"quantity": 2625,
"price": 37,
"orders": 2
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|113212",
"symbol": "MAXHEALTH25JUN1140CE",
"last_price": 36.7,
"volume": 170625,
"average_price": 39.51,
"oi": 99750,
"net_change": -6.65,
"total_buy_quantity": 98175,
"total_sell_quantity": 117075,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 89.15,
"last_trade_time": "1749117267147",
"oi_day_high": 104475,
"oi_day_low": 65625
},
"NSE_FO:BIOCON25JUN335PE": {
"ohlc": {
"open": 10.2,
"high": 11.65,
"low": 8.2,
"close": 10.85
},
"depth": {
"buy": [
{
"quantity": 10000,
"price": 10.75,
"orders": 4
},
{
"quantity": 7500,
"price": 10.7,
"orders": 3
},
{
"quantity": 12500,
"price": 10.65,
"orders": 4
},
{
"quantity": 5000,
"price": 10.6,
"orders": 2
},
{
"quantity": 5000,
"price": 10.55,
"orders": 2
}
],
"sell": [
{
"quantity": 7500,
"price": 10.9,
"orders": 3
},
{
"quantity": 10000,
"price": 10.95,
"orders": 3
},
{
"quantity": 7500,
"price": 11,
"orders": 3
},
{
"quantity": 5000,
"price": 11.05,
"orders": 2
},
{
"quantity": 7500,
"price": 11.1,
"orders": 3
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|76040",
"symbol": "BIOCON25JUN335PE",
"last_price": 10.85,
"volume": 965000,
"average_price": 10.31,
"oi": 710000,
"net_change": 2.3,
"total_buy_quantity": 347500,
"total_sell_quantity": 327500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.55,
"last_trade_time": "1749117265308",
"oi_day_high": 710000,
"oi_day_low": 547500
},
"NSE_FO:BAJAJ-AUTO25JUN8900CE": {
"ohlc": {
"open": 99.05,
"high": 114.4,
"low": 78.1,
"close": 87.35
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 87.2,
"orders": 1
},
{
"quantity": 300,
"price": 87.15,
"orders": 1
},
{
"quantity": 150,
"price": 87.05,
"orders": 2
},
{
"quantity": 75,
"price": 87,
"orders": 1
},
{
"quantity": 1200,
"price": 86.75,
"orders": 1
}
],
"sell": [
{
"quantity": 75,
"price": 87.65,
"orders": 1
},
{
"quantity": 75,
"price": 87.7,
"orders": 1
},
{
"quantity": 75,
"price": 87.75,
"orders": 1
},
{
"quantity": 75,
"price": 87.85,
"orders": 1
},
{
"quantity": 2100,
"price": 87.9,
"orders": 1
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|69453",
"symbol": "BAJAJ-AUTO25JUN8900CE",
"last_price": 87.35,
"volume": 143925,
"average_price": 92.77,
"oi": 194475,
"net_change": -11.7,
"total_buy_quantity": 17700,
"total_sell_quantity": 31800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 260.25,
"last_trade_time": "1749117475599",
"oi_day_high": 195225,
"oi_day_low": 178500
},
"NSE_FO:BSE25JUN2450PE": {
"ohlc": {
"open": 22,
"high": 22.25,
"low": 14.2,
"close": 14.2
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 14.25,
"orders": 2
},
{
"quantity": 375,
"price": 14.15,
"orders": 1
},
{
"quantity": 750,
"price": 14.1,
"orders": 2
},
{
"quantity": 750,
"price": 14.05,
"orders": 1
},
{
"quantity": 4500,
"price": 13.85,
"orders": 3
}
],
"sell": [
{
"quantity": 750,
"price": 14.55,
"orders": 2
},
{
"quantity": 375,
"price": 14.6,
"orders": 1
},
{
"quantity": 750,
"price": 14.65,
"orders": 1
},
{
"quantity": 2250,
"price": 14.75,
"orders": 1
},
{
"quantity": 2250,
"price": 14.8,
"orders": 1
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|49012",
"symbol": "BSE25JUN2450PE",
"last_price": 14.2,
"volume": 443250,
"average_price": 17.84,
"oi": 298125,
"net_change": -9.4,
"total_buy_quantity": 91875,
"total_sell_quantity": 100875,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 82.8,
"last_trade_time": "1749117470991",
"oi_day_high": 333375,
"oi_day_low": 298125
},
"NSE_FO:IOC25JUN144CE": {
"ohlc": {
"open": 2.6,
"high": 2.75,
"low": 1.85,
"close": 1.95
},
"depth": {
"buy": [
{
"quantity": 78000,
"price": 1.9,
"orders": 12
},
{
"quantity": 78000,
"price": 1.85,
"orders": 10
},
{
"quantity": 121875,
"price": 1.8,
"orders": 11
},
{
"quantity": 117000,
"price": 1.75,
"orders": 7
},
{
"quantity": 19500,
"price": 1.7,
"orders": 3
}
],
"sell": [
{
"quantity": 78000,
"price": 2,
"orders": 11
},
{
"quantity": 58500,
"price": 2.05,
"orders": 7
},
{
"quantity": 107250,
"price": 2.1,
"orders": 9
},
{
"quantity": 82875,
"price": 2.15,
"orders": 14
},
{
"quantity": 29250,
"price": 2.2,
"orders": 5
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|107427",
"symbol": "IOC25JUN144CE",
"last_price": 1.95,
"volume": 1101750,
"average_price": 2.26,
"oi": 2466750,
"net_change": -0.65,
"total_buy_quantity": 1296750,
"total_sell_quantity": 1399125,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.6,
"last_trade_time": "1749117378906",
"oi_day_high": 2466750,
"oi_day_low": 2252250
},
"NSE_FO:IDEA25JUN7PE": {
"ohlc": {
"open": 0.45,
"high": 0.5,
"low": 0.4,
"close": 0.45
},
"depth": {
"buy": [
{
"quantity": 840000,
"price": 0.45,
"orders": 4
},
{
"quantity": 14480000,
"price": 0.4,
"orders": 65
},
{
"quantity": 28000000,
"price": 0.35,
"orders": 53
},
{
"quantity": 34920000,
"price": 0.3,
"orders": 39
},
{
"quantity": 32320000,
"price": 0.25,
"orders": 37
}
],
"sell": [
{
"quantity": 8720000,
"price": 0.5,
"orders": 36
},
{
"quantity": 11200000,
"price": 0.55,
"orders": 24
},
{
"quantity": 12880000,
"price": 0.6,
"orders": 27
},
{
"quantity": 5080000,
"price": 0.65,
"orders": 22
},
{
"quantity": 3720000,
"price": 0.7,
"orders": 13
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|99899",
"symbol": "IDEA25JUN7PE",
"last_price": 0.45,
"volume": 58640000,
"average_price": 0.44,
"oi": 143000000,
"net_change": 0,
"total_buy_quantity": 207880000,
"total_sell_quantity": 46360000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.45,
"last_trade_time": "1749117454186",
"oi_day_high": 147800000,
"oi_day_low": 140840000
},
"NSE_FO:BHARATFORG25JUN1260CE": {
"ohlc": {
"open": 41.55,
"high": 43.8,
"low": 35.65,
"close": 40.2
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 40.2,
"orders": 2
},
{
"quantity": 1000,
"price": 40.15,
"orders": 2
},
{
"quantity": 500,
"price": 40.1,
"orders": 1
},
{
"quantity": 1000,
"price": 40,
"orders": 2
},
{
"quantity": 500,
"price": 39.95,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 40.65,
"orders": 1
},
{
"quantity": 500,
"price": 40.7,
"orders": 1
},
{
"quantity": 500,
"price": 40.75,
"orders": 1
},
{
"quantity": 1500,
"price": 40.8,
"orders": 3
},
{
"quantity": 500,
"price": 40.9,
"orders": 1
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|73998",
"symbol": "BHARATFORG25JUN1260CE",
"last_price": 40.2,
"volume": 695000,
"average_price": 40.25,
"oi": 459000,
"net_change": -0.2,
"total_buy_quantity": 125500,
"total_sell_quantity": 129500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 87.05,
"last_trade_time": "1749117465916",
"oi_day_high": 462500,
"oi_day_low": 326000
},
"NSE_FO:DMART25JUN4000CE": {
"ohlc": {
"open": 174.95,
"high": 285,
"low": 160.6,
"close": 205.95
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 204.35,
"orders": 1
},
{
"quantity": 150,
"price": 204.3,
"orders": 1
},
{
"quantity": 150,
"price": 204.25,
"orders": 1
},
{
"quantity": 150,
"price": 204.1,
"orders": 1
},
{
"quantity": 150,
"price": 203.7,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 205.85,
"orders": 2
},
{
"quantity": 150,
"price": 205.9,
"orders": 1
},
{
"quantity": 150,
"price": 206.2,
"orders": 1
},
{
"quantity": 150,
"price": 206.25,
"orders": 1
},
{
"quantity": 150,
"price": 206.4,
"orders": 1
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|87120",
"symbol": "DMART25JUN4000CE",
"last_price": 205.95,
"volume": 116700,
"average_price": 215.24,
"oi": 31500,
"net_change": 56.8,
"total_buy_quantity": 20550,
"total_sell_quantity": 21900,
"lower_circuit_limit": 10.6,
"upper_circuit_limit": 494.6,
"last_trade_time": "1749117465086",
"oi_day_high": 47550,
"oi_day_low": 29700
},
"NSE_FO:JINDALSTEL25JUN970PE": {
"ohlc": {
"open": 34.9,
"high": 35.95,
"low": 29.45,
"close": 32.35
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 32.25,
"orders": 1
},
{
"quantity": 625,
"price": 32.15,
"orders": 1
},
{
"quantity": 1250,
"price": 32.05,
"orders": 2
},
{
"quantity": 625,
"price": 32,
"orders": 1
},
{
"quantity": 625,
"price": 31.95,
"orders": 1
}
],
"sell": [
{
"quantity": 1250,
"price": 32.45,
"orders": 2
},
{
"quantity": 1250,
"price": 32.5,
"orders": 2
},
{
"quantity": 625,
"price": 32.55,
"orders": 1
},
{
"quantity": 1250,
"price": 32.65,
"orders": 1
},
{
"quantity": 1250,
"price": 32.7,
"orders": 1
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|105382",
"symbol": "JINDALSTEL25JUN970PE",
"last_price": 32.35,
"volume": 118125,
"average_price": 32.21,
"oi": 83125,
"net_change": -1.8,
"total_buy_quantity": 68125,
"total_sell_quantity": 93750,
"lower_circuit_limit": 2.15,
"upper_circuit_limit": 66.15,
"last_trade_time": "1749117461249",
"oi_day_high": 83125,
"oi_day_low": 78125
},
"NSE_FO:CONCOR25JUN790PE": {
"ohlc": {
"open": 13.5,
"high": 15.55,
"low": 11,
"close": 13.1
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 13.05,
"orders": 1
},
{
"quantity": 4000,
"price": 13,
"orders": 4
},
{
"quantity": 11000,
"price": 12.95,
"orders": 7
},
{
"quantity": 4000,
"price": 12.9,
"orders": 2
},
{
"quantity": 5000,
"price": 12.85,
"orders": 4
}
],
"sell": [
{
"quantity": 1000,
"price": 13.2,
"orders": 1
},
{
"quantity": 3000,
"price": 13.25,
"orders": 3
},
{
"quantity": 2000,
"price": 13.3,
"orders": 2
},
{
"quantity": 5000,
"price": 13.35,
"orders": 4
},
{
"quantity": 3000,
"price": 13.4,
"orders": 1
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|85238",
"symbol": "CONCOR25JUN790PE",
"last_price": 13.1,
"volume": 274000,
"average_price": 13.1,
"oi": 222000,
"net_change": -2.75,
"total_buy_quantity": 198000,
"total_sell_quantity": 196000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 36.6,
"last_trade_time": "1749117446484",
"oi_day_high": 222000,
"oi_day_low": 191000
},
"NSE_FO:PATANJALI25JUN1760CE": {
"ohlc": {
"open": 19.65,
"high": 19.65,
"low": 13.6,
"close": 15.55
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 15.5,
"orders": 1
},
{
"quantity": 300,
"price": 15.45,
"orders": 1
},
{
"quantity": 300,
"price": 15.25,
"orders": 1
},
{
"quantity": 300,
"price": 15.2,
"orders": 1
},
{
"quantity": 300,
"price": 15.15,
"orders": 1
}
],
"sell": [
{
"quantity": 600,
"price": 15.9,
"orders": 2
},
{
"quantity": 300,
"price": 16,
"orders": 1
},
{
"quantity": 300,
"price": 16.1,
"orders": 1
},
{
"quantity": 600,
"price": 16.15,
"orders": 2
},
{
"quantity": 300,
"price": 16.2,
"orders": 1
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|127515",
"symbol": "PATANJALI25JUN1760CE",
"last_price": 15.55,
"volume": 23100,
"average_price": 16.27,
"oi": 31800,
"net_change": -4.1,
"total_buy_quantity": 84900,
"total_sell_quantity": 70800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 54.4,
"last_trade_time": "1749116948504",
"oi_day_high": 38100,
"oi_day_low": 31800
},
"NSE_FO:SIEMENS25JUN3300PE": {
"ohlc": {
"open": 85.75,
"high": 103.25,
"low": 79.55,
"close": 100.25
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 99.65,
"orders": 1
},
{
"quantity": 150,
"price": 99.6,
"orders": 2
},
{
"quantity": 150,
"price": 99.55,
"orders": 2
},
{
"quantity": 225,
"price": 99.5,
"orders": 3
},
{
"quantity": 150,
"price": 99.45,
"orders": 2
}
],
"sell": [
{
"quantity": 75,
"price": 100.25,
"orders": 1
},
{
"quantity": 75,
"price": 100.3,
"orders": 1
},
{
"quantity": 75,
"price": 100.35,
"orders": 1
},
{
"quantity": 75,
"price": 100.6,
"orders": 1
},
{
"quantity": 225,
"price": 100.65,
"orders": 3
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|126399",
"symbol": "SIEMENS25JUN3300PE",
"last_price": 100.25,
"volume": 125775,
"average_price": 91.67,
"oi": 185250,
"net_change": 6.85,
"total_buy_quantity": 16425,
"total_sell_quantity": 16125,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 200.1,
"last_trade_time": "1749117453167",
"oi_day_high": 185250,
"oi_day_low": 151425
},
"NSE_FO:JUBLFOOD25JUN670CE": {
"ohlc": {
"open": 31.35,
"high": 34,
"low": 28.55,
"close": 30.35
},
"depth": {
"buy": [
{
"quantity": 3750,
"price": 30,
"orders": 3
},
{
"quantity": 1250,
"price": 29.95,
"orders": 1
},
{
"quantity": 2500,
"price": 29.9,
"orders": 2
},
{
"quantity": 1250,
"price": 29.8,
"orders": 1
},
{
"quantity": 1250,
"price": 29.75,
"orders": 1
}
],
"sell": [
{
"quantity": 1250,
"price": 30.25,
"orders": 1
},
{
"quantity": 1250,
"price": 30.3,
"orders": 1
},
{
"quantity": 3750,
"price": 30.35,
"orders": 2
},
{
"quantity": 1250,
"price": 30.4,
"orders": 1
},
{
"quantity": 1250,
"price": 30.45,
"orders": 1
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|107498",
"symbol": "JUBLFOOD25JUN670CE",
"last_price": 30.35,
"volume": 231250,
"average_price": 31.38,
"oi": 336250,
"net_change": 0.1,
"total_buy_quantity": 162500,
"total_sell_quantity": 173750,
"lower_circuit_limit": 4.15,
"upper_circuit_limit": 56.35,
"last_trade_time": "1749117432585",
"oi_day_high": 377500,
"oi_day_low": 335000
},
"NSE_FO:ANGELONE25JUN3000CE": {
"ohlc": {
"open": 240,
"high": 325,
"low": 204.4,
"close": 312
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 308.85,
"orders": 1
},
{
"quantity": 200,
"price": 308.65,
"orders": 1
},
{
"quantity": 200,
"price": 308.6,
"orders": 1
},
{
"quantity": 200,
"price": 308.45,
"orders": 1
},
{
"quantity": 200,
"price": 308.3,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 311.6,
"orders": 1
},
{
"quantity": 200,
"price": 311.65,
"orders": 1
},
{
"quantity": 200,
"price": 311.8,
"orders": 1
},
{
"quantity": 400,
"price": 311.95,
"orders": 1
},
{
"quantity": 200,
"price": 312,
"orders": 1
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|67972",
"symbol": "ANGELONE25JUN3000CE",
"last_price": 312,
"volume": 130800,
"average_price": 266.57,
"oi": 118400,
"net_change": 103.4,
"total_buy_quantity": 21000,
"total_sell_quantity": 25800,
"lower_circuit_limit": 12.4,
"upper_circuit_limit": 404.8,
"last_trade_time": "1749117444362",
"oi_day_high": 158000,
"oi_day_low": 118400
},
"NSE_FO:BAJFINANCE25JUN9200CE": {
"ohlc": {
"open": 144.25,
"high": 144.25,
"low": 92.35,
"close": 114.55
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 113.75,
"orders": 1
},
{
"quantity": 125,
"price": 113.7,
"orders": 1
},
{
"quantity": 125,
"price": 113.6,
"orders": 1
},
{
"quantity": 125,
"price": 113.4,
"orders": 1
},
{
"quantity": 375,
"price": 113.35,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 114.65,
"orders": 1
},
{
"quantity": 125,
"price": 114.7,
"orders": 1
},
{
"quantity": 125,
"price": 114.9,
"orders": 1
},
{
"quantity": 125,
"price": 114.95,
"orders": 1
},
{
"quantity": 125,
"price": 115,
"orders": 1
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|72654",
"symbol": "BAJFINANCE25JUN9200CE",
"last_price": 114.55,
"volume": 446375,
"average_price": 109.38,
"oi": 351750,
"net_change": -22.85,
"total_buy_quantity": 31750,
"total_sell_quantity": 34750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 323.35,
"last_trade_time": "1749117457659",
"oi_day_high": 362250,
"oi_day_low": 316750
},
"NSE_FO:RELIANCE25JUN1420CE": {
"ohlc": {
"open": 32.85,
"high": 51.2,
"low": 31.6,
"close": 42.15
},
"depth": {
"buy": [
{
"quantity": 1500,
"price": 42,
"orders": 3
},
{
"quantity": 3000,
"price": 41.95,
"orders": 6
},
{
"quantity": 1500,
"price": 41.9,
"orders": 3
},
{
"quantity": 2500,
"price": 41.85,
"orders": 5
},
{
"quantity": 1500,
"price": 41.8,
"orders": 3
}
],
"sell": [
{
"quantity": 2000,
"price": 42.25,
"orders": 4
},
{
"quantity": 3000,
"price": 42.3,
"orders": 5
},
{
"quantity": 2500,
"price": 42.35,
"orders": 5
},
{
"quantity": 2500,
"price": 42.4,
"orders": 5
},
{
"quantity": 2000,
"price": 42.45,
"orders": 3
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|134975",
"symbol": "RELIANCE25JUN1420CE",
"last_price": 42.15,
"volume": 4787500,
"average_price": 41.18,
"oi": 2080500,
"net_change": 10.2,
"total_buy_quantity": 123500,
"total_sell_quantity": 141000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 96,
"last_trade_time": "1749117449973",
"oi_day_high": 3259000,
"oi_day_low": 2080500
},
"NSE_FO:PAGEIND25JUN46500PE": {
"ohlc": {
"open": 1019.55,
"high": 1223.45,
"low": 1012.5,
"close": 1167.1
},
"depth": {
"buy": [
{
"quantity": 15,
"price": 1134.8,
"orders": 1
},
{
"quantity": 15,
"price": 1134.75,
"orders": 1
},
{
"quantity": 15,
"price": 1134.6,
"orders": 1
},
{
"quantity": 15,
"price": 1131.95,
"orders": 1
},
{
"quantity": 15,
"price": 1131.9,
"orders": 1
}
],
"sell": [
{
"quantity": 15,
"price": 1209.85,
"orders": 1
},
{
"quantity": 15,
"price": 1209.9,
"orders": 1
},
{
"quantity": 15,
"price": 1213.45,
"orders": 1
},
{
"quantity": 15,
"price": 1213.55,
"orders": 1
},
{
"quantity": 15,
"price": 1222,
"orders": 1
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|119400",
"symbol": "PAGEIND25JUN46500PE",
"last_price": 1167.1,
"volume": 270,
"average_price": 1070.34,
"oi": 150,
"net_change": -199.15,
"total_buy_quantity": 1140,
"total_sell_quantity": 1110,
"lower_circuit_limit": 292.55,
"upper_circuit_limit": 2382.75,
"last_trade_time": "1749117390388",
"oi_day_high": 180,
"oi_day_low": 105
},
"NSE_FO:CUMMINSIND25JUN3200CE": {
"ohlc": {
"open": 190,
"high": 215.1,
"low": 180.25,
"close": 190.1
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 189.8,
"orders": 1
},
{
"quantity": 150,
"price": 189.75,
"orders": 1
},
{
"quantity": 300,
"price": 189.05,
"orders": 1
},
{
"quantity": 150,
"price": 188.85,
"orders": 1
},
{
"quantity": 150,
"price": 188.8,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 192.4,
"orders": 1
},
{
"quantity": 150,
"price": 192.45,
"orders": 1
},
{
"quantity": 150,
"price": 192.55,
"orders": 1
},
{
"quantity": 150,
"price": 192.75,
"orders": 1
},
{
"quantity": 150,
"price": 192.95,
"orders": 1
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|83928",
"symbol": "CUMMINSIND25JUN3200CE",
"last_price": 190.1,
"volume": 32550,
"average_price": 193.72,
"oi": 63600,
"net_change": -4.6,
"total_buy_quantity": 22500,
"total_sell_quantity": 17550,
"lower_circuit_limit": 42.25,
"upper_circuit_limit": 347.15,
"last_trade_time": "1749116933549",
"oi_day_high": 71550,
"oi_day_low": 63600
},
"NSE_FO:IRFC25JUN140PE": {
"ohlc": {
"open": 2.35,
"high": 3.7,
"low": 2.25,
"close": 2.85
},
"depth": {
"buy": [
{
"quantity": 17625,
"price": 2.85,
"orders": 5
},
{
"quantity": 56400,
"price": 2.8,
"orders": 9
},
{
"quantity": 63450,
"price": 2.75,
"orders": 10
},
{
"quantity": 56400,
"price": 2.7,
"orders": 10
},
{
"quantity": 38775,
"price": 2.65,
"orders": 10
}
],
"sell": [
{
"quantity": 52875,
"price": 2.9,
"orders": 10
},
{
"quantity": 42300,
"price": 2.95,
"orders": 7
},
{
"quantity": 49350,
"price": 3,
"orders": 7
},
{
"quantity": 35250,
"price": 3.05,
"orders": 8
},
{
"quantity": 56400,
"price": 3.1,
"orders": 12
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|108508",
"symbol": "IRFC25JUN140PE",
"last_price": 2.85,
"volume": 6813825,
"average_price": 3.16,
"oi": 6792675,
"net_change": -0.2,
"total_buy_quantity": 1621500,
"total_sell_quantity": 1424100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.05,
"last_trade_time": "1749117430003",
"oi_day_high": 7215675,
"oi_day_low": 6679875
},
"NSE_FO:ICICIGI25JUN1860CE": {
"ohlc": {
"open": 49.55,
"high": 60.25,
"low": 46,
"close": 52.7
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 52.65,
"orders": 1
},
{
"quantity": 250,
"price": 52.6,
"orders": 1
},
{
"quantity": 250,
"price": 52.55,
"orders": 1
},
{
"quantity": 250,
"price": 52.5,
"orders": 1
},
{
"quantity": 250,
"price": 52.45,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 52.95,
"orders": 1
},
{
"quantity": 2500,
"price": 53,
"orders": 1
},
{
"quantity": 250,
"price": 53.1,
"orders": 1
},
{
"quantity": 250,
"price": 53.35,
"orders": 1
},
{
"quantity": 250,
"price": 53.4,
"orders": 1
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|99086",
"symbol": "ICICIGI25JUN1860CE",
"last_price": 52.7,
"volume": 189250,
"average_price": 56.23,
"oi": 47000,
"net_change": 1,
"total_buy_quantity": 34000,
"total_sell_quantity": 41000,
"lower_circuit_limit": 1.8,
"upper_circuit_limit": 101.6,
"last_trade_time": "1749117473095",
"oi_day_high": 64500,
"oi_day_low": 47000
},
"NSE_FO:DALBHARAT25JUN2040CE": {
"ohlc": {
"open": 74.35,
"high": 89.7,
"low": 70,
"close": 83.3
},
"depth": {
"buy": [
{
"quantity": 275,
"price": 83.05,
"orders": 1
},
{
"quantity": 275,
"price": 82.95,
"orders": 1
},
{
"quantity": 275,
"price": 82.8,
"orders": 1
},
{
"quantity": 275,
"price": 82.75,
"orders": 1
},
{
"quantity": 275,
"price": 82.65,
"orders": 1
}
],
"sell": [
{
"quantity": 550,
"price": 85.6,
"orders": 2
},
{
"quantity": 275,
"price": 85.65,
"orders": 1
},
{
"quantity": 275,
"price": 85.75,
"orders": 1
},
{
"quantity": 275,
"price": 86.2,
"orders": 1
},
{
"quantity": 275,
"price": 86.7,
"orders": 1
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|84820",
"symbol": "DALBHARAT25JUN2040CE",
"last_price": 83.3,
"volume": 11825,
"average_price": 77.75,
"oi": 9900,
"net_change": 14.65,
"total_buy_quantity": 26950,
"total_sell_quantity": 37675,
"lower_circuit_limit": 5.25,
"upper_circuit_limit": 132.05,
"last_trade_time": "1749117345592",
"oi_day_high": 10725,
"oi_day_low": 8800
},
"NSE_FO:ICICIBANK25JUN1460CE": {
"ohlc": {
"open": 15,
"high": 25.5,
"low": 13.8,
"close": 23.85
},
"depth": {
"buy": [
{
"quantity": 2800,
"price": 23.8,
"orders": 3
},
{
"quantity": 9100,
"price": 23.75,
"orders": 8
},
{
"quantity": 7700,
"price": 23.7,
"orders": 8
},
{
"quantity": 9100,
"price": 23.65,
"orders": 8
},
{
"quantity": 7700,
"price": 23.6,
"orders": 6
}
],
"sell": [
{
"quantity": 700,
"price": 23.9,
"orders": 1
},
{
"quantity": 2800,
"price": 23.95,
"orders": 3
},
{
"quantity": 10500,
"price": 24,
"orders": 11
},
{
"quantity": 5600,
"price": 24.05,
"orders": 5
},
{
"quantity": 16800,
"price": 24.1,
"orders": 5
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|100158",
"symbol": "ICICIBANK25JUN1460CE",
"last_price": 23.85,
"volume": 3511900,
"average_price": 20.37,
"oi": 1776600,
"net_change": 8,
"total_buy_quantity": 529900,
"total_sell_quantity": 319200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 59.7,
"last_trade_time": "1749117475114",
"oi_day_high": 1941100,
"oi_day_low": 1776600
},
"NSE_FO:ETERNAL25JUN230CE": {
"ohlc": {
"open": 22,
"high": 32.5,
"low": 21.75,
"close": 29.2
},
"depth": {
"buy": [
{
"quantity": 2000,
"price": 29.05,
"orders": 1
},
{
"quantity": 2000,
"price": 29,
"orders": 1
},
{
"quantity": 4000,
"price": 28.95,
"orders": 2
},
{
"quantity": 4000,
"price": 28.9,
"orders": 2
},
{
"quantity": 2000,
"price": 28.85,
"orders": 1
}
],
"sell": [
{
"quantity": 4000,
"price": 29.2,
"orders": 2
},
{
"quantity": 4000,
"price": 29.25,
"orders": 2
},
{
"quantity": 4000,
"price": 29.3,
"orders": 2
},
{
"quantity": 6000,
"price": 29.35,
"orders": 2
},
{
"quantity": 2000,
"price": 29.4,
"orders": 1
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|146382",
"symbol": "ETERNAL25JUN230CE",
"last_price": 29.2,
"volume": 2950000,
"average_price": 28.25,
"oi": 2854000,
"net_change": 9.45,
"total_buy_quantity": 1082000,
"total_sell_quantity": 298000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 53.5,
"last_trade_time": "1749117465203",
"oi_day_high": 3146000,
"oi_day_low": 2788000
},
"NSE_FO:UNIONBANK25JUN140PE": {
"ohlc": {
"open": 1.05,
"high": 1.45,
"low": 1.05,
"close": 1.2
},
"depth": {
"buy": [
{
"quantity": 30975,
"price": 1.2,
"orders": 5
},
{
"quantity": 92925,
"price": 1.15,
"orders": 8
},
{
"quantity": 137175,
"price": 1.1,
"orders": 10
},
{
"quantity": 75225,
"price": 1.05,
"orders": 9
},
{
"quantity": 35400,
"price": 1,
"orders": 6
}
],
"sell": [
{
"quantity": 128325,
"price": 1.25,
"orders": 14
},
{
"quantity": 75225,
"price": 1.3,
"orders": 8
},
{
"quantity": 106200,
"price": 1.35,
"orders": 12
},
{
"quantity": 35400,
"price": 1.4,
"orders": 5
},
{
"quantity": 26550,
"price": 1.45,
"orders": 4
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|145516",
"symbol": "UNIONBANK25JUN140PE",
"last_price": 1.2,
"volume": 840750,
"average_price": 1.27,
"oi": 4278975,
"net_change": -0.1,
"total_buy_quantity": 1566450,
"total_sell_quantity": 1416000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.3,
"last_trade_time": "1749117278268",
"oi_day_high": 4278975,
"oi_day_low": 4066575
},
"NSE_FO:TORNTPOWER25JUN1400CE": {
"ohlc": {
"open": 60.3,
"high": 61.65,
"low": 45.55,
"close": 47.9
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 47.6,
"orders": 2
},
{
"quantity": 750,
"price": 47.55,
"orders": 2
},
{
"quantity": 375,
"price": 47.5,
"orders": 1
},
{
"quantity": 375,
"price": 47.45,
"orders": 1
},
{
"quantity": 375,
"price": 47.3,
"orders": 1
}
],
"sell": [
{
"quantity": 750,
"price": 48.4,
"orders": 2
},
{
"quantity": 375,
"price": 48.85,
"orders": 1
},
{
"quantity": 1125,
"price": 48.95,
"orders": 2
},
{
"quantity": 375,
"price": 49,
"orders": 1
},
{
"quantity": 375,
"price": 49.15,
"orders": 1
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|144932",
"symbol": "TORNTPOWER25JUN1400CE",
"last_price": 47.9,
"volume": 47625,
"average_price": 53.87,
"oi": 78375,
"net_change": -9.75,
"total_buy_quantity": 43125,
"total_sell_quantity": 49875,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 121.1,
"last_trade_time": "1749117468357",
"oi_day_high": 82125,
"oi_day_low": 78000
},
"NSE_FO:BRITANNIA25JUN5500CE": {
"ohlc": {
"open": 145.45,
"high": 194.7,
"low": 139.4,
"close": 181.25
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 179.05,
"orders": 1
},
{
"quantity": 100,
"price": 178.9,
"orders": 1
},
{
"quantity": 100,
"price": 178.8,
"orders": 1
},
{
"quantity": 100,
"price": 178.45,
"orders": 1
},
{
"quantity": 100,
"price": 178.4,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 181.45,
"orders": 1
},
{
"quantity": 100,
"price": 181.5,
"orders": 1
},
{
"quantity": 100,
"price": 181.55,
"orders": 1
},
{
"quantity": 100,
"price": 181.6,
"orders": 1
},
{
"quantity": 100,
"price": 181.9,
"orders": 1
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|77275",
"symbol": "BRITANNIA25JUN5500CE",
"last_price": 181.25,
"volume": 34000,
"average_price": 161.26,
"oi": 26100,
"net_change": 26.25,
"total_buy_quantity": 12000,
"total_sell_quantity": 17300,
"lower_circuit_limit": 28.25,
"upper_circuit_limit": 281.75,
"last_trade_time": "1749117444598",
"oi_day_high": 28200,
"oi_day_low": 25200
},
"NSE_FO:APOLLOHOSP25JUN6900PE": {
"ohlc": {
"open": 149.6,
"high": 155.65,
"low": 119.1,
"close": 136.3
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 135.3,
"orders": 1
},
{
"quantity": 125,
"price": 135.25,
"orders": 1
},
{
"quantity": 125,
"price": 134.7,
"orders": 1
},
{
"quantity": 250,
"price": 134.45,
"orders": 2
},
{
"quantity": 125,
"price": 134.4,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 136.1,
"orders": 2
},
{
"quantity": 125,
"price": 136.75,
"orders": 1
},
{
"quantity": 125,
"price": 137.1,
"orders": 1
},
{
"quantity": 250,
"price": 137.25,
"orders": 2
},
{
"quantity": 125,
"price": 137.8,
"orders": 1
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|68428",
"symbol": "APOLLOHOSP25JUN6900PE",
"last_price": 136.3,
"volume": 103000,
"average_price": 132.61,
"oi": 69875,
"net_change": -17.85,
"total_buy_quantity": 14125,
"total_sell_quantity": 18000,
"lower_circuit_limit": 7,
"upper_circuit_limit": 301.3,
"last_trade_time": "1749117457040",
"oi_day_high": 73125,
"oi_day_low": 68875
},
"NSE_FO:GRASIM25JUN2580CE": {
"ohlc": {
"open": 47.8,
"high": 70,
"low": 44.5,
"close": 50.6
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 50.3,
"orders": 1
},
{
"quantity": 750,
"price": 50.25,
"orders": 3
},
{
"quantity": 250,
"price": 50.1,
"orders": 1
},
{
"quantity": 250,
"price": 49.9,
"orders": 1
},
{
"quantity": 500,
"price": 49.85,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 50.9,
"orders": 2
},
{
"quantity": 750,
"price": 51,
"orders": 3
},
{
"quantity": 250,
"price": 51.05,
"orders": 1
},
{
"quantity": 500,
"price": 51.15,
"orders": 2
},
{
"quantity": 250,
"price": 51.25,
"orders": 1
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|93084",
"symbol": "GRASIM25JUN2580CE",
"last_price": 50.6,
"volume": 393500,
"average_price": 61.18,
"oi": 67000,
"net_change": 1.3,
"total_buy_quantity": 51500,
"total_sell_quantity": 57500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 102.45,
"last_trade_time": "1749117391232",
"oi_day_high": 75500,
"oi_day_low": 58750
},
"NSE_FO:ASIANPAINT25JUN2300PE": {
"ohlc": {
"open": 78.8,
"high": 91,
"low": 73,
"close": 86.55
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 85.85,
"orders": 1
},
{
"quantity": 200,
"price": 85.8,
"orders": 1
},
{
"quantity": 200,
"price": 85.4,
"orders": 1
},
{
"quantity": 200,
"price": 85.35,
"orders": 1
},
{
"quantity": 200,
"price": 85.2,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 86.25,
"orders": 1
},
{
"quantity": 200,
"price": 86.3,
"orders": 1
},
{
"quantity": 200,
"price": 86.4,
"orders": 1
},
{
"quantity": 200,
"price": 86.45,
"orders": 1
},
{
"quantity": 200,
"price": 86.5,
"orders": 1
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|65511",
"symbol": "ASIANPAINT25JUN2300PE",
"last_price": 86.55,
"volume": 86800,
"average_price": 80.79,
"oi": 534200,
"net_change": 5.85,
"total_buy_quantity": 33200,
"total_sell_quantity": 31600,
"lower_circuit_limit": 26.75,
"upper_circuit_limit": 134.65,
"last_trade_time": "1749117344466",
"oi_day_high": 545800,
"oi_day_low": 529800
},
"NSE_FO:LTF25JUN172.5PE": {
"ohlc": {
"open": 4.1,
"high": 4.1,
"low": 1.8,
"close": 1.9
},
"depth": {
"buy": [
{
"quantity": 22310,
"price": 1.9,
"orders": 4
},
{
"quantity": 35696,
"price": 1.85,
"orders": 5
},
{
"quantity": 53544,
"price": 1.8,
"orders": 7
},
{
"quantity": 58006,
"price": 1.75,
"orders": 6
},
{
"quantity": 13386,
"price": 1.7,
"orders": 3
}
],
"sell": [
{
"quantity": 71392,
"price": 1.95,
"orders": 7
},
{
"quantity": 26772,
"price": 2,
"orders": 3
},
{
"quantity": 44620,
"price": 2.05,
"orders": 5
},
{
"quantity": 49082,
"price": 2.1,
"orders": 6
},
{
"quantity": 13386,
"price": 2.15,
"orders": 3
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|110753",
"symbol": "LTF25JUN172.5PE",
"last_price": 1.9,
"volume": 1744642,
"average_price": 2.55,
"oi": 1128886,
"net_change": -2.3,
"total_buy_quantity": 852242,
"total_sell_quantity": 1173506,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.2,
"last_trade_time": "1749117473554",
"oi_day_high": 1142272,
"oi_day_low": 548826
},
"NSE_FO:AXISBANK25JUN1200CE": {
"ohlc": {
"open": 15.65,
"high": 16.3,
"low": 10.75,
"close": 11.15
},
"depth": {
"buy": [
{
"quantity": 3750,
"price": 11.1,
"orders": 3
},
{
"quantity": 8125,
"price": 11.05,
"orders": 9
},
{
"quantity": 13750,
"price": 11,
"orders": 11
},
{
"quantity": 11250,
"price": 10.95,
"orders": 12
},
{
"quantity": 6875,
"price": 10.9,
"orders": 9
}
],
"sell": [
{
"quantity": 625,
"price": 11.15,
"orders": 1
},
{
"quantity": 6250,
"price": 11.2,
"orders": 3
},
{
"quantity": 15625,
"price": 11.25,
"orders": 13
},
{
"quantity": 10625,
"price": 11.3,
"orders": 12
},
{
"quantity": 22500,
"price": 11.35,
"orders": 14
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|71194",
"symbol": "AXISBANK25JUN1200CE",
"last_price": 11.15,
"volume": 5909375,
"average_price": 12.94,
"oi": 4008125,
"net_change": -4.6,
"total_buy_quantity": 644375,
"total_sell_quantity": 553125,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 36.95,
"last_trade_time": "1749117470360",
"oi_day_high": 4008125,
"oi_day_low": 3073125
},
"NSE_FO:OFSS25JUN8500PE": {
"ohlc": {
"open": 196.4,
"high": 209.5,
"low": 117.35,
"close": 154
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 153.1,
"orders": 2
},
{
"quantity": 50,
"price": 153.05,
"orders": 1
},
{
"quantity": 50,
"price": 152.8,
"orders": 1
},
{
"quantity": 50,
"price": 152.75,
"orders": 1
},
{
"quantity": 100,
"price": 152.05,
"orders": 1
}
],
"sell": [
{
"quantity": 50,
"price": 154.9,
"orders": 1
},
{
"quantity": 50,
"price": 155.15,
"orders": 1
},
{
"quantity": 100,
"price": 155.25,
"orders": 2
},
{
"quantity": 50,
"price": 155.35,
"orders": 1
},
{
"quantity": 50,
"price": 155.4,
"orders": 1
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|45856",
"symbol": "OFSS25JUN8500PE",
"last_price": 154,
"volume": 78200,
"average_price": 150.03,
"oi": 48350,
"net_change": -48.8,
"total_buy_quantity": 23250,
"total_sell_quantity": 10500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 445.65,
"last_trade_time": "1749117473989",
"oi_day_high": 49050,
"oi_day_low": 42650
},
"NSE_FO:CAMS25JUN3950CE": {
"ohlc": {
"open": 320,
"high": 320,
"low": 320,
"close": 320
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 342.45,
"orders": 1
},
{
"quantity": 125,
"price": 342.4,
"orders": 1
},
{
"quantity": 125,
"price": 342.3,
"orders": 1
},
{
"quantity": 125,
"price": 342.15,
"orders": 1
},
{
"quantity": 125,
"price": 332.1,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 351.85,
"orders": 1
},
{
"quantity": 125,
"price": 351.9,
"orders": 1
},
{
"quantity": 125,
"price": 351.95,
"orders": 1
},
{
"quantity": 500,
"price": 357.6,
"orders": 1
},
{
"quantity": 500,
"price": 363.45,
"orders": 1
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|79620",
"symbol": "CAMS25JUN3950CE",
"last_price": 320,
"volume": 250,
"average_price": 320,
"oi": 7500,
"net_change": 36.8,
"total_buy_quantity": 12500,
"total_sell_quantity": 12250,
"lower_circuit_limit": 109.2,
"upper_circuit_limit": 555.8,
"last_trade_time": "1749109994778",
"oi_day_high": 7500,
"oi_day_low": 7500
},
"NSE_FO:KOTAKBANK25JUN2080PE": {
"ohlc": {
"open": 49.35,
"high": 58.35,
"low": 46.65,
"close": 54.25
},
"depth": {
"buy": [
{
"quantity": 1200,
"price": 54.2,
"orders": 3
},
{
"quantity": 400,
"price": 54.15,
"orders": 1
},
{
"quantity": 1200,
"price": 54.1,
"orders": 3
},
{
"quantity": 1600,
"price": 54.05,
"orders": 3
},
{
"quantity": 400,
"price": 54,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 54.5,
"orders": 1
},
{
"quantity": 800,
"price": 54.55,
"orders": 2
},
{
"quantity": 800,
"price": 54.6,
"orders": 2
},
{
"quantity": 800,
"price": 54.65,
"orders": 2
},
{
"quantity": 400,
"price": 54.7,
"orders": 1
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|112328",
"symbol": "KOTAKBANK25JUN2080PE",
"last_price": 54.25,
"volume": 260800,
"average_price": 52.64,
"oi": 284800,
"net_change": 3.2,
"total_buy_quantity": 43600,
"total_sell_quantity": 53600,
"lower_circuit_limit": 0.3,
"upper_circuit_limit": 101.8,
"last_trade_time": "1749117442084",
"oi_day_high": 284800,
"oi_day_low": 262000
},
"NSE_FO:POONAWALLA25JUN405PE": {
"ohlc": {
"open": 14.25,
"high": 15.55,
"low": 11.5,
"close": 12.25
},
"depth": {
"buy": [
{
"quantity": 2900,
"price": 11.9,
"orders": 2
},
{
"quantity": 1450,
"price": 11.85,
"orders": 1
},
{
"quantity": 1450,
"price": 11.7,
"orders": 1
},
{
"quantity": 4350,
"price": 11.65,
"orders": 2
},
{
"quantity": 2900,
"price": 11.6,
"orders": 2
}
],
"sell": [
{
"quantity": 2900,
"price": 12.2,
"orders": 2
},
{
"quantity": 1450,
"price": 12.3,
"orders": 1
},
{
"quantity": 1450,
"price": 12.35,
"orders": 1
},
{
"quantity": 1450,
"price": 12.4,
"orders": 1
},
{
"quantity": 2900,
"price": 12.45,
"orders": 2
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|123316",
"symbol": "POONAWALLA25JUN405PE",
"last_price": 12.25,
"volume": 76850,
"average_price": 13.82,
"oi": 73950,
"net_change": -1.25,
"total_buy_quantity": 275500,
"total_sell_quantity": 221850,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33.5,
"last_trade_time": "1749116700207",
"oi_day_high": 78300,
"oi_day_low": 65250
},
"NSE_FO:CHAMBLFERT25JUN590PE": {
"ohlc": {
"open": 37.45,
"high": 43.55,
"low": 36.65,
"close": 39.15
},
"depth": {
"buy": [
{
"quantity": 950,
"price": 38.85,
"orders": 1
},
{
"quantity": 950,
"price": 38.8,
"orders": 1
},
{
"quantity": 950,
"price": 38.6,
"orders": 1
},
{
"quantity": 950,
"price": 38.55,
"orders": 1
},
{
"quantity": 950,
"price": 38.3,
"orders": 1
}
],
"sell": [
{
"quantity": 1900,
"price": 39.2,
"orders": 2
},
{
"quantity": 950,
"price": 39.3,
"orders": 1
},
{
"quantity": 950,
"price": 39.35,
"orders": 1
},
{
"quantity": 950,
"price": 39.65,
"orders": 1
},
{
"quantity": 950,
"price": 39.9,
"orders": 1
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|82485",
"symbol": "CHAMBLFERT25JUN590PE",
"last_price": 39.15,
"volume": 69350,
"average_price": 39.69,
"oi": 242250,
"net_change": 3.05,
"total_buy_quantity": 118750,
"total_sell_quantity": 117800,
"lower_circuit_limit": 8.6,
"upper_circuit_limit": 63.6,
"last_trade_time": "1749117418126",
"oi_day_high": 256500,
"oi_day_low": 242250
},
"NSE_FO:SUPREMEIND25JUN4250CE": {
"ohlc": {
"open": 170,
"high": 187.7,
"low": 147.75,
"close": 184
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 184,
"orders": 1
},
{
"quantity": 125,
"price": 181.7,
"orders": 1
},
{
"quantity": 125,
"price": 181.65,
"orders": 1
},
{
"quantity": 125,
"price": 180.95,
"orders": 1
},
{
"quantity": 125,
"price": 179.05,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 185.9,
"orders": 1
},
{
"quantity": 125,
"price": 185.95,
"orders": 1
},
{
"quantity": 250,
"price": 187.95,
"orders": 1
},
{
"quantity": 125,
"price": 188.15,
"orders": 1
},
{
"quantity": 125,
"price": 189.75,
"orders": 1
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|128176",
"symbol": "SUPREMEIND25JUN4250CE",
"last_price": 184,
"volume": 13625,
"average_price": 165.38,
"oi": 11000,
"net_change": 25.25,
"total_buy_quantity": 12500,
"total_sell_quantity": 16750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 335.45,
"last_trade_time": "1749117465932",
"oi_day_high": 14625,
"oi_day_low": 11000
},
"NSE_FO:KALYANKJIL25JUN570PE": {
"ohlc": {
"open": 26,
"high": 28.95,
"low": 22.7,
"close": 24.7
},
"depth": {
"buy": [
{
"quantity": 775,
"price": 24.55,
"orders": 1
},
{
"quantity": 775,
"price": 24.5,
"orders": 1
},
{
"quantity": 775,
"price": 24.45,
"orders": 1
},
{
"quantity": 775,
"price": 24.4,
"orders": 1
},
{
"quantity": 775,
"price": 24.3,
"orders": 1
}
],
"sell": [
{
"quantity": 775,
"price": 24.7,
"orders": 1
},
{
"quantity": 775,
"price": 24.75,
"orders": 1
},
{
"quantity": 775,
"price": 24.8,
"orders": 1
},
{
"quantity": 775,
"price": 24.85,
"orders": 1
},
{
"quantity": 3100,
"price": 24.95,
"orders": 2
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|107727",
"symbol": "KALYANKJIL25JUN570PE",
"last_price": 24.7,
"volume": 96875,
"average_price": 25.54,
"oi": 119350,
"net_change": -0.35,
"total_buy_quantity": 113150,
"total_sell_quantity": 110825,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 51.6,
"last_trade_time": "1749117462699",
"oi_day_high": 128650,
"oi_day_low": 119350
},
"NSE_FO:VEDL25JUN450PE": {
"ohlc": {
"open": 21.25,
"high": 22.4,
"low": 16.95,
"close": 17.6
},
"depth": {
"buy": [
{
"quantity": 1150,
"price": 17.55,
"orders": 1
},
{
"quantity": 2300,
"price": 17.5,
"orders": 2
},
{
"quantity": 6900,
"price": 17.45,
"orders": 4
},
{
"quantity": 4600,
"price": 17.4,
"orders": 3
},
{
"quantity": 4600,
"price": 17.35,
"orders": 3
}
],
"sell": [
{
"quantity": 2300,
"price": 17.7,
"orders": 2
},
{
"quantity": 2300,
"price": 17.75,
"orders": 2
},
{
"quantity": 4600,
"price": 17.8,
"orders": 4
},
{
"quantity": 1150,
"price": 17.85,
"orders": 1
},
{
"quantity": 2300,
"price": 17.9,
"orders": 2
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|135015",
"symbol": "VEDL25JUN450PE",
"last_price": 17.6,
"volume": 599150,
"average_price": 19.44,
"oi": 2201100,
"net_change": -3.25,
"total_buy_quantity": 234600,
"total_sell_quantity": 207000,
"lower_circuit_limit": 0.85,
"upper_circuit_limit": 40.85,
"last_trade_time": "1749117465443",
"oi_day_high": 2210300,
"oi_day_low": 2137850
},
"NSE_FO:NCC25JUN237.5PE": {
"ohlc": {
"open": 8.05,
"high": 9.8,
"low": 8.05,
"close": 8.95
},
"depth": {
"buy": [
{
"quantity": 7100,
"price": 8.95,
"orders": 4
},
{
"quantity": 1775,
"price": 8.9,
"orders": 1
},
{
"quantity": 7100,
"price": 8.85,
"orders": 3
},
{
"quantity": 5325,
"price": 8.8,
"orders": 3
},
{
"quantity": 3550,
"price": 8.75,
"orders": 1
}
],
"sell": [
{
"quantity": 3550,
"price": 9.2,
"orders": 2
},
{
"quantity": 3550,
"price": 9.25,
"orders": 2
},
{
"quantity": 3550,
"price": 9.3,
"orders": 2
},
{
"quantity": 1775,
"price": 9.35,
"orders": 1
},
{
"quantity": 14200,
"price": 9.4,
"orders": 3
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|116283",
"symbol": "NCC25JUN237.5PE",
"last_price": 8.95,
"volume": 159750,
"average_price": 8.96,
"oi": 69225,
"net_change": 1,
"total_buy_quantity": 239625,
"total_sell_quantity": 268025,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.95,
"last_trade_time": "1749117434662",
"oi_day_high": 71000,
"oi_day_low": 55025
},
"NSE_FO:UNITDSPR25JUN1520PE": {
"ohlc": {
"open": 11,
"high": 11,
"low": 5.1,
"close": 7.3
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 7.2,
"orders": 2
},
{
"quantity": 1050,
"price": 7.15,
"orders": 3
},
{
"quantity": 2100,
"price": 7.1,
"orders": 2
},
{
"quantity": 2100,
"price": 7.05,
"orders": 2
},
{
"quantity": 5250,
"price": 7,
"orders": 3
}
],
"sell": [
{
"quantity": 350,
"price": 7.35,
"orders": 1
},
{
"quantity": 1750,
"price": 7.4,
"orders": 1
},
{
"quantity": 2100,
"price": 7.45,
"orders": 2
},
{
"quantity": 2100,
"price": 7.5,
"orders": 2
},
{
"quantity": 700,
"price": 7.65,
"orders": 2
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|145612",
"symbol": "UNITDSPR25JUN1520PE",
"last_price": 7.3,
"volume": 199850,
"average_price": 6.49,
"oi": 60550,
"net_change": -5.95,
"total_buy_quantity": 271950,
"total_sell_quantity": 85050,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33.25,
"last_trade_time": "1749117400261",
"oi_day_high": 82600,
"oi_day_low": 57400
},
"NSE_FO:PETRONET25JUN315CE": {
"ohlc": {
"open": 5.25,
"high": 5.95,
"low": 4.75,
"close": 5.15
},
"depth": {
"buy": [
{
"quantity": 13500,
"price": 5.1,
"orders": 7
},
{
"quantity": 16500,
"price": 5.05,
"orders": 7
},
{
"quantity": 18000,
"price": 5,
"orders": 7
},
{
"quantity": 9000,
"price": 4.95,
"orders": 4
},
{
"quantity": 7500,
"price": 4.9,
"orders": 5
}
],
"sell": [
{
"quantity": 1500,
"price": 5.2,
"orders": 1
},
{
"quantity": 12000,
"price": 5.25,
"orders": 8
},
{
"quantity": 21000,
"price": 5.3,
"orders": 7
},
{
"quantity": 13500,
"price": 5.35,
"orders": 5
},
{
"quantity": 12000,
"price": 5.4,
"orders": 5
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|120622",
"symbol": "PETRONET25JUN315CE",
"last_price": 5.15,
"volume": 523500,
"average_price": 5.36,
"oi": 435000,
"net_change": 0,
"total_buy_quantity": 388500,
"total_sell_quantity": 409500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.15,
"last_trade_time": "1749117415342",
"oi_day_high": 435000,
"oi_day_low": 366000
},
"NSE_FO:INDIANB25JUN600CE": {
"ohlc": {
"open": 38.7,
"high": 42.3,
"low": 38.7,
"close": 40
},
"depth": {
"buy": [
{
"quantity": 1900,
"price": 41.25,
"orders": 2
},
{
"quantity": 950,
"price": 40.95,
"orders": 1
},
{
"quantity": 950,
"price": 40.75,
"orders": 1
},
{
"quantity": 950,
"price": 40.7,
"orders": 1
},
{
"quantity": 950,
"price": 40.6,
"orders": 1
}
],
"sell": [
{
"quantity": 950,
"price": 41.85,
"orders": 1
},
{
"quantity": 950,
"price": 41.9,
"orders": 1
},
{
"quantity": 950,
"price": 41.95,
"orders": 1
},
{
"quantity": 950,
"price": 42.15,
"orders": 1
},
{
"quantity": 950,
"price": 42.2,
"orders": 1
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|103755",
"symbol": "INDIANB25JUN600CE",
"last_price": 40,
"volume": 23750,
"average_price": 40.53,
"oi": 208050,
"net_change": -5,
"total_buy_quantity": 132050,
"total_sell_quantity": 139650,
"lower_circuit_limit": 13.55,
"upper_circuit_limit": 76.45,
"last_trade_time": "1749116680358",
"oi_day_high": 208050,
"oi_day_low": 204250
},
"NSE_FO:BAJAJFINSV25JUN2020CE": {
"ohlc": {
"open": 26.45,
"high": 26.45,
"low": 17.25,
"close": 21.25
},
"depth": {
"buy": [
{
"quantity": 1500,
"price": 21.4,
"orders": 3
},
{
"quantity": 500,
"price": 21.3,
"orders": 1
},
{
"quantity": 500,
"price": 21.25,
"orders": 1
},
{
"quantity": 1000,
"price": 21.15,
"orders": 2
},
{
"quantity": 500,
"price": 21.05,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 21.55,
"orders": 1
},
{
"quantity": 500,
"price": 21.6,
"orders": 1
},
{
"quantity": 500,
"price": 21.7,
"orders": 1
},
{
"quantity": 1000,
"price": 21.75,
"orders": 2
},
{
"quantity": 2000,
"price": 21.85,
"orders": 3
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|70036",
"symbol": "BAJAJFINSV25JUN2020CE",
"last_price": 21.25,
"volume": 775500,
"average_price": 20.64,
"oi": 343000,
"net_change": -5.1,
"total_buy_quantity": 171000,
"total_sell_quantity": 132000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 62.7,
"last_trade_time": "1749117470417",
"oi_day_high": 363500,
"oi_day_low": 334000
},
"NSE_FO:GLENMARK25JUN1400PE": {
"ohlc": {
"open": 8.45,
"high": 8.5,
"low": 3.2,
"close": 3.2
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 3.1,
"orders": 1
},
{
"quantity": 650,
"price": 3.05,
"orders": 2
},
{
"quantity": 975,
"price": 3,
"orders": 2
},
{
"quantity": 975,
"price": 2.95,
"orders": 2
},
{
"quantity": 650,
"price": 2.9,
"orders": 1
}
],
"sell": [
{
"quantity": 975,
"price": 3.25,
"orders": 3
},
{
"quantity": 325,
"price": 3.3,
"orders": 1
},
{
"quantity": 325,
"price": 3.35,
"orders": 1
},
{
"quantity": 650,
"price": 3.4,
"orders": 2
},
{
"quantity": 1300,
"price": 3.45,
"orders": 3
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|89828",
"symbol": "GLENMARK25JUN1400PE",
"last_price": 3.2,
"volume": 245700,
"average_price": 5.02,
"oi": 192725,
"net_change": -5.65,
"total_buy_quantity": 390000,
"total_sell_quantity": 110500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.85,
"last_trade_time": "1749117461903",
"oi_day_high": 236925,
"oi_day_low": 182325
},
"NSE_FO:BSOFT25JUN420PE": {
"ohlc": {
"open": 21.5,
"high": 22.2,
"low": 15.4,
"close": 15.75
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 15.75,
"orders": 1
},
{
"quantity": 2000,
"price": 15.7,
"orders": 2
},
{
"quantity": 2000,
"price": 15.65,
"orders": 2
},
{
"quantity": 2000,
"price": 15.6,
"orders": 2
},
{
"quantity": 1000,
"price": 15.5,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 15.95,
"orders": 1
},
{
"quantity": 3000,
"price": 16,
"orders": 3
},
{
"quantity": 2000,
"price": 16.1,
"orders": 2
},
{
"quantity": 2000,
"price": 16.15,
"orders": 1
},
{
"quantity": 1000,
"price": 16.2,
"orders": 1
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|78306",
"symbol": "BSOFT25JUN420PE",
"last_price": 15.75,
"volume": 104000,
"average_price": 16.89,
"oi": 290000,
"net_change": -5.9,
"total_buy_quantity": 163000,
"total_sell_quantity": 158000,
"lower_circuit_limit": 1.65,
"upper_circuit_limit": 41.65,
"last_trade_time": "1749117158081",
"oi_day_high": 332000,
"oi_day_low": 290000
},
"NSE_FO:POLYCAB25JUN6000CE": {
"ohlc": {
"open": 123.95,
"high": 165.75,
"low": 108,
"close": 144
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 144.05,
"orders": 1
},
{
"quantity": 250,
"price": 144,
"orders": 1
},
{
"quantity": 125,
"price": 143.55,
"orders": 1
},
{
"quantity": 125,
"price": 143.45,
"orders": 1
},
{
"quantity": 125,
"price": 143.4,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 144.8,
"orders": 1
},
{
"quantity": 125,
"price": 144.85,
"orders": 1
},
{
"quantity": 250,
"price": 144.9,
"orders": 2
},
{
"quantity": 125,
"price": 144.95,
"orders": 1
},
{
"quantity": 125,
"price": 145.15,
"orders": 1
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|131749",
"symbol": "POLYCAB25JUN6000CE",
"last_price": 144,
"volume": 368375,
"average_price": 141.88,
"oi": 133875,
"net_change": 23.9,
"total_buy_quantity": 31875,
"total_sell_quantity": 43375,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 331.85,
"last_trade_time": "1749117464838",
"oi_day_high": 145125,
"oi_day_low": 121875
},
"NSE_FO:INDIGO25JUN5300CE": {
"ohlc": {
"open": 229.95,
"high": 274,
"low": 217,
"close": 251.6
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 251,
"orders": 1
},
{
"quantity": 150,
"price": 250.95,
"orders": 1
},
{
"quantity": 150,
"price": 250.2,
"orders": 1
},
{
"quantity": 300,
"price": 250.15,
"orders": 2
},
{
"quantity": 300,
"price": 250.05,
"orders": 1
}
],
"sell": [
{
"quantity": 600,
"price": 252.45,
"orders": 1
},
{
"quantity": 150,
"price": 253.2,
"orders": 1
},
{
"quantity": 150,
"price": 253.3,
"orders": 1
},
{
"quantity": 150,
"price": 253.35,
"orders": 1
},
{
"quantity": 150,
"price": 253.4,
"orders": 1
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|104636",
"symbol": "INDIGO25JUN5300CE",
"last_price": 251.6,
"volume": 262950,
"average_price": 262.35,
"oi": 217800,
"net_change": 41.35,
"total_buy_quantity": 20700,
"total_sell_quantity": 23850,
"lower_circuit_limit": 19.65,
"upper_circuit_limit": 400.85,
"last_trade_time": "1749117449941",
"oi_day_high": 225900,
"oi_day_low": 106800
},
"NSE_FO:HDFCAMC25JUN4850CE": {
"ohlc": {
"open": 99.25,
"high": 159.85,
"low": 97.55,
"close": 157.5
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 157.5,
"orders": 2
},
{
"quantity": 150,
"price": 157.45,
"orders": 1
},
{
"quantity": 150,
"price": 157.25,
"orders": 1
},
{
"quantity": 150,
"price": 157,
"orders": 1
},
{
"quantity": 150,
"price": 156.85,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 158.85,
"orders": 1
},
{
"quantity": 150,
"price": 159.35,
"orders": 1
},
{
"quantity": 150,
"price": 159.4,
"orders": 1
},
{
"quantity": 150,
"price": 159.45,
"orders": 1
},
{
"quantity": 150,
"price": 159.7,
"orders": 1
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|94611",
"symbol": "HDFCAMC25JUN4850CE",
"last_price": 157.5,
"volume": 116100,
"average_price": 131.67,
"oi": 41850,
"net_change": 60.7,
"total_buy_quantity": 50100,
"total_sell_quantity": 24150,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 220.85,
"last_trade_time": "1749117474897",
"oi_day_high": 43950,
"oi_day_low": 37350
},
"NSE_FO:ABCAPITAL25JUN222.5PE": {
"ohlc": {
"open": 5.25,
"high": 6.35,
"low": 4.8,
"close": 5.2
},
"depth": {
"buy": [
{
"quantity": 2700,
"price": 5.15,
"orders": 1
},
{
"quantity": 18900,
"price": 5.1,
"orders": 5
},
{
"quantity": 18900,
"price": 5.05,
"orders": 4
},
{
"quantity": 16200,
"price": 5,
"orders": 4
},
{
"quantity": 8100,
"price": 4.95,
"orders": 3
}
],
"sell": [
{
"quantity": 5400,
"price": 5.25,
"orders": 2
},
{
"quantity": 16200,
"price": 5.3,
"orders": 4
},
{
"quantity": 18900,
"price": 5.35,
"orders": 4
},
{
"quantity": 18900,
"price": 5.4,
"orders": 5
},
{
"quantity": 2700,
"price": 5.45,
"orders": 1
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|58692",
"symbol": "ABCAPITAL25JUN222.5PE",
"last_price": 5.2,
"volume": 329400,
"average_price": 5.41,
"oi": 197100,
"net_change": -0.05,
"total_buy_quantity": 596700,
"total_sell_quantity": 561600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.25,
"last_trade_time": "1749117445734",
"oi_day_high": 202500,
"oi_day_low": 143100
},
"NSE_FO:GAIL25JUN192.5CE": {
"ohlc": {
"open": 5.05,
"high": 6.25,
"low": 4.5,
"close": 5.15
},
"depth": {
"buy": [
{
"quantity": 4700,
"price": 5.1,
"orders": 2
},
{
"quantity": 25850,
"price": 5.05,
"orders": 7
},
{
"quantity": 30550,
"price": 5,
"orders": 8
},
{
"quantity": 32900,
"price": 4.95,
"orders": 9
},
{
"quantity": 16450,
"price": 4.9,
"orders": 5
}
],
"sell": [
{
"quantity": 25850,
"price": 5.2,
"orders": 8
},
{
"quantity": 30550,
"price": 5.25,
"orders": 7
},
{
"quantity": 25850,
"price": 5.3,
"orders": 6
},
{
"quantity": 18800,
"price": 5.35,
"orders": 5
},
{
"quantity": 4700,
"price": 5.4,
"orders": 2
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|91142",
"symbol": "GAIL25JUN192.5CE",
"last_price": 5.15,
"volume": 2171400,
"average_price": 5.48,
"oi": 1212600,
"net_change": 0.3,
"total_buy_quantity": 714400,
"total_sell_quantity": 601600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.85,
"last_trade_time": "1749117468124",
"oi_day_high": 1652050,
"oi_day_low": 1109200
},
"NSE_FO:SBILIFE25JUN1820PE": {
"ohlc": {
"open": 54.9,
"high": 55.45,
"low": 42.4,
"close": 52.5
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 52.5,
"orders": 1
},
{
"quantity": 375,
"price": 52.15,
"orders": 1
},
{
"quantity": 375,
"price": 52.1,
"orders": 1
},
{
"quantity": 1125,
"price": 52.05,
"orders": 2
},
{
"quantity": 375,
"price": 52,
"orders": 1
}
],
"sell": [
{
"quantity": 750,
"price": 52.65,
"orders": 2
},
{
"quantity": 375,
"price": 52.7,
"orders": 1
},
{
"quantity": 375,
"price": 52.9,
"orders": 1
},
{
"quantity": 375,
"price": 53.05,
"orders": 1
},
{
"quantity": 375,
"price": 53.2,
"orders": 1
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|125163",
"symbol": "SBILIFE25JUN1820PE",
"last_price": 52.5,
"volume": 90750,
"average_price": 48.18,
"oi": 154875,
"net_change": -2.6,
"total_buy_quantity": 48375,
"total_sell_quantity": 49875,
"lower_circuit_limit": 6.55,
"upper_circuit_limit": 103.65,
"last_trade_time": "1749117465822",
"oi_day_high": 157500,
"oi_day_low": 133125
},
"NSE_FO:CIPLA25JUN1480PE": {
"ohlc": {
"open": 30.05,
"high": 30.05,
"low": 20.45,
"close": 22.3
},
"depth": {
"buy": [
{
"quantity": 650,
"price": 22.25,
"orders": 2
},
{
"quantity": 650,
"price": 22.2,
"orders": 2
},
{
"quantity": 650,
"price": 22.15,
"orders": 2
},
{
"quantity": 1300,
"price": 22.1,
"orders": 4
},
{
"quantity": 325,
"price": 22.05,
"orders": 1
}
],
"sell": [
{
"quantity": 650,
"price": 22.4,
"orders": 2
},
{
"quantity": 650,
"price": 22.45,
"orders": 2
},
{
"quantity": 650,
"price": 22.5,
"orders": 2
},
{
"quantity": 1300,
"price": 22.55,
"orders": 2
},
{
"quantity": 975,
"price": 22.6,
"orders": 3
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|81726",
"symbol": "CIPLA25JUN1480PE",
"last_price": 22.3,
"volume": 537875,
"average_price": 23.96,
"oi": 256100,
"net_change": -10.4,
"total_buy_quantity": 267150,
"total_sell_quantity": 69225,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 65.8,
"last_trade_time": "1749117453840",
"oi_day_high": 282750,
"oi_day_low": 252850
},
"NSE_FO:DRREDDY25JUN1240PE": {
"ohlc": {
"open": 10,
"high": 15,
"low": 8.6,
"close": 9.5
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 9.4,
"orders": 1
},
{
"quantity": 2500,
"price": 9.35,
"orders": 3
},
{
"quantity": 4375,
"price": 9.3,
"orders": 5
},
{
"quantity": 3125,
"price": 9.25,
"orders": 4
},
{
"quantity": 1875,
"price": 9.2,
"orders": 2
}
],
"sell": [
{
"quantity": 625,
"price": 9.5,
"orders": 1
},
{
"quantity": 5000,
"price": 9.55,
"orders": 5
},
{
"quantity": 6250,
"price": 9.6,
"orders": 4
},
{
"quantity": 4375,
"price": 9.65,
"orders": 4
},
{
"quantity": 3125,
"price": 9.7,
"orders": 3
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|87622",
"symbol": "DRREDDY25JUN1240PE",
"last_price": 9.5,
"volume": 672500,
"average_price": 11.19,
"oi": 216250,
"net_change": -12.3,
"total_buy_quantity": 546250,
"total_sell_quantity": 130625,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 41.85,
"last_trade_time": "1749117402871",
"oi_day_high": 216250,
"oi_day_low": 163750
},
"NSE_FO:BPCL25JUN320PE": {
"ohlc": {
"open": 11.8,
"high": 14.15,
"low": 10.1,
"close": 13.2
},
"depth": {
"buy": [
{
"quantity": 1800,
"price": 13.2,
"orders": 1
},
{
"quantity": 1800,
"price": 13.15,
"orders": 1
},
{
"quantity": 9000,
"price": 13.1,
"orders": 5
},
{
"quantity": 9000,
"price": 13.05,
"orders": 4
},
{
"quantity": 1800,
"price": 13,
"orders": 1
}
],
"sell": [
{
"quantity": 3600,
"price": 13.25,
"orders": 2
},
{
"quantity": 3600,
"price": 13.3,
"orders": 2
},
{
"quantity": 12600,
"price": 13.35,
"orders": 6
},
{
"quantity": 5400,
"price": 13.4,
"orders": 3
},
{
"quantity": 3600,
"price": 13.45,
"orders": 2
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|76782",
"symbol": "BPCL25JUN320PE",
"last_price": 13.2,
"volume": 727200,
"average_price": 12.02,
"oi": 921600,
"net_change": 0.95,
"total_buy_quantity": 289800,
"total_sell_quantity": 280800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.25,
"last_trade_time": "1749117471782",
"oi_day_high": 943200,
"oi_day_low": 910800
},
"NSE_FO:ADANIENT25JUN2540CE": {
"ohlc": {
"open": 55,
"high": 70.7,
"low": 52.8,
"close": 56.55
},
"depth": {
"buy": [
{
"quantity": 600,
"price": 56.35,
"orders": 2
},
{
"quantity": 300,
"price": 56.3,
"orders": 1
},
{
"quantity": 300,
"price": 56.15,
"orders": 1
},
{
"quantity": 300,
"price": 56.1,
"orders": 1
},
{
"quantity": 1200,
"price": 56.05,
"orders": 2
}
],
"sell": [
{
"quantity": 300,
"price": 56.8,
"orders": 1
},
{
"quantity": 600,
"price": 56.85,
"orders": 2
},
{
"quantity": 600,
"price": 56.95,
"orders": 2
},
{
"quantity": 900,
"price": 57,
"orders": 2
},
{
"quantity": 900,
"price": 57.05,
"orders": 3
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|59449",
"symbol": "ADANIENT25JUN2540CE",
"last_price": 56.55,
"volume": 615300,
"average_price": 61.42,
"oi": 351000,
"net_change": 0.2,
"total_buy_quantity": 52800,
"total_sell_quantity": 71400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 163.4,
"last_trade_time": "1749117434452",
"oi_day_high": 352200,
"oi_day_low": 296400
},
"NSE_FO:HAVELLS25JUN1560PE": {
"ohlc": {
"open": 73.05,
"high": 78.7,
"low": 71.25,
"close": 77.75
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 74.75,
"orders": 1
},
{
"quantity": 500,
"price": 74.7,
"orders": 1
},
{
"quantity": 500,
"price": 74.65,
"orders": 1
},
{
"quantity": 500,
"price": 74.55,
"orders": 1
},
{
"quantity": 500,
"price": 74.2,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 76.3,
"orders": 1
},
{
"quantity": 500,
"price": 76.45,
"orders": 1
},
{
"quantity": 500,
"price": 76.7,
"orders": 1
},
{
"quantity": 500,
"price": 77,
"orders": 1
},
{
"quantity": 500,
"price": 77.05,
"orders": 1
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|92608",
"symbol": "HAVELLS25JUN1560PE",
"last_price": 77.75,
"volume": 11000,
"average_price": 74.64,
"oi": 86500,
"net_change": 13.35,
"total_buy_quantity": 53000,
"total_sell_quantity": 52500,
"lower_circuit_limit": 15.8,
"upper_circuit_limit": 113,
"last_trade_time": "1749115784905",
"oi_day_high": 91500,
"oi_day_low": 86500
},
"NSE_FO:JIOFIN25JUN287.5CE": {
"ohlc": {
"open": 12.4,
"high": 12.5,
"low": 10.65,
"close": 10.95
},
"depth": {
"buy": [
{
"quantity": 3300,
"price": 11.05,
"orders": 2
},
{
"quantity": 8250,
"price": 11,
"orders": 5
},
{
"quantity": 9900,
"price": 10.95,
"orders": 6
},
{
"quantity": 6600,
"price": 10.9,
"orders": 4
},
{
"quantity": 6600,
"price": 10.85,
"orders": 3
}
],
"sell": [
{
"quantity": 6600,
"price": 11.15,
"orders": 4
},
{
"quantity": 9900,
"price": 11.2,
"orders": 6
},
{
"quantity": 8250,
"price": 11.25,
"orders": 5
},
{
"quantity": 3300,
"price": 11.3,
"orders": 2
},
{
"quantity": 6600,
"price": 11.35,
"orders": 3
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|105942",
"symbol": "JIOFIN25JUN287.5CE",
"last_price": 10.95,
"volume": 537900,
"average_price": 11.33,
"oi": 466950,
"net_change": -0.3,
"total_buy_quantity": 260700,
"total_sell_quantity": 232650,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.25,
"last_trade_time": "1749117258769",
"oi_day_high": 473550,
"oi_day_low": 448800
},
"NSE_FO:HDFCBANK25JUN1920PE": {
"ohlc": {
"open": 19.05,
"high": 20.95,
"low": 16.05,
"close": 16.6
},
"depth": {
"buy": [
{
"quantity": 2750,
"price": 16.5,
"orders": 3
},
{
"quantity": 5500,
"price": 16.45,
"orders": 8
},
{
"quantity": 8800,
"price": 16.4,
"orders": 8
},
{
"quantity": 8250,
"price": 16.35,
"orders": 7
},
{
"quantity": 12650,
"price": 16.3,
"orders": 9
}
],
"sell": [
{
"quantity": 1100,
"price": 16.6,
"orders": 2
},
{
"quantity": 9900,
"price": 16.65,
"orders": 9
},
{
"quantity": 11550,
"price": 16.7,
"orders": 13
},
{
"quantity": 14850,
"price": 16.75,
"orders": 10
},
{
"quantity": 5500,
"price": 16.8,
"orders": 6
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|94090",
"symbol": "HDFCBANK25JUN1920PE",
"last_price": 16.6,
"volume": 2646050,
"average_price": 17.64,
"oi": 1354100,
"net_change": -4.9,
"total_buy_quantity": 443300,
"total_sell_quantity": 287100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 50.45,
"last_trade_time": "1749117475618",
"oi_day_high": 1492700,
"oi_day_low": 1345850
},
"NSE_FO:NMDC25JUN72PE": {
"ohlc": {
"open": 2.6,
"high": 2.75,
"low": 2.35,
"close": 2.5
},
"depth": {
"buy": [
{
"quantity": 162000,
"price": 2.45,
"orders": 10
},
{
"quantity": 81000,
"price": 2.4,
"orders": 5
},
{
"quantity": 121500,
"price": 2.35,
"orders": 7
},
{
"quantity": 67500,
"price": 2.3,
"orders": 4
},
{
"quantity": 121500,
"price": 2.25,
"orders": 5
}
],
"sell": [
{
"quantity": 121500,
"price": 2.55,
"orders": 7
},
{
"quantity": 94500,
"price": 2.6,
"orders": 6
},
{
"quantity": 135000,
"price": 2.65,
"orders": 8
},
{
"quantity": 67500,
"price": 2.7,
"orders": 4
},
{
"quantity": 54000,
"price": 2.75,
"orders": 3
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|124230",
"symbol": "NMDC25JUN72PE",
"last_price": 2.5,
"volume": 2160000,
"average_price": 2.53,
"oi": 3496500,
"net_change": -0.5,
"total_buy_quantity": 1566000,
"total_sell_quantity": 2281500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23,
"last_trade_time": "1749117344072",
"oi_day_high": 3510000,
"oi_day_low": 3213000
},
"NSE_FO:NHPC25JUN87CE": {
"ohlc": {
"open": 3.45,
"high": 4.35,
"low": 3.2,
"close": 3.45
},
"depth": {
"buy": [
{
"quantity": 25600,
"price": 3.4,
"orders": 3
},
{
"quantity": 70400,
"price": 3.35,
"orders": 9
},
{
"quantity": 44800,
"price": 3.3,
"orders": 6
},
{
"quantity": 38400,
"price": 3.25,
"orders": 4
},
{
"quantity": 32000,
"price": 3.2,
"orders": 4
}
],
"sell": [
{
"quantity": 25600,
"price": 3.45,
"orders": 4
},
{
"quantity": 64000,
"price": 3.5,
"orders": 7
},
{
"quantity": 44800,
"price": 3.55,
"orders": 6
},
{
"quantity": 51200,
"price": 3.6,
"orders": 6
},
{
"quantity": 51200,
"price": 3.65,
"orders": 5
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|116871",
"symbol": "NHPC25JUN87CE",
"last_price": 3.45,
"volume": 3411200,
"average_price": 3.84,
"oi": 966400,
"net_change": 0.1,
"total_buy_quantity": 844800,
"total_sell_quantity": 1030400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.35,
"last_trade_time": "1749117299729",
"oi_day_high": 1433600,
"oi_day_low": 883200
},
"NSE_FO:IDFCFIRSTB25JUN68CE": {
"ohlc": {
"open": 1.8,
"high": 1.8,
"low": 1.4,
"close": 1.5
},
"depth": {
"buy": [
{
"quantity": 427500,
"price": 1.45,
"orders": 21
},
{
"quantity": 345000,
"price": 1.4,
"orders": 23
},
{
"quantity": 337500,
"price": 1.35,
"orders": 14
},
{
"quantity": 330000,
"price": 1.3,
"orders": 13
},
{
"quantity": 300000,
"price": 1.25,
"orders": 12
}
],
"sell": [
{
"quantity": 135000,
"price": 1.5,
"orders": 6
},
{
"quantity": 285000,
"price": 1.55,
"orders": 15
},
{
"quantity": 270000,
"price": 1.6,
"orders": 16
},
{
"quantity": 217500,
"price": 1.65,
"orders": 13
},
{
"quantity": 150000,
"price": 1.7,
"orders": 10
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|102055",
"symbol": "IDFCFIRSTB25JUN68CE",
"last_price": 1.5,
"volume": 15232500,
"average_price": 1.52,
"oi": 12180000,
"net_change": -0.3,
"total_buy_quantity": 6352500,
"total_sell_quantity": 3510000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.8,
"last_trade_time": "1749117470802",
"oi_day_high": 12180000,
"oi_day_low": 7605000
},
"NSE_FO:KPITTECH25JUN1340PE": {
"ohlc": {
"open": 47.25,
"high": 54.6,
"low": 47.25,
"close": 49.7
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 47.05,
"orders": 1
},
{
"quantity": 400,
"price": 47,
"orders": 1
},
{
"quantity": 400,
"price": 46.9,
"orders": 1
},
{
"quantity": 400,
"price": 46.85,
"orders": 1
},
{
"quantity": 400,
"price": 46.8,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 47.6,
"orders": 1
},
{
"quantity": 800,
"price": 47.8,
"orders": 2
},
{
"quantity": 400,
"price": 48.45,
"orders": 1
},
{
"quantity": 400,
"price": 48.5,
"orders": 1
},
{
"quantity": 400,
"price": 48.65,
"orders": 1
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|108747",
"symbol": "KPITTECH25JUN1340PE",
"last_price": 49.7,
"volume": 16400,
"average_price": 52.28,
"oi": 58800,
"net_change": -1.5,
"total_buy_quantity": 28800,
"total_sell_quantity": 45200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 103.5,
"last_trade_time": "1749115239310",
"oi_day_high": 58800,
"oi_day_low": 54000
},
"NSE_FO:COALINDIA25JUN400CE": {
"ohlc": {
"open": 6.75,
"high": 8.1,
"low": 6,
"close": 6.65
},
"depth": {
"buy": [
{
"quantity": 16800,
"price": 6.6,
"orders": 9
},
{
"quantity": 28350,
"price": 6.55,
"orders": 12
},
{
"quantity": 17850,
"price": 6.5,
"orders": 10
},
{
"quantity": 16800,
"price": 6.45,
"orders": 9
},
{
"quantity": 12600,
"price": 6.4,
"orders": 6
}
],
"sell": [
{
"quantity": 2100,
"price": 6.65,
"orders": 2
},
{
"quantity": 22050,
"price": 6.7,
"orders": 11
},
{
"quantity": 27300,
"price": 6.75,
"orders": 13
},
{
"quantity": 26250,
"price": 6.8,
"orders": 10
},
{
"quantity": 17850,
"price": 6.85,
"orders": 7
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|81982",
"symbol": "COALINDIA25JUN400CE",
"last_price": 6.65,
"volume": 3831450,
"average_price": 6.92,
"oi": 4638900,
"net_change": -0.1,
"total_buy_quantity": 433650,
"total_sell_quantity": 975450,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.75,
"last_trade_time": "1749117464904",
"oi_day_high": 4662000,
"oi_day_low": 4399500
},
"NSE_FO:NTPC25JUN340CE": {
"ohlc": {
"open": 3.8,
"high": 4.5,
"low": 3.25,
"close": 3.45
},
"depth": {
"buy": [
{
"quantity": 1500,
"price": 3.4,
"orders": 1
},
{
"quantity": 48000,
"price": 3.35,
"orders": 18
},
{
"quantity": 123000,
"price": 3.3,
"orders": 21
},
{
"quantity": 54000,
"price": 3.25,
"orders": 19
},
{
"quantity": 28500,
"price": 3.2,
"orders": 12
}
],
"sell": [
{
"quantity": 48000,
"price": 3.45,
"orders": 18
},
{
"quantity": 52500,
"price": 3.5,
"orders": 20
},
{
"quantity": 51000,
"price": 3.55,
"orders": 18
},
{
"quantity": 61500,
"price": 3.6,
"orders": 15
},
{
"quantity": 36000,
"price": 3.65,
"orders": 12
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|124588",
"symbol": "NTPC25JUN340CE",
"last_price": 3.45,
"volume": 6151500,
"average_price": 3.84,
"oi": 6162000,
"net_change": -0.45,
"total_buy_quantity": 858000,
"total_sell_quantity": 1210500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.9,
"last_trade_time": "1749117471614",
"oi_day_high": 6376500,
"oi_day_low": 6136500
},
"NSE_FO:CYIENT25JUN1360CE": {
"ohlc": {
"open": 37.75,
"high": 39.05,
"low": 28.45,
"close": 31
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 31.8,
"orders": 1
},
{
"quantity": 300,
"price": 31.35,
"orders": 1
},
{
"quantity": 600,
"price": 31.3,
"orders": 2
},
{
"quantity": 600,
"price": 31.25,
"orders": 1
},
{
"quantity": 300,
"price": 31.15,
"orders": 1
}
],
"sell": [
{
"quantity": 600,
"price": 32.2,
"orders": 2
},
{
"quantity": 300,
"price": 32.25,
"orders": 1
},
{
"quantity": 600,
"price": 32.55,
"orders": 2
},
{
"quantity": 900,
"price": 32.6,
"orders": 1
},
{
"quantity": 300,
"price": 32.65,
"orders": 1
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|84076",
"symbol": "CYIENT25JUN1360CE",
"last_price": 31,
"volume": 68700,
"average_price": 31.96,
"oi": 164700,
"net_change": -6.15,
"total_buy_quantity": 74400,
"total_sell_quantity": 72900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 92.5,
"last_trade_time": "1749117383484",
"oi_day_high": 165900,
"oi_day_low": 153600
},
"NSE_FO:CANBK25JUN111PE": {
"ohlc": {
"open": 1.25,
"high": 1.45,
"low": 1.15,
"close": 1.25
},
"depth": {
"buy": [
{
"quantity": 114750,
"price": 1.2,
"orders": 8
},
{
"quantity": 141750,
"price": 1.15,
"orders": 11
},
{
"quantity": 121500,
"price": 1.1,
"orders": 9
},
{
"quantity": 128250,
"price": 1.05,
"orders": 4
},
{
"quantity": 141750,
"price": 1,
"orders": 6
}
],
"sell": [
{
"quantity": 54000,
"price": 1.25,
"orders": 5
},
{
"quantity": 81000,
"price": 1.3,
"orders": 7
},
{
"quantity": 74250,
"price": 1.35,
"orders": 8
},
{
"quantity": 67500,
"price": 1.4,
"orders": 7
},
{
"quantity": 114750,
"price": 1.45,
"orders": 9
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|80193",
"symbol": "CANBK25JUN111PE",
"last_price": 1.25,
"volume": 2126250,
"average_price": 1.28,
"oi": 1417500,
"net_change": 0,
"total_buy_quantity": 2504250,
"total_sell_quantity": 1613250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.25,
"last_trade_time": "1749116884456",
"oi_day_high": 1518750,
"oi_day_low": 1228500
},
"NSE_FO:BHARTIARTL25JUN1860CE": {
"ohlc": {
"open": 46,
"high": 53.1,
"low": 41.55,
"close": 44.25
},
"depth": {
"buy": [
{
"quantity": 1900,
"price": 44.35,
"orders": 4
},
{
"quantity": 1900,
"price": 44.3,
"orders": 4
},
{
"quantity": 1425,
"price": 44.25,
"orders": 3
},
{
"quantity": 475,
"price": 44.2,
"orders": 1
},
{
"quantity": 950,
"price": 44.15,
"orders": 2
}
],
"sell": [
{
"quantity": 475,
"price": 44.6,
"orders": 1
},
{
"quantity": 1425,
"price": 44.65,
"orders": 3
},
{
"quantity": 950,
"price": 44.7,
"orders": 2
},
{
"quantity": 950,
"price": 44.75,
"orders": 2
},
{
"quantity": 950,
"price": 44.8,
"orders": 2
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|74426",
"symbol": "BHARTIARTL25JUN1860CE",
"last_price": 44.25,
"volume": 1269200,
"average_price": 45.75,
"oi": 1702400,
"net_change": -0.3,
"total_buy_quantity": 148200,
"total_sell_quantity": 122550,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 91.55,
"last_trade_time": "1749117458732",
"oi_day_high": 1726150,
"oi_day_low": 1689575
},
"NSE_FO:SIEMENS25JUN3300CE": {
"ohlc": {
"open": 112.4,
"high": 120,
"low": 88.4,
"close": 95
},
"depth": {
"buy": [
{
"quantity": 225,
"price": 94.8,
"orders": 1
},
{
"quantity": 75,
"price": 94.3,
"orders": 1
},
{
"quantity": 75,
"price": 94.25,
"orders": 1
},
{
"quantity": 300,
"price": 94.2,
"orders": 3
},
{
"quantity": 75,
"price": 94.1,
"orders": 1
}
],
"sell": [
{
"quantity": 75,
"price": 94.95,
"orders": 1
},
{
"quantity": 75,
"price": 95,
"orders": 1
},
{
"quantity": 75,
"price": 95.2,
"orders": 1
},
{
"quantity": 75,
"price": 95.25,
"orders": 1
},
{
"quantity": 75,
"price": 95.3,
"orders": 1
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|126398",
"symbol": "SIEMENS25JUN3300CE",
"last_price": 95,
"volume": 157800,
"average_price": 101.07,
"oi": 167325,
"net_change": -13,
"total_buy_quantity": 20400,
"total_sell_quantity": 35850,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 236.35,
"last_trade_time": "1749117474688",
"oi_day_high": 167325,
"oi_day_low": 127050
},
"NSE_FO:TRENT25JUN5700PE": {
"ohlc": {
"open": 237.1,
"high": 237.1,
"low": 162.65,
"close": 171.8
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 171.15,
"orders": 1
},
{
"quantity": 200,
"price": 171.1,
"orders": 2
},
{
"quantity": 100,
"price": 171.05,
"orders": 1
},
{
"quantity": 100,
"price": 171,
"orders": 1
},
{
"quantity": 100,
"price": 170.85,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 172.15,
"orders": 1
},
{
"quantity": 100,
"price": 172.2,
"orders": 1
},
{
"quantity": 100,
"price": 172.25,
"orders": 1
},
{
"quantity": 100,
"price": 172.5,
"orders": 1
},
{
"quantity": 100,
"price": 172.55,
"orders": 1
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|133135",
"symbol": "TRENT25JUN5700PE",
"last_price": 171.8,
"volume": 261300,
"average_price": 178.78,
"oi": 136100,
"net_change": -100.9,
"total_buy_quantity": 20200,
"total_sell_quantity": 23300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 516.3,
"last_trade_time": "1749117467986",
"oi_day_high": 146900,
"oi_day_low": 115900
},
"NSE_FO:IRB25JUN51CE": {
"ohlc": {
"open": 1.9,
"high": 1.9,
"low": 1.5,
"close": 1.55
},
"depth": {
"buy": [
{
"quantity": 123000,
"price": 1.55,
"orders": 7
},
{
"quantity": 184500,
"price": 1.5,
"orders": 9
},
{
"quantity": 143500,
"price": 1.45,
"orders": 8
},
{
"quantity": 71750,
"price": 1.4,
"orders": 3
},
{
"quantity": 92250,
"price": 1.35,
"orders": 4
}
],
"sell": [
{
"quantity": 71750,
"price": 1.6,
"orders": 5
},
{
"quantity": 143500,
"price": 1.65,
"orders": 9
},
{
"quantity": 112750,
"price": 1.7,
"orders": 7
},
{
"quantity": 133250,
"price": 1.75,
"orders": 6
},
{
"quantity": 61500,
"price": 1.8,
"orders": 4
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|103934",
"symbol": "IRB25JUN51CE",
"last_price": 1.55,
"volume": 1568250,
"average_price": 1.69,
"oi": 1814250,
"net_change": -0.4,
"total_buy_quantity": 2357500,
"total_sell_quantity": 2285750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.95,
"last_trade_time": "1749117448396",
"oi_day_high": 1886000,
"oi_day_low": 1199250
},
"NSE_FO:BANDHANBNK25JUN170CE": {
"ohlc": {
"open": 6.15,
"high": 6.5,
"low": 4.55,
"close": 4.8
},
"depth": {
"buy": [
{
"quantity": 47600,
"price": 4.75,
"orders": 4
},
{
"quantity": 19600,
"price": 4.7,
"orders": 5
},
{
"quantity": 42000,
"price": 4.65,
"orders": 10
},
{
"quantity": 50400,
"price": 4.6,
"orders": 12
},
{
"quantity": 19600,
"price": 4.55,
"orders": 5
}
],
"sell": [
{
"quantity": 39200,
"price": 4.8,
"orders": 11
},
{
"quantity": 47600,
"price": 4.85,
"orders": 10
},
{
"quantity": 39200,
"price": 4.9,
"orders": 10
},
{
"quantity": 39200,
"price": 4.95,
"orders": 11
},
{
"quantity": 50400,
"price": 5,
"orders": 9
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|73592",
"symbol": "BANDHANBNK25JUN170CE",
"last_price": 4.8,
"volume": 4709600,
"average_price": 5.03,
"oi": 5087600,
"net_change": -1.15,
"total_buy_quantity": 918400,
"total_sell_quantity": 1097600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.95,
"last_trade_time": "1749117460926",
"oi_day_high": 5132400,
"oi_day_low": 4026400
},
"NSE_FO:OFSS25JUN8500CE": {
"ohlc": {
"open": 395.75,
"high": 531.95,
"low": 389.1,
"close": 421.75
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 420.5,
"orders": 1
},
{
"quantity": 50,
"price": 420.2,
"orders": 1
},
{
"quantity": 50,
"price": 420.15,
"orders": 1
},
{
"quantity": 100,
"price": 418.55,
"orders": 1
},
{
"quantity": 50,
"price": 418.25,
"orders": 1
}
],
"sell": [
{
"quantity": 50,
"price": 423.25,
"orders": 1
},
{
"quantity": 50,
"price": 423.4,
"orders": 1
},
{
"quantity": 50,
"price": 424.65,
"orders": 1
},
{
"quantity": 50,
"price": 425,
"orders": 1
},
{
"quantity": 100,
"price": 425.65,
"orders": 2
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|45854",
"symbol": "OFSS25JUN8500CE",
"last_price": 421.75,
"volume": 36950,
"average_price": 462.27,
"oi": 46750,
"net_change": 26.05,
"total_buy_quantity": 4950,
"total_sell_quantity": 7650,
"lower_circuit_limit": 25,
"upper_circuit_limit": 766.4,
"last_trade_time": "1749117423589",
"oi_day_high": 49350,
"oi_day_low": 46350
},
"NSE_FO:GMRAIRPORT25JUN86PE": {
"ohlc": {
"open": 3,
"high": 3.2,
"low": 2.4,
"close": 2.65
},
"depth": {
"buy": [
{
"quantity": 22500,
"price": 2.7,
"orders": 4
},
{
"quantity": 16875,
"price": 2.65,
"orders": 2
},
{
"quantity": 11250,
"price": 2.6,
"orders": 2
},
{
"quantity": 45000,
"price": 2.55,
"orders": 4
},
{
"quantity": 22500,
"price": 2.5,
"orders": 2
}
],
"sell": [
{
"quantity": 22500,
"price": 2.85,
"orders": 3
},
{
"quantity": 5625,
"price": 2.9,
"orders": 1
},
{
"quantity": 16875,
"price": 2.95,
"orders": 2
},
{
"quantity": 11250,
"price": 3,
"orders": 2
},
{
"quantity": 5625,
"price": 3.05,
"orders": 1
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|90293",
"symbol": "GMRAIRPORT25JUN86PE",
"last_price": 2.65,
"volume": 275625,
"average_price": 2.8,
"oi": 601875,
"net_change": -0.65,
"total_buy_quantity": 438750,
"total_sell_quantity": 720000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.3,
"last_trade_time": "1749108210906",
"oi_day_high": 607500,
"oi_day_low": 579375
},
"NSE_FO:GODREJCP25JUN1240CE": {
"ohlc": {
"open": 25.85,
"high": 28.8,
"low": 19.25,
"close": 19.9
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 19.85,
"orders": 2
},
{
"quantity": 500,
"price": 19.75,
"orders": 1
},
{
"quantity": 1500,
"price": 19.7,
"orders": 3
},
{
"quantity": 1000,
"price": 19.65,
"orders": 2
},
{
"quantity": 500,
"price": 19.6,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 20.05,
"orders": 1
},
{
"quantity": 500,
"price": 20.1,
"orders": 1
},
{
"quantity": 1000,
"price": 20.15,
"orders": 2
},
{
"quantity": 500,
"price": 20.2,
"orders": 1
},
{
"quantity": 1000,
"price": 20.25,
"orders": 2
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|90653",
"symbol": "GODREJCP25JUN1240CE",
"last_price": 19.9,
"volume": 189000,
"average_price": 23.81,
"oi": 90500,
"net_change": -7.35,
"total_buy_quantity": 177500,
"total_sell_quantity": 119000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 57.25,
"last_trade_time": "1749117431899",
"oi_day_high": 90500,
"oi_day_low": 78500
},
"NSE_FO:ETERNAL25JUN230PE": {
"ohlc": {
"open": 2.85,
"high": 2.85,
"low": 1.25,
"close": 1.45
},
"depth": {
"buy": [
{
"quantity": 60000,
"price": 1.4,
"orders": 12
},
{
"quantity": 182000,
"price": 1.35,
"orders": 31
},
{
"quantity": 128000,
"price": 1.3,
"orders": 25
},
{
"quantity": 204000,
"price": 1.25,
"orders": 24
},
{
"quantity": 154000,
"price": 1.2,
"orders": 23
}
],
"sell": [
{
"quantity": 276000,
"price": 1.45,
"orders": 26
},
{
"quantity": 76000,
"price": 1.5,
"orders": 15
},
{
"quantity": 88000,
"price": 1.55,
"orders": 12
},
{
"quantity": 100000,
"price": 1.6,
"orders": 18
},
{
"quantity": 84000,
"price": 1.65,
"orders": 18
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|146383",
"symbol": "ETERNAL25JUN230PE",
"last_price": 1.45,
"volume": 12550000,
"average_price": 1.59,
"oi": 5848000,
"net_change": -1.45,
"total_buy_quantity": 2988000,
"total_sell_quantity": 1658000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.9,
"last_trade_time": "1749117461024",
"oi_day_high": 6088000,
"oi_day_low": 5022000
},
"NSE_FO:ADANIPORTS25JUN1440CE": {
"ohlc": {
"open": 39.5,
"high": 53,
"low": 37.9,
"close": 44
},
"depth": {
"buy": [
{
"quantity": 800,
"price": 43.85,
"orders": 2
},
{
"quantity": 800,
"price": 43.8,
"orders": 2
},
{
"quantity": 1200,
"price": 43.7,
"orders": 3
},
{
"quantity": 1200,
"price": 43.65,
"orders": 3
},
{
"quantity": 800,
"price": 43.6,
"orders": 2
}
],
"sell": [
{
"quantity": 400,
"price": 44.15,
"orders": 1
},
{
"quantity": 400,
"price": 44.2,
"orders": 1
},
{
"quantity": 1200,
"price": 44.25,
"orders": 3
},
{
"quantity": 800,
"price": 44.3,
"orders": 2
},
{
"quantity": 800,
"price": 44.35,
"orders": 2
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|66936",
"symbol": "ADANIPORTS25JUN1440CE",
"last_price": 44,
"volume": 1450800,
"average_price": 45.99,
"oi": 498400,
"net_change": 6.1,
"total_buy_quantity": 300400,
"total_sell_quantity": 105600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 92.45,
"last_trade_time": "1749117458034",
"oi_day_high": 642400,
"oi_day_low": 498400
},
"NSE_FO:INFY25JUN1580PE": {
"ohlc": {
"open": 53.15,
"high": 53.15,
"low": 37.9,
"close": 43.95
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 44,
"orders": 1
},
{
"quantity": 1600,
"price": 43.95,
"orders": 3
},
{
"quantity": 1200,
"price": 43.9,
"orders": 2
},
{
"quantity": 1200,
"price": 43.85,
"orders": 3
},
{
"quantity": 2800,
"price": 43.8,
"orders": 4
}
],
"sell": [
{
"quantity": 1200,
"price": 44.2,
"orders": 3
},
{
"quantity": 400,
"price": 44.25,
"orders": 1
},
{
"quantity": 1600,
"price": 44.3,
"orders": 3
},
{
"quantity": 2400,
"price": 44.35,
"orders": 5
},
{
"quantity": 1200,
"price": 44.4,
"orders": 3
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|102682",
"symbol": "INFY25JUN1580PE",
"last_price": 43.95,
"volume": 414400,
"average_price": 44.26,
"oi": 566400,
"net_change": -4.5,
"total_buy_quantity": 44400,
"total_sell_quantity": 92000,
"lower_circuit_limit": 5.95,
"upper_circuit_limit": 90.95,
"last_trade_time": "1749117424127",
"oi_day_high": 569600,
"oi_day_low": 544800
},
"NSE_FO:LT25JUN3660CE": {
"ohlc": {
"open": 66,
"high": 87.5,
"low": 59.05,
"close": 72.25
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 71.55,
"orders": 2
},
{
"quantity": 150,
"price": 71.45,
"orders": 1
},
{
"quantity": 150,
"price": 71.4,
"orders": 1
},
{
"quantity": 300,
"price": 71.3,
"orders": 2
},
{
"quantity": 150,
"price": 71.05,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 72.2,
"orders": 1
},
{
"quantity": 150,
"price": 72.25,
"orders": 1
},
{
"quantity": 450,
"price": 72.3,
"orders": 3
},
{
"quantity": 750,
"price": 72.35,
"orders": 2
},
{
"quantity": 150,
"price": 72.7,
"orders": 1
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|110442",
"symbol": "LT25JUN3660CE",
"last_price": 72.25,
"volume": 373500,
"average_price": 75.33,
"oi": 243000,
"net_change": 8.1,
"total_buy_quantity": 35250,
"total_sell_quantity": 33600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 152.9,
"last_trade_time": "1749117423513",
"oi_day_high": 265350,
"oi_day_low": 233400
},
"NSE_FO:SYNGENE25JUN650PE": {
"ohlc": {
"open": 14.8,
"high": 15.1,
"low": 12.95,
"close": 14
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 13.85,
"orders": 1
},
{
"quantity": 3000,
"price": 13.8,
"orders": 3
},
{
"quantity": 3000,
"price": 13.75,
"orders": 3
},
{
"quantity": 2000,
"price": 13.7,
"orders": 2
},
{
"quantity": 2000,
"price": 13.65,
"orders": 2
}
],
"sell": [
{
"quantity": 1000,
"price": 14,
"orders": 1
},
{
"quantity": 1000,
"price": 14.05,
"orders": 1
},
{
"quantity": 1000,
"price": 14.1,
"orders": 1
},
{
"quantity": 1000,
"price": 14.15,
"orders": 1
},
{
"quantity": 2000,
"price": 14.2,
"orders": 2
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|128480",
"symbol": "SYNGENE25JUN650PE",
"last_price": 14,
"volume": 93000,
"average_price": 14.17,
"oi": 372000,
"net_change": -1.2,
"total_buy_quantity": 214000,
"total_sell_quantity": 203000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 35.2,
"last_trade_time": "1749117326002",
"oi_day_high": 376000,
"oi_day_low": 342000
},
"NSE_FO:MFSL25JUN1480PE": {
"ohlc": {
"open": 27,
"high": 28.5,
"low": 21.8,
"close": 23.8
},
"depth": {
"buy": [
{
"quantity": 1600,
"price": 23.65,
"orders": 2
},
{
"quantity": 800,
"price": 23.6,
"orders": 1
},
{
"quantity": 800,
"price": 23.45,
"orders": 1
},
{
"quantity": 800,
"price": 23.3,
"orders": 1
},
{
"quantity": 1600,
"price": 23.25,
"orders": 1
}
],
"sell": [
{
"quantity": 800,
"price": 24.1,
"orders": 1
},
{
"quantity": 800,
"price": 24.15,
"orders": 1
},
{
"quantity": 800,
"price": 24.4,
"orders": 1
},
{
"quantity": 800,
"price": 24.45,
"orders": 1
},
{
"quantity": 800,
"price": 24.55,
"orders": 1
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|119025",
"symbol": "MFSL25JUN1480PE",
"last_price": 23.8,
"volume": 61600,
"average_price": 26.58,
"oi": 70400,
"net_change": -1.05,
"total_buy_quantity": 153600,
"total_sell_quantity": 128000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 55.85,
"last_trade_time": "1749116773608",
"oi_day_high": 71200,
"oi_day_low": 65600
},
"NSE_FO:NBCC25JUN116PE": {
"ohlc": {
"open": 1.3,
"high": 1.3,
"low": 1,
"close": 1
},
"depth": {
"buy": [
{
"quantity": 40600,
"price": 1,
"orders": 3
},
{
"quantity": 52200,
"price": 0.95,
"orders": 4
},
{
"quantity": 34800,
"price": 0.9,
"orders": 2
},
{
"quantity": 5800,
"price": 0.85,
"orders": 1
},
{
"quantity": 5800,
"price": 0.8,
"orders": 1
}
],
"sell": [
{
"quantity": 17400,
"price": 1.05,
"orders": 3
},
{
"quantity": 40600,
"price": 1.1,
"orders": 3
},
{
"quantity": 46400,
"price": 1.15,
"orders": 4
},
{
"quantity": 40600,
"price": 1.2,
"orders": 3
},
{
"quantity": 5800,
"price": 1.25,
"orders": 1
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|122774",
"symbol": "NBCC25JUN116PE",
"last_price": 1,
"volume": 63800,
"average_price": 1.1,
"oi": 162400,
"net_change": -0.65,
"total_buy_quantity": 678600,
"total_sell_quantity": 1107800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.65,
"last_trade_time": "1749117358013",
"oi_day_high": 168200,
"oi_day_low": 156600
},
"NSE_FO:JINDALSTEL25JUN970CE": {
"ohlc": {
"open": 21.75,
"high": 24.15,
"low": 18.4,
"close": 20.05
},
"depth": {
"buy": [
{
"quantity": 1250,
"price": 19.95,
"orders": 2
},
{
"quantity": 625,
"price": 19.9,
"orders": 1
},
{
"quantity": 2500,
"price": 19.85,
"orders": 3
},
{
"quantity": 625,
"price": 19.8,
"orders": 1
},
{
"quantity": 625,
"price": 19.75,
"orders": 1
}
],
"sell": [
{
"quantity": 1250,
"price": 20.15,
"orders": 2
},
{
"quantity": 1875,
"price": 20.2,
"orders": 3
},
{
"quantity": 1250,
"price": 20.25,
"orders": 2
},
{
"quantity": 2500,
"price": 20.3,
"orders": 4
},
{
"quantity": 1875,
"price": 20.35,
"orders": 2
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|105380",
"symbol": "JINDALSTEL25JUN970CE",
"last_price": 20.05,
"volume": 348750,
"average_price": 21.51,
"oi": 279375,
"net_change": -2,
"total_buy_quantity": 196250,
"total_sell_quantity": 168750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 48.95,
"last_trade_time": "1749117445967",
"oi_day_high": 280625,
"oi_day_low": 222500
},
"NSE_FO:PIDILITIND25JUN3020CE": {
"ohlc": {
"open": 122.4,
"high": 122.4,
"low": 88.5,
"close": 88.5
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 87.25,
"orders": 1
},
{
"quantity": 250,
"price": 87.2,
"orders": 1
},
{
"quantity": 250,
"price": 87.15,
"orders": 1
},
{
"quantity": 500,
"price": 85.55,
"orders": 1
},
{
"quantity": 500,
"price": 84.05,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 92.05,
"orders": 1
},
{
"quantity": 250,
"price": 92.1,
"orders": 1
},
{
"quantity": 250,
"price": 92.15,
"orders": 1
},
{
"quantity": 250,
"price": 92.25,
"orders": 1
},
{
"quantity": 500,
"price": 92.95,
"orders": 1
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|121274",
"symbol": "PIDILITIND25JUN3020CE",
"last_price": 88.5,
"volume": 2250,
"average_price": 112.56,
"oi": 2750,
"net_change": -36.4,
"total_buy_quantity": 9750,
"total_sell_quantity": 17500,
"lower_circuit_limit": 42.25,
"upper_circuit_limit": 206.25,
"last_trade_time": "1749112599526",
"oi_day_high": 2750,
"oi_day_low": 2500
},
"NSE_FO:MUTHOOTFIN25JUN2060CE": {
"ohlc": {
"open": 234,
"high": 246.3,
"low": 229.2,
"close": 246.3
},
"depth": {
"buy": [
{
"quantity": 275,
"price": 243.3,
"orders": 1
},
{
"quantity": 275,
"price": 243.25,
"orders": 1
},
{
"quantity": 275,
"price": 242.15,
"orders": 1
},
{
"quantity": 275,
"price": 242,
"orders": 1
},
{
"quantity": 275,
"price": 240.55,
"orders": 1
}
],
"sell": [
{
"quantity": 275,
"price": 248.3,
"orders": 1
},
{
"quantity": 275,
"price": 248.35,
"orders": 1
},
{
"quantity": 275,
"price": 248.45,
"orders": 1
},
{
"quantity": 275,
"price": 248.55,
"orders": 1
},
{
"quantity": 1100,
"price": 262.5,
"orders": 1
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|115171",
"symbol": "MUTHOOTFIN25JUN2060CE",
"last_price": 246.3,
"volume": 3575,
"average_price": 235.04,
"oi": 37950,
"net_change": 18.3,
"total_buy_quantity": 16225,
"total_sell_quantity": 20075,
"lower_circuit_limit": 110.25,
"upper_circuit_limit": 345.75,
"last_trade_time": "1749105900513",
"oi_day_high": 39325,
"oi_day_low": 37950
},
"NSE_FO:DIVISLAB25JUN6600PE": {
"ohlc": {
"open": 141.05,
"high": 146.1,
"low": 125,
"close": 134.5
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 134.55,
"orders": 1
},
{
"quantity": 100,
"price": 134.5,
"orders": 1
},
{
"quantity": 100,
"price": 134.45,
"orders": 1
},
{
"quantity": 100,
"price": 134.3,
"orders": 1
},
{
"quantity": 100,
"price": 134,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 135.3,
"orders": 1
},
{
"quantity": 100,
"price": 136,
"orders": 1
},
{
"quantity": 100,
"price": 136.05,
"orders": 1
},
{
"quantity": 200,
"price": 136.45,
"orders": 2
},
{
"quantity": 100,
"price": 136.55,
"orders": 1
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|85919",
"symbol": "DIVISLAB25JUN6600PE",
"last_price": 134.5,
"volume": 59600,
"average_price": 133.99,
"oi": 49700,
"net_change": -12.85,
"total_buy_quantity": 34700,
"total_sell_quantity": 24200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 307.75,
"last_trade_time": "1749117447152",
"oi_day_high": 51400,
"oi_day_low": 48700
},
"NSE_FO:JUBLFOOD25JUN670PE": {
"ohlc": {
"open": 10.8,
"high": 11.8,
"low": 9,
"close": 10.15
},
"depth": {
"buy": [
{
"quantity": 5000,
"price": 10.1,
"orders": 4
},
{
"quantity": 2500,
"price": 10.05,
"orders": 2
},
{
"quantity": 5000,
"price": 10,
"orders": 4
},
{
"quantity": 3750,
"price": 9.95,
"orders": 2
},
{
"quantity": 10000,
"price": 9.9,
"orders": 4
}
],
"sell": [
{
"quantity": 3750,
"price": 10.25,
"orders": 3
},
{
"quantity": 2500,
"price": 10.3,
"orders": 2
},
{
"quantity": 5000,
"price": 10.35,
"orders": 3
},
{
"quantity": 3750,
"price": 10.4,
"orders": 3
},
{
"quantity": 3750,
"price": 10.45,
"orders": 2
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|107499",
"symbol": "JUBLFOOD25JUN670PE",
"last_price": 10.15,
"volume": 233750,
"average_price": 10.18,
"oi": 217500,
"net_change": -1.3,
"total_buy_quantity": 332500,
"total_sell_quantity": 247500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.45,
"last_trade_time": "1749117369079",
"oi_day_high": 225000,
"oi_day_low": 202500
},
"NSE_FO:APOLLOHOSP25JUN6900CE": {
"ohlc": {
"open": 138.75,
"high": 161,
"low": 125.1,
"close": 139.9
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 139.4,
"orders": 1
},
{
"quantity": 125,
"price": 139.35,
"orders": 1
},
{
"quantity": 125,
"price": 139.3,
"orders": 1
},
{
"quantity": 125,
"price": 139.15,
"orders": 1
},
{
"quantity": 125,
"price": 139.1,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 140.7,
"orders": 1
},
{
"quantity": 125,
"price": 141.15,
"orders": 1
},
{
"quantity": 125,
"price": 141.2,
"orders": 1
},
{
"quantity": 125,
"price": 141.35,
"orders": 1
},
{
"quantity": 125,
"price": 141.55,
"orders": 1
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|68427",
"symbol": "APOLLOHOSP25JUN6900CE",
"last_price": 139.9,
"volume": 341625,
"average_price": 146.14,
"oi": 108625,
"net_change": 6.75,
"total_buy_quantity": 23750,
"total_sell_quantity": 35625,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 278.7,
"last_trade_time": "1749117471521",
"oi_day_high": 115000,
"oi_day_low": 95000
},
"NSE_FO:LICI25JUN940CE": {
"ohlc": {
"open": 35.55,
"high": 38.4,
"low": 31.5,
"close": 34.45
},
"depth": {
"buy": [
{
"quantity": 575,
"price": 33.6,
"orders": 1
},
{
"quantity": 575,
"price": 33.55,
"orders": 1
},
{
"quantity": 575,
"price": 33.35,
"orders": 1
},
{
"quantity": 575,
"price": 33.15,
"orders": 1
},
{
"quantity": 1150,
"price": 33.05,
"orders": 1
}
],
"sell": [
{
"quantity": 575,
"price": 34,
"orders": 1
},
{
"quantity": 575,
"price": 34.05,
"orders": 1
},
{
"quantity": 575,
"price": 34.2,
"orders": 1
},
{
"quantity": 2300,
"price": 34.35,
"orders": 2
},
{
"quantity": 575,
"price": 34.4,
"orders": 1
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|113682",
"symbol": "LICI25JUN940CE",
"last_price": 34.45,
"volume": 158700,
"average_price": 35.7,
"oi": 347300,
"net_change": 0.95,
"total_buy_quantity": 100050,
"total_sell_quantity": 130525,
"lower_circuit_limit": 0.35,
"upper_circuit_limit": 66.65,
"last_trade_time": "1749117358369",
"oi_day_high": 371450,
"oi_day_low": 343275
},
"NSE_FO:PERSISTENT25JUN5700CE": {
"ohlc": {
"open": 114,
"high": 169.6,
"low": 105,
"close": 150.7
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 150.15,
"orders": 1
},
{
"quantity": 200,
"price": 149.5,
"orders": 2
},
{
"quantity": 100,
"price": 149.35,
"orders": 1
},
{
"quantity": 100,
"price": 149.3,
"orders": 1
},
{
"quantity": 100,
"price": 149.15,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 151.1,
"orders": 1
},
{
"quantity": 200,
"price": 151.25,
"orders": 2
},
{
"quantity": 100,
"price": 151.35,
"orders": 1
},
{
"quantity": 100,
"price": 151.6,
"orders": 1
},
{
"quantity": 100,
"price": 151.65,
"orders": 1
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|120470",
"symbol": "PERSISTENT25JUN5700CE",
"last_price": 150.7,
"volume": 175400,
"average_price": 143.22,
"oi": 129400,
"net_change": 36.65,
"total_buy_quantity": 24800,
"total_sell_quantity": 27100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 271.95,
"last_trade_time": "1749117468806",
"oi_day_high": 140300,
"oi_day_low": 124300
},
"NSE_FO:ASTRAL25JUN1500CE": {
"ohlc": {
"open": 58.55,
"high": 65.7,
"low": 47.45,
"close": 49.6
},
"depth": {
"buy": [
{
"quantity": 367,
"price": 49.7,
"orders": 1
},
{
"quantity": 367,
"price": 49.65,
"orders": 1
},
{
"quantity": 1101,
"price": 49.6,
"orders": 3
},
{
"quantity": 367,
"price": 49.55,
"orders": 1
},
{
"quantity": 367,
"price": 49.45,
"orders": 1
}
],
"sell": [
{
"quantity": 734,
"price": 50.15,
"orders": 2
},
{
"quantity": 734,
"price": 50.65,
"orders": 2
},
{
"quantity": 734,
"price": 50.7,
"orders": 2
},
{
"quantity": 367,
"price": 50.8,
"orders": 1
},
{
"quantity": 1468,
"price": 50.85,
"orders": 4
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|66016",
"symbol": "ASTRAL25JUN1500CE",
"last_price": 49.6,
"volume": 244789,
"average_price": 58.96,
"oi": 328465,
"net_change": -7.7,
"total_buy_quantity": 56518,
"total_sell_quantity": 91016,
"lower_circuit_limit": 7.85,
"upper_circuit_limit": 106.75,
"last_trade_time": "1749117450368",
"oi_day_high": 333970,
"oi_day_low": 319290
},
"NSE_FO:LUPIN25JUN1980PE": {
"ohlc": {
"open": 60.8,
"high": 60.8,
"low": 38,
"close": 40
},
"depth": {
"buy": [
{
"quantity": 850,
"price": 40.1,
"orders": 2
},
{
"quantity": 425,
"price": 39.95,
"orders": 1
},
{
"quantity": 425,
"price": 39.9,
"orders": 1
},
{
"quantity": 425,
"price": 39.85,
"orders": 1
},
{
"quantity": 850,
"price": 39.8,
"orders": 2
}
],
"sell": [
{
"quantity": 425,
"price": 40.4,
"orders": 1
},
{
"quantity": 425,
"price": 40.45,
"orders": 1
},
{
"quantity": 1700,
"price": 40.55,
"orders": 4
},
{
"quantity": 425,
"price": 40.65,
"orders": 1
},
{
"quantity": 425,
"price": 40.75,
"orders": 1
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|111607",
"symbol": "LUPIN25JUN1980PE",
"last_price": 40,
"volume": 320450,
"average_price": 45.43,
"oi": 81600,
"net_change": -24,
"total_buy_quantity": 145350,
"total_sell_quantity": 81600,
"lower_circuit_limit": 5,
"upper_circuit_limit": 123,
"last_trade_time": "1749117426050",
"oi_day_high": 85425,
"oi_day_low": 57375
},
"NSE_FO:CHAMBLFERT25JUN590CE": {
"ohlc": {
"open": 9.35,
"high": 9.65,
"low": 4.9,
"close": 5.1
},
"depth": {
"buy": [
{
"quantity": 7600,
"price": 5.05,
"orders": 3
},
{
"quantity": 3800,
"price": 5,
"orders": 2
},
{
"quantity": 1900,
"price": 4.95,
"orders": 2
},
{
"quantity": 1900,
"price": 4.9,
"orders": 1
},
{
"quantity": 1900,
"price": 4.75,
"orders": 1
}
],
"sell": [
{
"quantity": 2850,
"price": 5.1,
"orders": 1
},
{
"quantity": 5700,
"price": 5.15,
"orders": 2
},
{
"quantity": 8550,
"price": 5.2,
"orders": 4
},
{
"quantity": 10450,
"price": 5.25,
"orders": 4
},
{
"quantity": 7600,
"price": 5.3,
"orders": 3
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|82484",
"symbol": "CHAMBLFERT25JUN590CE",
"last_price": 5.1,
"volume": 1677700,
"average_price": 5.9,
"oi": 1494350,
"net_change": -4.1,
"total_buy_quantity": 261250,
"total_sell_quantity": 358150,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.2,
"last_trade_time": "1749117474571",
"oi_day_high": 1494350,
"oi_day_low": 1139050
},
"NSE_FO:JIOFIN25JUN287.5PE": {
"ohlc": {
"open": 6.6,
"high": 7.35,
"low": 5.9,
"close": 6.2
},
"depth": {
"buy": [
{
"quantity": 14850,
"price": 6,
"orders": 7
},
{
"quantity": 14850,
"price": 5.95,
"orders": 6
},
{
"quantity": 16500,
"price": 5.9,
"orders": 7
},
{
"quantity": 13200,
"price": 5.85,
"orders": 6
},
{
"quantity": 6600,
"price": 5.8,
"orders": 3
}
],
"sell": [
{
"quantity": 6600,
"price": 6.1,
"orders": 3
},
{
"quantity": 21450,
"price": 6.15,
"orders": 9
},
{
"quantity": 14850,
"price": 6.2,
"orders": 6
},
{
"quantity": 18150,
"price": 6.25,
"orders": 7
},
{
"quantity": 8250,
"price": 6.3,
"orders": 3
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|105943",
"symbol": "JIOFIN25JUN287.5PE",
"last_price": 6.2,
"volume": 778800,
"average_price": 6.38,
"oi": 590700,
"net_change": -0.85,
"total_buy_quantity": 440550,
"total_sell_quantity": 412500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.05,
"last_trade_time": "1749117305770",
"oi_day_high": 600600,
"oi_day_low": 478500
},
"NSE_FO:LICHSGFIN25JUN600CE": {
"ohlc": {
"open": 21,
"high": 22,
"low": 17.8,
"close": 18.1
},
"depth": {
"buy": [
{
"quantity": 3000,
"price": 18,
"orders": 3
},
{
"quantity": 2000,
"price": 17.95,
"orders": 2
},
{
"quantity": 1000,
"price": 17.9,
"orders": 1
},
{
"quantity": 2000,
"price": 17.85,
"orders": 2
},
{
"quantity": 4000,
"price": 17.8,
"orders": 4
}
],
"sell": [
{
"quantity": 2000,
"price": 18.15,
"orders": 2
},
{
"quantity": 3000,
"price": 18.2,
"orders": 3
},
{
"quantity": 3000,
"price": 18.25,
"orders": 2
},
{
"quantity": 3000,
"price": 18.3,
"orders": 3
},
{
"quantity": 1000,
"price": 18.35,
"orders": 1
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|113361",
"symbol": "LICHSGFIN25JUN600CE",
"last_price": 18.1,
"volume": 822000,
"average_price": 19.51,
"oi": 1011000,
"net_change": -1.6,
"total_buy_quantity": 210000,
"total_sell_quantity": 277000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 40.35,
"last_trade_time": "1749117424193",
"oi_day_high": 1016000,
"oi_day_low": 902000
},
"NSE_FO:ABB25JUN6000CE": {
"ohlc": {
"open": 216,
"high": 240,
"low": 195.8,
"close": 206.3
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 204.3,
"orders": 2
},
{
"quantity": 125,
"price": 204.25,
"orders": 1
},
{
"quantity": 125,
"price": 203.45,
"orders": 1
},
{
"quantity": 375,
"price": 203.05,
"orders": 2
},
{
"quantity": 125,
"price": 202,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 205.9,
"orders": 1
},
{
"quantity": 125,
"price": 205.95,
"orders": 1
},
{
"quantity": 125,
"price": 206.05,
"orders": 1
},
{
"quantity": 250,
"price": 206.1,
"orders": 2
},
{
"quantity": 125,
"price": 206.15,
"orders": 1
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|65309",
"symbol": "ABB25JUN6000CE",
"last_price": 206.3,
"volume": 85125,
"average_price": 220.64,
"oi": 122375,
"net_change": -10.5,
"total_buy_quantity": 40250,
"total_sell_quantity": 27000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 443.75,
"last_trade_time": "1749117474762",
"oi_day_high": 134250,
"oi_day_low": 119875
},
"NSE_FO:TATAELXSI25JUN6500CE": {
"ohlc": {
"open": 117.95,
"high": 130.05,
"low": 104.25,
"close": 126.5
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 126.5,
"orders": 1
},
{
"quantity": 100,
"price": 126.05,
"orders": 1
},
{
"quantity": 100,
"price": 126,
"orders": 1
},
{
"quantity": 900,
"price": 125.75,
"orders": 1
},
{
"quantity": 100,
"price": 125.4,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 127.5,
"orders": 2
},
{
"quantity": 100,
"price": 127.55,
"orders": 1
},
{
"quantity": 100,
"price": 128.8,
"orders": 1
},
{
"quantity": 100,
"price": 128.9,
"orders": 1
},
{
"quantity": 100,
"price": 128.95,
"orders": 1
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|142637",
"symbol": "TATAELXSI25JUN6500CE",
"last_price": 126.5,
"volume": 108000,
"average_price": 118.87,
"oi": 57300,
"net_change": 11.5,
"total_buy_quantity": 23700,
"total_sell_quantity": 20100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 316.95,
"last_trade_time": "1749117454111",
"oi_day_high": 57300,
"oi_day_low": 50500
},
"NSE_FO:SBICARD25JUN910PE": {
"ohlc": {
"open": 9.45,
"high": 10.45,
"low": 6.85,
"close": 6.85
},
"depth": {
"buy": [
{
"quantity": 800,
"price": 6.95,
"orders": 1
},
{
"quantity": 2400,
"price": 6.9,
"orders": 3
},
{
"quantity": 4000,
"price": 6.85,
"orders": 3
},
{
"quantity": 800,
"price": 6.75,
"orders": 1
},
{
"quantity": 800,
"price": 6.7,
"orders": 1
}
],
"sell": [
{
"quantity": 2400,
"price": 7.1,
"orders": 3
},
{
"quantity": 3200,
"price": 7.15,
"orders": 4
},
{
"quantity": 1600,
"price": 7.2,
"orders": 2
},
{
"quantity": 800,
"price": 7.25,
"orders": 1
},
{
"quantity": 800,
"price": 7.35,
"orders": 1
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|124903",
"symbol": "SBICARD25JUN910PE",
"last_price": 6.85,
"volume": 171200,
"average_price": 7.97,
"oi": 117600,
"net_change": -2.8,
"total_buy_quantity": 184800,
"total_sell_quantity": 169600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.65,
"last_trade_time": "1749117141909",
"oi_day_high": 118400,
"oi_day_low": 111200
},
"NSE_FO:ATGL25JUN680PE": {
"ohlc": {
"open": 22,
"high": 22.85,
"low": 17.05,
"close": 20.45
},
"depth": {
"buy": [
{
"quantity": 775,
"price": 20.2,
"orders": 1
},
{
"quantity": 775,
"price": 20.15,
"orders": 1
},
{
"quantity": 1550,
"price": 20.1,
"orders": 2
},
{
"quantity": 775,
"price": 20.05,
"orders": 1
},
{
"quantity": 775,
"price": 20,
"orders": 1
}
],
"sell": [
{
"quantity": 2325,
"price": 20.5,
"orders": 3
},
{
"quantity": 775,
"price": 20.55,
"orders": 1
},
{
"quantity": 2325,
"price": 20.6,
"orders": 3
},
{
"quantity": 775,
"price": 20.65,
"orders": 1
},
{
"quantity": 775,
"price": 20.7,
"orders": 1
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|69780",
"symbol": "ATGL25JUN680PE",
"last_price": 20.45,
"volume": 131750,
"average_price": 19.71,
"oi": 385175,
"net_change": -0.95,
"total_buy_quantity": 172050,
"total_sell_quantity": 110050,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 49.9,
"last_trade_time": "1749117359123",
"oi_day_high": 385950,
"oi_day_low": 358825
},
"NSE_FO:TATACHEM25JUN890PE": {
"ohlc": {
"open": 15.4,
"high": 15.4,
"low": 9.05,
"close": 9.65
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 9.55,
"orders": 1
},
{
"quantity": 550,
"price": 9.5,
"orders": 1
},
{
"quantity": 2200,
"price": 9.45,
"orders": 3
},
{
"quantity": 1650,
"price": 9.4,
"orders": 3
},
{
"quantity": 1650,
"price": 9.35,
"orders": 3
}
],
"sell": [
{
"quantity": 1650,
"price": 9.7,
"orders": 3
},
{
"quantity": 3300,
"price": 9.75,
"orders": 5
},
{
"quantity": 1650,
"price": 9.8,
"orders": 3
},
{
"quantity": 550,
"price": 9.85,
"orders": 1
},
{
"quantity": 1100,
"price": 9.9,
"orders": 2
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|128778",
"symbol": "TATACHEM25JUN890PE",
"last_price": 9.65,
"volume": 250250,
"average_price": 11.1,
"oi": 166650,
"net_change": -5.6,
"total_buy_quantity": 151800,
"total_sell_quantity": 119900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 35.25,
"last_trade_time": "1749117341840",
"oi_day_high": 172150,
"oi_day_low": 152900
},
"NSE_FO:YESBANK25JUN21CE": {
"ohlc": {
"open": 0.85,
"high": 0.85,
"low": 0.65,
"close": 0.7
},
"depth": {
"buy": [
{
"quantity": 9906000,
"price": 0.65,
"orders": 80
},
{
"quantity": 9100000,
"price": 0.6,
"orders": 63
},
{
"quantity": 8086000,
"price": 0.55,
"orders": 35
},
{
"quantity": 7982000,
"price": 0.5,
"orders": 29
},
{
"quantity": 6838000,
"price": 0.45,
"orders": 20
}
],
"sell": [
{
"quantity": 3224000,
"price": 0.7,
"orders": 38
},
{
"quantity": 5148000,
"price": 0.75,
"orders": 57
},
{
"quantity": 2964000,
"price": 0.8,
"orders": 31
},
{
"quantity": 1716000,
"price": 0.85,
"orders": 24
},
{
"quantity": 1196000,
"price": 0.9,
"orders": 20
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|135889",
"symbol": "YESBANK25JUN21CE",
"last_price": 0.7,
"volume": 48334000,
"average_price": 0.73,
"oi": 91910000,
"net_change": -0.15,
"total_buy_quantity": 92560000,
"total_sell_quantity": 25662000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.85,
"last_trade_time": "1749117460027",
"oi_day_high": 92352000,
"oi_day_low": 89752000
},
"NSE_FO:DELHIVERY25JUN360PE": {
"ohlc": {
"open": 7.5,
"high": 7.7,
"low": 5.7,
"close": 6.75
},
"depth": {
"buy": [
{
"quantity": 1525,
"price": 6.75,
"orders": 1
},
{
"quantity": 7625,
"price": 6.7,
"orders": 4
},
{
"quantity": 13725,
"price": 6.65,
"orders": 5
},
{
"quantity": 13725,
"price": 6.6,
"orders": 5
},
{
"quantity": 15250,
"price": 6.55,
"orders": 5
}
],
"sell": [
{
"quantity": 15250,
"price": 6.85,
"orders": 6
},
{
"quantity": 7625,
"price": 6.9,
"orders": 5
},
{
"quantity": 7625,
"price": 6.95,
"orders": 2
},
{
"quantity": 16775,
"price": 7,
"orders": 5
},
{
"quantity": 4575,
"price": 7.05,
"orders": 2
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|85589",
"symbol": "DELHIVERY25JUN360PE",
"last_price": 6.75,
"volume": 311100,
"average_price": 6.36,
"oi": 858575,
"net_change": -0.75,
"total_buy_quantity": 404125,
"total_sell_quantity": 378200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.5,
"last_trade_time": "1749117380434",
"oi_day_high": 863150,
"oi_day_low": 794525
},
"NSE_FO:GAIL25JUN192.5PE": {
"ohlc": {
"open": 5.95,
"high": 6.55,
"low": 4.7,
"close": 5.55
},
"depth": {
"buy": [
{
"quantity": 7050,
"price": 5.45,
"orders": 2
},
{
"quantity": 18800,
"price": 5.4,
"orders": 5
},
{
"quantity": 14100,
"price": 5.35,
"orders": 3
},
{
"quantity": 14100,
"price": 5.3,
"orders": 3
},
{
"quantity": 11750,
"price": 5.25,
"orders": 3
}
],
"sell": [
{
"quantity": 16450,
"price": 5.55,
"orders": 4
},
{
"quantity": 16450,
"price": 5.6,
"orders": 4
},
{
"quantity": 16450,
"price": 5.65,
"orders": 4
},
{
"quantity": 14100,
"price": 5.7,
"orders": 4
},
{
"quantity": 14100,
"price": 5.75,
"orders": 4
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|91143",
"symbol": "GAIL25JUN192.5PE",
"last_price": 5.55,
"volume": 1081000,
"average_price": 5.39,
"oi": 749650,
"net_change": -1.05,
"total_buy_quantity": 462950,
"total_sell_quantity": 462950,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.6,
"last_trade_time": "1749117393841",
"oi_day_high": 909450,
"oi_day_low": 728500
},
"NSE_FO:IDFCFIRSTB25JUN68PE": {
"ohlc": {
"open": 2.2,
"high": 2.6,
"low": 2.2,
"close": 2.4
},
"depth": {
"buy": [
{
"quantity": 22500,
"price": 2.4,
"orders": 1
},
{
"quantity": 135000,
"price": 2.35,
"orders": 13
},
{
"quantity": 90000,
"price": 2.3,
"orders": 8
},
{
"quantity": 120000,
"price": 2.25,
"orders": 9
},
{
"quantity": 67500,
"price": 2.2,
"orders": 5
}
],
"sell": [
{
"quantity": 105000,
"price": 2.45,
"orders": 10
},
{
"quantity": 105000,
"price": 2.5,
"orders": 10
},
{
"quantity": 97500,
"price": 2.55,
"orders": 8
},
{
"quantity": 67500,
"price": 2.6,
"orders": 5
},
{
"quantity": 82500,
"price": 2.65,
"orders": 9
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|102056",
"symbol": "IDFCFIRSTB25JUN68PE",
"last_price": 2.4,
"volume": 4350000,
"average_price": 2.36,
"oi": 6120000,
"net_change": 0.3,
"total_buy_quantity": 3697500,
"total_sell_quantity": 1747500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.1,
"last_trade_time": "1749117403626",
"oi_day_high": 6120000,
"oi_day_low": 5055000
},
"NSE_FO:PAGEIND25JUN46500CE": {
"ohlc": {
"open": 1066.55,
"high": 1225.15,
"low": 800,
"close": 864.35
},
"depth": {
"buy": [
{
"quantity": 15,
"price": 845.7,
"orders": 1
},
{
"quantity": 15,
"price": 845.65,
"orders": 1
},
{
"quantity": 15,
"price": 845.6,
"orders": 1
},
{
"quantity": 15,
"price": 844.7,
"orders": 1
},
{
"quantity": 15,
"price": 844.5,
"orders": 1
}
],
"sell": [
{
"quantity": 15,
"price": 884.7,
"orders": 1
},
{
"quantity": 15,
"price": 884.75,
"orders": 1
},
{
"quantity": 15,
"price": 899.9,
"orders": 1
},
{
"quantity": 15,
"price": 899.95,
"orders": 1
},
{
"quantity": 45,
"price": 900,
"orders": 2
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|119399",
"symbol": "PAGEIND25JUN46500CE",
"last_price": 864.35,
"volume": 1020,
"average_price": 1026.89,
"oi": 1500,
"net_change": -184.5,
"total_buy_quantity": 3570,
"total_sell_quantity": 1635,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 2168.85,
"last_trade_time": "1749117390388",
"oi_day_high": 1500,
"oi_day_low": 1200
},
"NSE_FO:TATAMOTORS25JUN720PE": {
"ohlc": {
"open": 23.95,
"high": 27.85,
"low": 21.2,
"close": 23.1
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 23.1,
"orders": 1
},
{
"quantity": 5500,
"price": 23.05,
"orders": 8
},
{
"quantity": 6050,
"price": 23,
"orders": 9
},
{
"quantity": 4950,
"price": 22.95,
"orders": 7
},
{
"quantity": 3300,
"price": 22.9,
"orders": 5
}
],
"sell": [
{
"quantity": 1650,
"price": 23.2,
"orders": 3
},
{
"quantity": 4400,
"price": 23.25,
"orders": 7
},
{
"quantity": 5500,
"price": 23.3,
"orders": 9
},
{
"quantity": 5500,
"price": 23.35,
"orders": 7
},
{
"quantity": 1650,
"price": 23.4,
"orders": 2
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|142828",
"symbol": "TATAMOTORS25JUN720PE",
"last_price": 23.1,
"volume": 1420650,
"average_price": 23.91,
"oi": 2312200,
"net_change": -0.3,
"total_buy_quantity": 261800,
"total_sell_quantity": 144650,
"lower_circuit_limit": 0.85,
"upper_circuit_limit": 45.95,
"last_trade_time": "1749117459379",
"oi_day_high": 2421100,
"oi_day_low": 2277550
},
"NSE_FO:HCLTECH25JUN1660CE": {
"ohlc": {
"open": 29.4,
"high": 37.2,
"low": 25.9,
"close": 28.1
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 28,
"orders": 1
},
{
"quantity": 1050,
"price": 27.95,
"orders": 2
},
{
"quantity": 1400,
"price": 27.9,
"orders": 4
},
{
"quantity": 700,
"price": 27.85,
"orders": 2
},
{
"quantity": 1050,
"price": 27.8,
"orders": 2
}
],
"sell": [
{
"quantity": 350,
"price": 28.15,
"orders": 1
},
{
"quantity": 1400,
"price": 28.2,
"orders": 4
},
{
"quantity": 1050,
"price": 28.25,
"orders": 3
},
{
"quantity": 1750,
"price": 28.3,
"orders": 4
},
{
"quantity": 700,
"price": 28.35,
"orders": 2
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|94317",
"symbol": "HCLTECH25JUN1660CE",
"last_price": 28.1,
"volume": 789600,
"average_price": 30.43,
"oi": 506450,
"net_change": -0.55,
"total_buy_quantity": 356650,
"total_sell_quantity": 118300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 63.8,
"last_trade_time": "1749117452354",
"oi_day_high": 519050,
"oi_day_low": 481600
},
"NSE_FO:KPITTECH25JUN1340CE": {
"ohlc": {
"open": 38.2,
"high": 39,
"low": 30.55,
"close": 34.8
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 34.85,
"orders": 1
},
{
"quantity": 800,
"price": 34.7,
"orders": 2
},
{
"quantity": 400,
"price": 34.65,
"orders": 1
},
{
"quantity": 400,
"price": 34.35,
"orders": 1
},
{
"quantity": 400,
"price": 34.3,
"orders": 1
}
],
"sell": [
{
"quantity": 800,
"price": 35.2,
"orders": 2
},
{
"quantity": 400,
"price": 35.45,
"orders": 1
},
{
"quantity": 800,
"price": 35.5,
"orders": 2
},
{
"quantity": 800,
"price": 35.65,
"orders": 2
},
{
"quantity": 400,
"price": 35.8,
"orders": 1
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|108746",
"symbol": "KPITTECH25JUN1340CE",
"last_price": 34.8,
"volume": 126400,
"average_price": 34.1,
"oi": 156800,
"net_change": -0.9,
"total_buy_quantity": 74400,
"total_sell_quantity": 89600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 84.45,
"last_trade_time": "1749117237062",
"oi_day_high": 157600,
"oi_day_low": 138000
},
"NSE_FO:EICHERMOT25JUN5400PE": {
"ohlc": {
"open": 148.5,
"high": 168,
"low": 134,
"close": 145
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 146.15,
"orders": 1
},
{
"quantity": 175,
"price": 146.1,
"orders": 1
},
{
"quantity": 175,
"price": 146,
"orders": 1
},
{
"quantity": 175,
"price": 145.3,
"orders": 1
},
{
"quantity": 175,
"price": 144.85,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 147.25,
"orders": 2
},
{
"quantity": 175,
"price": 147.3,
"orders": 1
},
{
"quantity": 175,
"price": 147.6,
"orders": 1
},
{
"quantity": 175,
"price": 147.85,
"orders": 1
},
{
"quantity": 175,
"price": 148,
"orders": 1
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|88072",
"symbol": "EICHERMOT25JUN5400PE",
"last_price": 145,
"volume": 21875,
"average_price": 150.28,
"oi": 51625,
"net_change": -3.5,
"total_buy_quantity": 16975,
"total_sell_quantity": 18900,
"lower_circuit_limit": 5.85,
"upper_circuit_limit": 291.15,
"last_trade_time": "1749117185005",
"oi_day_high": 55125,
"oi_day_low": 51450
},
"NSE_FO:ONGC25JUN242.5CE": {
"ohlc": {
"open": 4,
"high": 4.6,
"low": 3.5,
"close": 3.95
},
"depth": {
"buy": [
{
"quantity": 11550,
"price": 3.9,
"orders": 6
},
{
"quantity": 19250,
"price": 3.85,
"orders": 7
},
{
"quantity": 17325,
"price": 3.8,
"orders": 6
},
{
"quantity": 40425,
"price": 3.75,
"orders": 8
},
{
"quantity": 21175,
"price": 3.7,
"orders": 6
}
],
"sell": [
{
"quantity": 28875,
"price": 4,
"orders": 12
},
{
"quantity": 19250,
"price": 4.05,
"orders": 6
},
{
"quantity": 19250,
"price": 4.1,
"orders": 7
},
{
"quantity": 25025,
"price": 4.15,
"orders": 4
},
{
"quantity": 9625,
"price": 4.2,
"orders": 4
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|118782",
"symbol": "ONGC25JUN242.5CE",
"last_price": 3.95,
"volume": 1168475,
"average_price": 4.06,
"oi": 1072225,
"net_change": -0.3,
"total_buy_quantity": 606375,
"total_sell_quantity": 517825,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.25,
"last_trade_time": "1749117345715",
"oi_day_high": 1099175,
"oi_day_low": 979825
},
"NSE_FO:IGL25JUN215CE": {
"ohlc": {
"open": 4.3,
"high": 5.2,
"low": 3.25,
"close": 4.35
},
"depth": {
"buy": [
{
"quantity": 22000,
"price": 4.35,
"orders": 5
},
{
"quantity": 38500,
"price": 4.3,
"orders": 10
},
{
"quantity": 41250,
"price": 4.25,
"orders": 10
},
{
"quantity": 24750,
"price": 4.2,
"orders": 7
},
{
"quantity": 30250,
"price": 4.15,
"orders": 9
}
],
"sell": [
{
"quantity": 5500,
"price": 4.4,
"orders": 2
},
{
"quantity": 44000,
"price": 4.45,
"orders": 10
},
{
"quantity": 46750,
"price": 4.5,
"orders": 13
},
{
"quantity": 38500,
"price": 4.55,
"orders": 8
},
{
"quantity": 11000,
"price": 4.6,
"orders": 4
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|102762",
"symbol": "IGL25JUN215CE",
"last_price": 4.35,
"volume": 2816000,
"average_price": 4.09,
"oi": 2409000,
"net_change": -0.6,
"total_buy_quantity": 1003750,
"total_sell_quantity": 1289750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.95,
"last_trade_time": "1749117440165",
"oi_day_high": 2634500,
"oi_day_low": 2403500
},
"NSE_FO:INOXWIND25JUN190PE": {
"ohlc": {
"open": 11.35,
"high": 11.6,
"low": 9.85,
"close": 11.1
},
"depth": {
"buy": [
{
"quantity": 3225,
"price": 11.15,
"orders": 1
},
{
"quantity": 12900,
"price": 11.1,
"orders": 4
},
{
"quantity": 22575,
"price": 11.05,
"orders": 5
},
{
"quantity": 6450,
"price": 11,
"orders": 2
},
{
"quantity": 6450,
"price": 10.95,
"orders": 1
}
],
"sell": [
{
"quantity": 6450,
"price": 11.3,
"orders": 2
},
{
"quantity": 6450,
"price": 11.35,
"orders": 2
},
{
"quantity": 12900,
"price": 11.4,
"orders": 3
},
{
"quantity": 3225,
"price": 11.45,
"orders": 1
},
{
"quantity": 9675,
"price": 11.5,
"orders": 2
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|106312",
"symbol": "INOXWIND25JUN190PE",
"last_price": 11.1,
"volume": 174150,
"average_price": 10.66,
"oi": 1441575,
"net_change": -0.25,
"total_buy_quantity": 535350,
"total_sell_quantity": 480525,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.35,
"last_trade_time": "1749117449604",
"oi_day_high": 1454475,
"oi_day_low": 1428675
},
"NSE_FO:BALKRISIND25JUN2480CE": {
"ohlc": {
"open": 60.45,
"high": 65.1,
"low": 54.15,
"close": 55.5
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 54.4,
"orders": 1
},
{
"quantity": 300,
"price": 54.35,
"orders": 1
},
{
"quantity": 300,
"price": 54.25,
"orders": 1
},
{
"quantity": 300,
"price": 54.2,
"orders": 1
},
{
"quantity": 300,
"price": 54.05,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 55.3,
"orders": 1
},
{
"quantity": 300,
"price": 55.35,
"orders": 1
},
{
"quantity": 600,
"price": 55.55,
"orders": 2
},
{
"quantity": 300,
"price": 55.6,
"orders": 1
},
{
"quantity": 300,
"price": 55.75,
"orders": 1
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|73090",
"symbol": "BALKRISIND25JUN2480CE",
"last_price": 55.5,
"volume": 30300,
"average_price": 60.63,
"oi": 51600,
"net_change": -4.95,
"total_buy_quantity": 55500,
"total_sell_quantity": 57000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 131.95,
"last_trade_time": "1749117362218",
"oi_day_high": 52500,
"oi_day_low": 50700
},
"NSE_FO:PAYTM25JUN880CE": {
"ohlc": {
"open": 84,
"high": 96.5,
"low": 76.15,
"close": 76.15
},
"depth": {
"buy": [
{
"quantity": 650,
"price": 76.1,
"orders": 1
},
{
"quantity": 650,
"price": 76.05,
"orders": 1
},
{
"quantity": 650,
"price": 75.45,
"orders": 1
},
{
"quantity": 1300,
"price": 75.4,
"orders": 2
},
{
"quantity": 650,
"price": 75.1,
"orders": 1
}
],
"sell": [
{
"quantity": 650,
"price": 76.5,
"orders": 1
},
{
"quantity": 650,
"price": 76.55,
"orders": 1
},
{
"quantity": 650,
"price": 76.6,
"orders": 1
},
{
"quantity": 650,
"price": 76.75,
"orders": 1
},
{
"quantity": 650,
"price": 77,
"orders": 1
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|127706",
"symbol": "PAYTM25JUN880CE",
"last_price": 76.15,
"volume": 84500,
"average_price": 86,
"oi": 162500,
"net_change": 0.75,
"total_buy_quantity": 94900,
"total_sell_quantity": 99450,
"lower_circuit_limit": 9.4,
"upper_circuit_limit": 141.4,
"last_trade_time": "1749117440791",
"oi_day_high": 163800,
"oi_day_low": 149500
},
"NSE_FO:TITAGARH25JUN920PE": {
"ohlc": {
"open": 31.8,
"high": 39.45,
"low": 29.95,
"close": 32.6
},
"depth": {
"buy": [
{
"quantity": 1250,
"price": 32.35,
"orders": 2
},
{
"quantity": 625,
"price": 32.3,
"orders": 1
},
{
"quantity": 625,
"price": 32.25,
"orders": 1
},
{
"quantity": 625,
"price": 32.15,
"orders": 1
},
{
"quantity": 625,
"price": 32.1,
"orders": 1
}
],
"sell": [
{
"quantity": 1875,
"price": 32.75,
"orders": 3
},
{
"quantity": 625,
"price": 32.8,
"orders": 1
},
{
"quantity": 625,
"price": 32.95,
"orders": 1
},
{
"quantity": 625,
"price": 33,
"orders": 1
},
{
"quantity": 625,
"price": 33.05,
"orders": 1
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|144122",
"symbol": "TITAGARH25JUN920PE",
"last_price": 32.6,
"volume": 420625,
"average_price": 34.77,
"oi": 142500,
"net_change": -2.75,
"total_buy_quantity": 128750,
"total_sell_quantity": 143125,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 74.9,
"last_trade_time": "1749117472018",
"oi_day_high": 167500,
"oi_day_low": 131875
},
"NSE_FO:TATAPOWER25JUN395PE": {
"ohlc": {
"open": 11.05,
"high": 11.7,
"low": 8.6,
"close": 11.1
},
"depth": {
"buy": [
{
"quantity": 8100,
"price": 10.95,
"orders": 5
},
{
"quantity": 12150,
"price": 10.9,
"orders": 9
},
{
"quantity": 14850,
"price": 10.85,
"orders": 9
},
{
"quantity": 8100,
"price": 10.8,
"orders": 6
},
{
"quantity": 10800,
"price": 10.75,
"orders": 6
}
],
"sell": [
{
"quantity": 1350,
"price": 11,
"orders": 1
},
{
"quantity": 8100,
"price": 11.05,
"orders": 3
},
{
"quantity": 14850,
"price": 11.1,
"orders": 8
},
{
"quantity": 16200,
"price": 11.15,
"orders": 8
},
{
"quantity": 9450,
"price": 11.2,
"orders": 5
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|130140",
"symbol": "TATAPOWER25JUN395PE",
"last_price": 11.1,
"volume": 1710450,
"average_price": 10.25,
"oi": 1124550,
"net_change": -0.05,
"total_buy_quantity": 310500,
"total_sell_quantity": 265950,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.15,
"last_trade_time": "1749117468418",
"oi_day_high": 1127250,
"oi_day_low": 970650
},
"NSE_FO:PIIND25JUN3900PE": {
"ohlc": {
"open": 83.15,
"high": 97.45,
"low": 77.45,
"close": 88.65
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 88.45,
"orders": 1
},
{
"quantity": 125,
"price": 88.4,
"orders": 1
},
{
"quantity": 125,
"price": 88.3,
"orders": 1
},
{
"quantity": 250,
"price": 88.25,
"orders": 2
},
{
"quantity": 125,
"price": 88.1,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 89.4,
"orders": 1
},
{
"quantity": 125,
"price": 89.45,
"orders": 1
},
{
"quantity": 250,
"price": 89.95,
"orders": 2
},
{
"quantity": 125,
"price": 90,
"orders": 1
},
{
"quantity": 125,
"price": 90.25,
"orders": 1
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|129841",
"symbol": "PIIND25JUN3900PE",
"last_price": 88.65,
"volume": 245625,
"average_price": 88.49,
"oi": 51000,
"net_change": 5.55,
"total_buy_quantity": 28000,
"total_sell_quantity": 26625,
"lower_circuit_limit": 6.5,
"upper_circuit_limit": 159.7,
"last_trade_time": "1749117421987",
"oi_day_high": 55625,
"oi_day_low": 40750
},
"NSE_FO:WIPRO25JUN250PE": {
"ohlc": {
"open": 7.4,
"high": 7.4,
"low": 5.3,
"close": 6.1
},
"depth": {
"buy": [
{
"quantity": 6000,
"price": 6.05,
"orders": 2
},
{
"quantity": 69000,
"price": 6,
"orders": 12
},
{
"quantity": 63000,
"price": 5.95,
"orders": 9
},
{
"quantity": 51000,
"price": 5.9,
"orders": 7
},
{
"quantity": 18000,
"price": 5.85,
"orders": 4
}
],
"sell": [
{
"quantity": 6000,
"price": 6.1,
"orders": 2
},
{
"quantity": 51000,
"price": 6.15,
"orders": 8
},
{
"quantity": 54000,
"price": 6.2,
"orders": 10
},
{
"quantity": 60000,
"price": 6.25,
"orders": 11
},
{
"quantity": 33000,
"price": 6.3,
"orders": 5
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|146224",
"symbol": "WIPRO25JUN250PE",
"last_price": 6.1,
"volume": 3441000,
"average_price": 6.2,
"oi": 4488000,
"net_change": -0.8,
"total_buy_quantity": 765000,
"total_sell_quantity": 777000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.9,
"last_trade_time": "1749117420000",
"oi_day_high": 4560000,
"oi_day_low": 4440000
},
"NSE_FO:PNB25JUN102PE": {
"ohlc": {
"open": 0.8,
"high": 1,
"low": 0.75,
"close": 0.75
},
"depth": {
"buy": [
{
"quantity": 320000,
"price": 0.75,
"orders": 16
},
{
"quantity": 360000,
"price": 0.7,
"orders": 26
},
{
"quantity": 248000,
"price": 0.65,
"orders": 11
},
{
"quantity": 384000,
"price": 0.6,
"orders": 12
},
{
"quantity": 456000,
"price": 0.55,
"orders": 13
}
],
"sell": [
{
"quantity": 296000,
"price": 0.8,
"orders": 25
},
{
"quantity": 456000,
"price": 0.85,
"orders": 25
},
{
"quantity": 392000,
"price": 0.9,
"orders": 31
},
{
"quantity": 376000,
"price": 0.95,
"orders": 24
},
{
"quantity": 304000,
"price": 1,
"orders": 21
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|130193",
"symbol": "PNB25JUN102PE",
"last_price": 0.75,
"volume": 23104000,
"average_price": 0.91,
"oi": 7504000,
"net_change": 0,
"total_buy_quantity": 5352000,
"total_sell_quantity": 3704000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.75,
"last_trade_time": "1749117464256",
"oi_day_high": 9144000,
"oi_day_low": 5336000
},
"NSE_FO:CHOLAFIN25JUN1600PE": {
"ohlc": {
"open": 99,
"high": 102.4,
"low": 91,
"close": 94.65
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 94.45,
"orders": 1
},
{
"quantity": 1250,
"price": 94.4,
"orders": 2
},
{
"quantity": 625,
"price": 94,
"orders": 1
},
{
"quantity": 625,
"price": 93.95,
"orders": 1
},
{
"quantity": 625,
"price": 93.85,
"orders": 1
}
],
"sell": [
{
"quantity": 625,
"price": 95,
"orders": 1
},
{
"quantity": 625,
"price": 95.05,
"orders": 1
},
{
"quantity": 625,
"price": 95.2,
"orders": 1
},
{
"quantity": 1875,
"price": 95.35,
"orders": 2
},
{
"quantity": 625,
"price": 95.7,
"orders": 1
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|81172",
"symbol": "CHOLAFIN25JUN1600PE",
"last_price": 94.65,
"volume": 55000,
"average_price": 96.83,
"oi": 250000,
"net_change": -1.7,
"total_buy_quantity": 81250,
"total_sell_quantity": 65000,
"lower_circuit_limit": 29.25,
"upper_circuit_limit": 163.45,
"last_trade_time": "1749117420161",
"oi_day_high": 253125,
"oi_day_low": 246875
},
"NSE_FO:MARUTI25JUN12400CE": {
"ohlc": {
"open": 161.8,
"high": 182.15,
"low": 108.3,
"close": 124.3
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 123.4,
"orders": 1
},
{
"quantity": 50,
"price": 123.35,
"orders": 1
},
{
"quantity": 200,
"price": 123.3,
"orders": 1
},
{
"quantity": 50,
"price": 123.2,
"orders": 1
},
{
"quantity": 50,
"price": 123.15,
"orders": 1
}
],
"sell": [
{
"quantity": 50,
"price": 124.15,
"orders": 1
},
{
"quantity": 50,
"price": 124.2,
"orders": 1
},
{
"quantity": 50,
"price": 124.25,
"orders": 1
},
{
"quantity": 50,
"price": 124.3,
"orders": 1
},
{
"quantity": 250,
"price": 124.4,
"orders": 1
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|118049",
"symbol": "MARUTI25JUN12400CE",
"last_price": 124.3,
"volume": 356100,
"average_price": 126.74,
"oi": 141600,
"net_change": -32.45,
"total_buy_quantity": 19750,
"total_sell_quantity": 20250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 363.75,
"last_trade_time": "1749117460000",
"oi_day_high": 145500,
"oi_day_low": 84900
},
"NSE_FO:ICICIPRULI25JUN670CE": {
"ohlc": {
"open": 6.05,
"high": 6.65,
"low": 4.9,
"close": 5.5
},
"depth": {
"buy": [
{
"quantity": 3750,
"price": 5.4,
"orders": 5
},
{
"quantity": 7500,
"price": 5.35,
"orders": 6
},
{
"quantity": 6000,
"price": 5.3,
"orders": 5
},
{
"quantity": 7500,
"price": 5.25,
"orders": 5
},
{
"quantity": 3750,
"price": 5.2,
"orders": 4
}
],
"sell": [
{
"quantity": 3750,
"price": 5.55,
"orders": 5
},
{
"quantity": 6000,
"price": 5.6,
"orders": 4
},
{
"quantity": 6750,
"price": 5.65,
"orders": 4
},
{
"quantity": 5250,
"price": 5.7,
"orders": 3
},
{
"quantity": 4500,
"price": 5.75,
"orders": 4
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|101694",
"symbol": "ICICIPRULI25JUN670CE",
"last_price": 5.5,
"volume": 146250,
"average_price": 5.63,
"oi": 424500,
"net_change": -1.4,
"total_buy_quantity": 198000,
"total_sell_quantity": 225750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.9,
"last_trade_time": "1749117234114",
"oi_day_high": 428250,
"oi_day_low": 403500
},
"NSE_FO:SRF25JUN2900PE": {
"ohlc": {
"open": 22.45,
"high": 29,
"low": 13.3,
"close": 15.7
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 15.5,
"orders": 1
},
{
"quantity": 375,
"price": 15.45,
"orders": 1
},
{
"quantity": 3375,
"price": 15.4,
"orders": 5
},
{
"quantity": 2250,
"price": 15.35,
"orders": 2
},
{
"quantity": 1875,
"price": 15.3,
"orders": 1
}
],
"sell": [
{
"quantity": 750,
"price": 15.7,
"orders": 2
},
{
"quantity": 750,
"price": 15.75,
"orders": 2
},
{
"quantity": 3375,
"price": 15.8,
"orders": 5
},
{
"quantity": 750,
"price": 15.85,
"orders": 2
},
{
"quantity": 2250,
"price": 15.9,
"orders": 2
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|139786",
"symbol": "SRF25JUN2900PE",
"last_price": 15.7,
"volume": 395250,
"average_price": 17.27,
"oi": 184875,
"net_change": -10.05,
"total_buy_quantity": 87750,
"total_sell_quantity": 80625,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 69.75,
"last_trade_time": "1749117448340",
"oi_day_high": 215625,
"oi_day_low": 180375
},
"NSE_FO:AARTIIND25JUN480PE": {
"ohlc": {
"open": 13.25,
"high": 16.6,
"low": 12.85,
"close": 13.5
},
"depth": {
"buy": [
{
"quantity": 2000,
"price": 13.55,
"orders": 2
},
{
"quantity": 4000,
"price": 13.5,
"orders": 3
},
{
"quantity": 3000,
"price": 13.45,
"orders": 2
},
{
"quantity": 1000,
"price": 13.4,
"orders": 1
},
{
"quantity": 1000,
"price": 13.3,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 13.75,
"orders": 1
},
{
"quantity": 8000,
"price": 13.8,
"orders": 3
},
{
"quantity": 1000,
"price": 13.85,
"orders": 1
},
{
"quantity": 1000,
"price": 13.95,
"orders": 1
},
{
"quantity": 1000,
"price": 14.05,
"orders": 1
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|65083",
"symbol": "AARTIIND25JUN480PE",
"last_price": 13.5,
"volume": 409000,
"average_price": 14.09,
"oi": 366000,
"net_change": -1,
"total_buy_quantity": 263000,
"total_sell_quantity": 223000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 34.5,
"last_trade_time": "1749117135114",
"oi_day_high": 371000,
"oi_day_low": 299000
},
"NSE_FO:MANAPPURAM25JUN230CE": {
"ohlc": {
"open": 5,
"high": 6.2,
"low": 4.75,
"close": 6
},
"depth": {
"buy": [
{
"quantity": 3000,
"price": 3.8,
"orders": 1
},
{
"quantity": 3000,
"price": 3.7,
"orders": 1
},
{
"quantity": 6000,
"price": 3.2,
"orders": 1
},
{
"quantity": 21000,
"price": 3.05,
"orders": 2
},
{
"quantity": 3000,
"price": 2.6,
"orders": 1
}
],
"sell": [
{
"quantity": 3000,
"price": 7.8,
"orders": 1
},
{
"quantity": 3000,
"price": 7.85,
"orders": 1
},
{
"quantity": 3000,
"price": 7.9,
"orders": 1
},
{
"quantity": 3000,
"price": 8,
"orders": 1
},
{
"quantity": 30000,
"price": 9.5,
"orders": 1
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|117332",
"symbol": "MANAPPURAM25JUN230CE",
"last_price": 6,
"volume": 60000,
"average_price": 5.97,
"oi": 8712000,
"net_change": 2.3,
"total_buy_quantity": 99000,
"total_sell_quantity": 102000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.7,
"last_trade_time": "1749108601555",
"oi_day_high": 8766000,
"oi_day_low": 8712000
},
"NSE_FO:TECHM25JUN1600PE": {
"ohlc": {
"open": 60.05,
"high": 64.1,
"low": 50.35,
"close": 54.85
},
"depth": {
"buy": [
{
"quantity": 600,
"price": 54.75,
"orders": 1
},
{
"quantity": 600,
"price": 54.7,
"orders": 1
},
{
"quantity": 1800,
"price": 54.65,
"orders": 2
},
{
"quantity": 600,
"price": 54.6,
"orders": 1
},
{
"quantity": 600,
"price": 54.3,
"orders": 1
}
],
"sell": [
{
"quantity": 600,
"price": 55.2,
"orders": 1
},
{
"quantity": 600,
"price": 55.35,
"orders": 1
},
{
"quantity": 600,
"price": 55.4,
"orders": 1
},
{
"quantity": 600,
"price": 55.45,
"orders": 1
},
{
"quantity": 600,
"price": 55.55,
"orders": 1
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|143947",
"symbol": "TECHM25JUN1600PE",
"last_price": 54.85,
"volume": 157800,
"average_price": 57.99,
"oi": 225600,
"net_change": -3.6,
"total_buy_quantity": 46200,
"total_sell_quantity": 63000,
"lower_circuit_limit": 10.55,
"upper_circuit_limit": 106.35,
"last_trade_time": "1749117366316",
"oi_day_high": 238200,
"oi_day_low": 217800
},
"NSE_FO:TATACONSUM25JUN1110PE": {
"ohlc": {
"open": 19.65,
"high": 21.05,
"low": 14.05,
"close": 19.35
},
"depth": {
"buy": [
{
"quantity": 456,
"price": 19.4,
"orders": 1
},
{
"quantity": 456,
"price": 19.35,
"orders": 1
},
{
"quantity": 1368,
"price": 19.3,
"orders": 3
},
{
"quantity": 1824,
"price": 19.25,
"orders": 3
},
{
"quantity": 1368,
"price": 19.2,
"orders": 3
}
],
"sell": [
{
"quantity": 1368,
"price": 19.55,
"orders": 3
},
{
"quantity": 456,
"price": 19.6,
"orders": 1
},
{
"quantity": 456,
"price": 19.65,
"orders": 1
},
{
"quantity": 456,
"price": 19.7,
"orders": 1
},
{
"quantity": 1824,
"price": 19.75,
"orders": 3
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|129330",
"symbol": "TATACONSUM25JUN1110PE",
"last_price": 19.35,
"volume": 190152,
"average_price": 17.31,
"oi": 71592,
"net_change": 3.25,
"total_buy_quantity": 108528,
"total_sell_quantity": 82992,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 36.6,
"last_trade_time": "1749117465342",
"oi_day_high": 75240,
"oi_day_low": 69312
},
"NSE_FO:LAURUSLABS25JUN610CE": {
"ohlc": {
"open": 29.3,
"high": 47.4,
"low": 29.3,
"close": 40.6
},
"depth": {
"buy": [
{
"quantity": 3400,
"price": 40.3,
"orders": 2
},
{
"quantity": 1700,
"price": 40.25,
"orders": 1
},
{
"quantity": 3400,
"price": 40.2,
"orders": 2
},
{
"quantity": 1700,
"price": 39.9,
"orders": 1
},
{
"quantity": 1700,
"price": 39.8,
"orders": 1
}
],
"sell": [
{
"quantity": 5100,
"price": 40.9,
"orders": 3
},
{
"quantity": 1700,
"price": 41.2,
"orders": 1
},
{
"quantity": 1700,
"price": 41.25,
"orders": 1
},
{
"quantity": 1700,
"price": 41.3,
"orders": 1
},
{
"quantity": 1700,
"price": 41.6,
"orders": 1
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|108868",
"symbol": "LAURUSLABS25JUN610CE",
"last_price": 40.6,
"volume": 375700,
"average_price": 38.29,
"oi": 214200,
"net_change": 11.3,
"total_buy_quantity": 119000,
"total_sell_quantity": 171700,
"lower_circuit_limit": 2.95,
"upper_circuit_limit": 55.65,
"last_trade_time": "1749116892877",
"oi_day_high": 341700,
"oi_day_low": 212500
},
"NSE_FO:PRESTIGE25JUN1500CE": {
"ohlc": {
"open": 111.8,
"high": 160,
"low": 111.8,
"close": 141
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 140.35,
"orders": 1
},
{
"quantity": 325,
"price": 140.2,
"orders": 1
},
{
"quantity": 325,
"price": 139.35,
"orders": 1
},
{
"quantity": 325,
"price": 139.3,
"orders": 1
},
{
"quantity": 325,
"price": 139.25,
"orders": 1
}
],
"sell": [
{
"quantity": 325,
"price": 141.9,
"orders": 1
},
{
"quantity": 325,
"price": 141.95,
"orders": 1
},
{
"quantity": 325,
"price": 142,
"orders": 1
},
{
"quantity": 325,
"price": 142.05,
"orders": 1
},
{
"quantity": 325,
"price": 142.45,
"orders": 1
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|123884",
"symbol": "PRESTIGE25JUN1500CE",
"last_price": 141,
"volume": 67600,
"average_price": 138.76,
"oi": 65325,
"net_change": 31.95,
"total_buy_quantity": 40625,
"total_sell_quantity": 44525,
"lower_circuit_limit": 17.45,
"upper_circuit_limit": 200.65,
"last_trade_time": "1749117384044",
"oi_day_high": 98800,
"oi_day_low": 65325
},
"NSE_FO:AUBANK25JUN700CE": {
"ohlc": {
"open": 33,
"high": 35.6,
"low": 28.4,
"close": 32.6
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 32.1,
"orders": 1
},
{
"quantity": 2000,
"price": 32.05,
"orders": 1
},
{
"quantity": 1000,
"price": 32,
"orders": 1
},
{
"quantity": 1000,
"price": 31.95,
"orders": 1
},
{
"quantity": 1000,
"price": 31.9,
"orders": 1
}
],
"sell": [
{
"quantity": 2000,
"price": 32.4,
"orders": 2
},
{
"quantity": 3000,
"price": 32.45,
"orders": 2
},
{
"quantity": 1000,
"price": 32.55,
"orders": 1
},
{
"quantity": 1000,
"price": 32.6,
"orders": 1
},
{
"quantity": 1000,
"price": 32.65,
"orders": 1
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|70498",
"symbol": "AUBANK25JUN700CE",
"last_price": 32.6,
"volume": 264000,
"average_price": 31.58,
"oi": 470000,
"net_change": -4.4,
"total_buy_quantity": 167000,
"total_sell_quantity": 168000,
"lower_circuit_limit": 6.65,
"upper_circuit_limit": 67.35,
"last_trade_time": "1749117305731",
"oi_day_high": 470000,
"oi_day_low": 444000
},
"NSE_FO:JSWENERGY25JUN500PE": {
"ohlc": {
"open": 11.9,
"high": 13.6,
"low": 10.1,
"close": 11.95
},
"depth": {
"buy": [
{
"quantity": 1500,
"price": 11.95,
"orders": 2
},
{
"quantity": 2250,
"price": 11.9,
"orders": 3
},
{
"quantity": 8250,
"price": 11.85,
"orders": 7
},
{
"quantity": 6000,
"price": 11.8,
"orders": 5
},
{
"quantity": 6000,
"price": 11.75,
"orders": 4
}
],
"sell": [
{
"quantity": 3750,
"price": 12.05,
"orders": 5
},
{
"quantity": 1500,
"price": 12.1,
"orders": 2
},
{
"quantity": 5250,
"price": 12.15,
"orders": 6
},
{
"quantity": 3000,
"price": 12.2,
"orders": 4
},
{
"quantity": 6000,
"price": 12.25,
"orders": 4
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|110429",
"symbol": "JSWENERGY25JUN500PE",
"last_price": 11.95,
"volume": 414750,
"average_price": 11.66,
"oi": 783000,
"net_change": -1.3,
"total_buy_quantity": 435750,
"total_sell_quantity": 167250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33.25,
"last_trade_time": "1749117460134",
"oi_day_high": 792750,
"oi_day_low": 771750
},
"NSE_FO:MPHASIS25JUN2560PE": {
"ohlc": {
"open": 91.05,
"high": 95.7,
"low": 80,
"close": 87.7
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 87.1,
"orders": 2
},
{
"quantity": 275,
"price": 87.05,
"orders": 1
},
{
"quantity": 275,
"price": 87,
"orders": 1
},
{
"quantity": 275,
"price": 86.65,
"orders": 1
},
{
"quantity": 275,
"price": 86.6,
"orders": 1
}
],
"sell": [
{
"quantity": 550,
"price": 87.8,
"orders": 2
},
{
"quantity": 275,
"price": 88.3,
"orders": 1
},
{
"quantity": 275,
"price": 88.35,
"orders": 1
},
{
"quantity": 275,
"price": 88.65,
"orders": 1
},
{
"quantity": 275,
"price": 88.9,
"orders": 1
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|120728",
"symbol": "MPHASIS25JUN2560PE",
"last_price": 87.7,
"volume": 23925,
"average_price": 86.58,
"oi": 22000,
"net_change": -17.45,
"total_buy_quantity": 31075,
"total_sell_quantity": 44550,
"lower_circuit_limit": 16.25,
"upper_circuit_limit": 194.05,
"last_trade_time": "1749117426114",
"oi_day_high": 23375,
"oi_day_low": 18150
},
"NSE_FO:HAL25JUN5000CE": {
"ohlc": {
"open": 170,
"high": 240.45,
"low": 170,
"close": 219.1
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 219.1,
"orders": 1
},
{
"quantity": 150,
"price": 219.05,
"orders": 1
},
{
"quantity": 300,
"price": 218.9,
"orders": 2
},
{
"quantity": 300,
"price": 218.85,
"orders": 2
},
{
"quantity": 150,
"price": 218.7,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 219.75,
"orders": 1
},
{
"quantity": 150,
"price": 219.9,
"orders": 1
},
{
"quantity": 300,
"price": 219.95,
"orders": 2
},
{
"quantity": 3300,
"price": 220,
"orders": 7
},
{
"quantity": 300,
"price": 220.15,
"orders": 2
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|92292",
"symbol": "HAL25JUN5000CE",
"last_price": 219.1,
"volume": 2447700,
"average_price": 207.3,
"oi": 995850,
"net_change": 54.95,
"total_buy_quantity": 80850,
"total_sell_quantity": 146100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 522.2,
"last_trade_time": "1749117476601",
"oi_day_high": 1299150,
"oi_day_low": 995850
},
"NSE_FO:HINDALCO25JUN650CE": {
"ohlc": {
"open": 13,
"high": 13.5,
"low": 10.9,
"close": 12.1
},
"depth": {
"buy": [
{
"quantity": 5600,
"price": 12.05,
"orders": 4
},
{
"quantity": 5600,
"price": 12,
"orders": 4
},
{
"quantity": 9800,
"price": 11.95,
"orders": 7
},
{
"quantity": 7000,
"price": 11.9,
"orders": 5
},
{
"quantity": 7000,
"price": 11.85,
"orders": 5
}
],
"sell": [
{
"quantity": 5600,
"price": 12.15,
"orders": 4
},
{
"quantity": 9800,
"price": 12.2,
"orders": 7
},
{
"quantity": 12600,
"price": 12.25,
"orders": 8
},
{
"quantity": 7000,
"price": 12.3,
"orders": 5
},
{
"quantity": 9800,
"price": 12.35,
"orders": 6
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|96701",
"symbol": "HINDALCO25JUN650CE",
"last_price": 12.1,
"volume": 2315600,
"average_price": 12.01,
"oi": 2748200,
"net_change": -0.5,
"total_buy_quantity": 390600,
"total_sell_quantity": 462000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.6,
"last_trade_time": "1749117475760",
"oi_day_high": 2748200,
"oi_day_low": 2622200
},
"NSE_FO:NATIONALUM25JUN185PE": {
"ohlc": {
"open": 6.8,
"high": 7.4,
"low": 6.1,
"close": 6.2
},
"depth": {
"buy": [
{
"quantity": 7500,
"price": 6.15,
"orders": 2
},
{
"quantity": 26250,
"price": 6.1,
"orders": 4
},
{
"quantity": 30000,
"price": 6.05,
"orders": 5
},
{
"quantity": 26250,
"price": 6,
"orders": 4
},
{
"quantity": 37500,
"price": 5.95,
"orders": 3
}
],
"sell": [
{
"quantity": 15000,
"price": 6.25,
"orders": 4
},
{
"quantity": 22500,
"price": 6.3,
"orders": 4
},
{
"quantity": 26250,
"price": 6.35,
"orders": 4
},
{
"quantity": 48750,
"price": 6.4,
"orders": 5
},
{
"quantity": 15000,
"price": 6.45,
"orders": 3
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|115412",
"symbol": "NATIONALUM25JUN185PE",
"last_price": 6.2,
"volume": 1567500,
"average_price": 6.65,
"oi": 4215000,
"net_change": -0.55,
"total_buy_quantity": 566250,
"total_sell_quantity": 585000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.75,
"last_trade_time": "1749117445738",
"oi_day_high": 4230000,
"oi_day_low": 3952500
},
"NSE_FO:LTIM25JUN5150CE": {
"ohlc": {
"open": 164.95,
"high": 176.7,
"low": 133,
"close": 160.55
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 160.75,
"orders": 2
},
{
"quantity": 150,
"price": 160.5,
"orders": 1
},
{
"quantity": 150,
"price": 160.1,
"orders": 1
},
{
"quantity": 300,
"price": 160.05,
"orders": 2
},
{
"quantity": 150,
"price": 160,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 161.85,
"orders": 1
},
{
"quantity": 150,
"price": 161.9,
"orders": 1
},
{
"quantity": 300,
"price": 162.7,
"orders": 2
},
{
"quantity": 150,
"price": 162.75,
"orders": 1
},
{
"quantity": 150,
"price": 163.4,
"orders": 1
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|111028",
"symbol": "LTIM25JUN5150CE",
"last_price": 160.55,
"volume": 47850,
"average_price": 151.77,
"oi": 25050,
"net_change": 5.55,
"total_buy_quantity": 20250,
"total_sell_quantity": 21900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 314.45,
"last_trade_time": "1749117340381",
"oi_day_high": 29700,
"oi_day_low": 24150
},
"NSE_FO:MOTHERSON25JUN152.5PE": {
"ohlc": {
"open": 4.25,
"high": 4.3,
"low": 2.8,
"close": 3.15
},
"depth": {
"buy": [
{
"quantity": 24850,
"price": 3.1,
"orders": 5
},
{
"quantity": 39050,
"price": 3.05,
"orders": 8
},
{
"quantity": 31950,
"price": 3,
"orders": 7
},
{
"quantity": 31950,
"price": 2.95,
"orders": 7
},
{
"quantity": 14200,
"price": 2.9,
"orders": 3
}
],
"sell": [
{
"quantity": 10650,
"price": 3.15,
"orders": 1
},
{
"quantity": 35500,
"price": 3.2,
"orders": 8
},
{
"quantity": 42600,
"price": 3.25,
"orders": 9
},
{
"quantity": 21300,
"price": 3.3,
"orders": 4
},
{
"quantity": 24850,
"price": 3.35,
"orders": 7
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|114312",
"symbol": "MOTHERSON25JUN152.5PE",
"last_price": 3.15,
"volume": 1263800,
"average_price": 3.37,
"oi": 947850,
"net_change": -1.5,
"total_buy_quantity": 969150,
"total_sell_quantity": 855550,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.65,
"last_trade_time": "1749116926132",
"oi_day_high": 986900,
"oi_day_low": 944300
},
"NSE_FO:DLF25JUN800CE": {
"ohlc": {
"open": 29,
"high": 44,
"low": 27.95,
"close": 38.55
},
"depth": {
"buy": [
{
"quantity": 3300,
"price": 38.65,
"orders": 4
},
{
"quantity": 4125,
"price": 38.6,
"orders": 3
},
{
"quantity": 3300,
"price": 38.55,
"orders": 4
},
{
"quantity": 3300,
"price": 38.5,
"orders": 4
},
{
"quantity": 2475,
"price": 38.45,
"orders": 2
}
],
"sell": [
{
"quantity": 825,
"price": 38.85,
"orders": 1
},
{
"quantity": 1650,
"price": 38.9,
"orders": 2
},
{
"quantity": 1650,
"price": 38.95,
"orders": 2
},
{
"quantity": 2475,
"price": 39,
"orders": 3
},
{
"quantity": 825,
"price": 39.05,
"orders": 1
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|86620",
"symbol": "DLF25JUN800CE",
"last_price": 38.55,
"volume": 2323200,
"average_price": 35.55,
"oi": 1089000,
"net_change": 10.9,
"total_buy_quantity": 152625,
"total_sell_quantity": 173250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 56.7,
"last_trade_time": "1749117420000",
"oi_day_high": 1338975,
"oi_day_low": 1089000
},
"NSE_FO:COLPAL25JUN2480PE": {
"ohlc": {
"open": 56,
"high": 65.85,
"low": 51.1,
"close": 62.75
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 61.55,
"orders": 2
},
{
"quantity": 175,
"price": 61.5,
"orders": 1
},
{
"quantity": 175,
"price": 61.45,
"orders": 1
},
{
"quantity": 700,
"price": 61.05,
"orders": 2
},
{
"quantity": 175,
"price": 61,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 62.2,
"orders": 1
},
{
"quantity": 525,
"price": 62.25,
"orders": 2
},
{
"quantity": 175,
"price": 62.35,
"orders": 1
},
{
"quantity": 525,
"price": 62.4,
"orders": 1
},
{
"quantity": 175,
"price": 62.6,
"orders": 1
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|82919",
"symbol": "COLPAL25JUN2480PE",
"last_price": 62.75,
"volume": 45325,
"average_price": 59.52,
"oi": 37100,
"net_change": 12.55,
"total_buy_quantity": 35525,
"total_sell_quantity": 37275,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 104.95,
"last_trade_time": "1749117014661",
"oi_day_high": 37100,
"oi_day_low": 30975
},
"NSE_FO:BANKINDIA25JUN119PE": {
"ohlc": {
"open": 1.85,
"high": 2,
"low": 1.85,
"close": 2
},
"depth": {
"buy": [
{
"quantity": 33775,
"price": 1.9,
"orders": 4
},
{
"quantity": 24125,
"price": 1.85,
"orders": 4
},
{
"quantity": 38600,
"price": 1.8,
"orders": 4
},
{
"quantity": 14475,
"price": 1.75,
"orders": 2
},
{
"quantity": 4825,
"price": 1.7,
"orders": 1
}
],
"sell": [
{
"quantity": 19300,
"price": 2,
"orders": 4
},
{
"quantity": 67550,
"price": 2.05,
"orders": 6
},
{
"quantity": 14475,
"price": 2.1,
"orders": 3
},
{
"quantity": 19300,
"price": 2.15,
"orders": 3
},
{
"quantity": 4825,
"price": 2.2,
"orders": 1
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|72965",
"symbol": "BANKINDIA25JUN119PE",
"last_price": 2,
"volume": 14475,
"average_price": 1.93,
"oi": 332925,
"net_change": 0.2,
"total_buy_quantity": 665850,
"total_sell_quantity": 781650,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.8,
"last_trade_time": "1749117314501",
"oi_day_high": 337750,
"oi_day_low": 332925
},
"NSE_FO:TIINDIA25JUN3050CE": {
"ohlc": {
"open": 145,
"high": 145,
"low": 115,
"close": 119.75
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 114.95,
"orders": 1
},
{
"quantity": 150,
"price": 114.9,
"orders": 1
},
{
"quantity": 150,
"price": 114.75,
"orders": 1
},
{
"quantity": 150,
"price": 114.3,
"orders": 1
},
{
"quantity": 150,
"price": 113.3,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 119.4,
"orders": 1
},
{
"quantity": 150,
"price": 119.45,
"orders": 1
},
{
"quantity": 150,
"price": 119.5,
"orders": 1
},
{
"quantity": 150,
"price": 119.75,
"orders": 1
},
{
"quantity": 300,
"price": 119.95,
"orders": 1
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|131720",
"symbol": "TIINDIA25JUN3050CE",
"last_price": 119.75,
"volume": 3000,
"average_price": 125.92,
"oi": 9300,
"net_change": -3.7,
"total_buy_quantity": 21150,
"total_sell_quantity": 15750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 252.15,
"last_trade_time": "1749115815303",
"oi_day_high": 9300,
"oi_day_low": 8700
},
"NSE_FO:ZYDUSLIFE25JUN920PE": {
"ohlc": {
"open": 14.7,
"high": 14.9,
"low": 8.7,
"close": 9
},
"depth": {
"buy": [
{
"quantity": 2700,
"price": 8.55,
"orders": 3
},
{
"quantity": 8100,
"price": 8.5,
"orders": 6
},
{
"quantity": 5400,
"price": 8.45,
"orders": 5
},
{
"quantity": 900,
"price": 8.4,
"orders": 1
},
{
"quantity": 1800,
"price": 8.35,
"orders": 2
}
],
"sell": [
{
"quantity": 900,
"price": 8.7,
"orders": 1
},
{
"quantity": 1800,
"price": 8.75,
"orders": 2
},
{
"quantity": 3600,
"price": 8.8,
"orders": 4
},
{
"quantity": 3600,
"price": 8.85,
"orders": 4
},
{
"quantity": 1800,
"price": 8.9,
"orders": 2
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|146551",
"symbol": "ZYDUSLIFE25JUN920PE",
"last_price": 9,
"volume": 306900,
"average_price": 11.03,
"oi": 142200,
"net_change": -8.25,
"total_buy_quantity": 197100,
"total_sell_quantity": 186300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 37.25,
"last_trade_time": "1749117324282",
"oi_day_high": 142200,
"oi_day_low": 87300
},
"NSE_FO:IREDA25JUN177.5PE": {
"ohlc": {
"open": 11.1,
"high": 11.1,
"low": 8.3,
"close": 10.3
},
"depth": {
"buy": [
{
"quantity": 2900,
"price": 10.25,
"orders": 1
},
{
"quantity": 8700,
"price": 10.2,
"orders": 3
},
{
"quantity": 20300,
"price": 10.15,
"orders": 5
},
{
"quantity": 5800,
"price": 10.1,
"orders": 1
},
{
"quantity": 5800,
"price": 10.05,
"orders": 1
}
],
"sell": [
{
"quantity": 11600,
"price": 10.4,
"orders": 3
},
{
"quantity": 14500,
"price": 10.45,
"orders": 3
},
{
"quantity": 8700,
"price": 10.5,
"orders": 2
},
{
"quantity": 5800,
"price": 10.55,
"orders": 1
},
{
"quantity": 2900,
"price": 10.6,
"orders": 1
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|104570",
"symbol": "IREDA25JUN177.5PE",
"last_price": 10.3,
"volume": 217500,
"average_price": 9.9,
"oi": 98600,
"net_change": -1.7,
"total_buy_quantity": 443700,
"total_sell_quantity": 449500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32,
"last_trade_time": "1749117465908",
"oi_day_high": 113100,
"oi_day_low": 75400
},
"NSE_FO:MGL25JUN1380CE": {
"ohlc": {
"open": 17.05,
"high": 26,
"low": 14.7,
"close": 18.95
},
"depth": {
"buy": [
{
"quantity": 800,
"price": 18.25,
"orders": 2
},
{
"quantity": 800,
"price": 18.2,
"orders": 2
},
{
"quantity": 800,
"price": 18.15,
"orders": 2
},
{
"quantity": 400,
"price": 18.1,
"orders": 1
},
{
"quantity": 800,
"price": 18.05,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 18.5,
"orders": 1
},
{
"quantity": 400,
"price": 18.55,
"orders": 1
},
{
"quantity": 400,
"price": 18.65,
"orders": 1
},
{
"quantity": 400,
"price": 18.7,
"orders": 1
},
{
"quantity": 400,
"price": 18.75,
"orders": 1
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|114019",
"symbol": "MGL25JUN1380CE",
"last_price": 18.95,
"volume": 133200,
"average_price": 20.61,
"oi": 118000,
"net_change": 2.15,
"total_buy_quantity": 88400,
"total_sell_quantity": 99200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 48.45,
"last_trade_time": "1749117430679",
"oi_day_high": 127600,
"oi_day_low": 118000
},
"NSE_FO:CDSL25JUN1520CE": {
"ohlc": {
"open": 201.15,
"high": 278.8,
"low": 201.15,
"close": 263.15
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 264.05,
"orders": 2
},
{
"quantity": 350,
"price": 264,
"orders": 1
},
{
"quantity": 700,
"price": 263.35,
"orders": 2
},
{
"quantity": 700,
"price": 263.05,
"orders": 1
},
{
"quantity": 700,
"price": 262.8,
"orders": 2
}
],
"sell": [
{
"quantity": 350,
"price": 266.6,
"orders": 1
},
{
"quantity": 700,
"price": 266.65,
"orders": 2
},
{
"quantity": 350,
"price": 266.7,
"orders": 1
},
{
"quantity": 350,
"price": 266.85,
"orders": 1
},
{
"quantity": 350,
"price": 267.1,
"orders": 1
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|79657",
"symbol": "CDSL25JUN1520CE",
"last_price": 263.15,
"volume": 8400,
"average_price": 253.3,
"oi": 72100,
"net_change": 70.45,
"total_buy_quantity": 42000,
"total_sell_quantity": 38150,
"lower_circuit_limit": 77.15,
"upper_circuit_limit": 447.05,
"last_trade_time": "1749117436545",
"oi_day_high": 76300,
"oi_day_low": 72100
},
"NSE_FO:PEL25JUN1100PE": {
"ohlc": {
"open": 24.9,
"high": 27.3,
"low": 19.85,
"close": 24.95
},
"depth": {
"buy": [
{
"quantity": 1500,
"price": 25,
"orders": 2
},
{
"quantity": 750,
"price": 24.95,
"orders": 1
},
{
"quantity": 750,
"price": 24.9,
"orders": 1
},
{
"quantity": 750,
"price": 24.85,
"orders": 1
},
{
"quantity": 750,
"price": 24.75,
"orders": 1
}
],
"sell": [
{
"quantity": 750,
"price": 25.4,
"orders": 1
},
{
"quantity": 750,
"price": 25.45,
"orders": 1
},
{
"quantity": 1500,
"price": 25.5,
"orders": 2
},
{
"quantity": 750,
"price": 25.6,
"orders": 1
},
{
"quantity": 1500,
"price": 25.65,
"orders": 2
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|120248",
"symbol": "PEL25JUN1100PE",
"last_price": 24.95,
"volume": 363750,
"average_price": 24.34,
"oi": 297750,
"net_change": 0.15,
"total_buy_quantity": 152250,
"total_sell_quantity": 125250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 55.1,
"last_trade_time": "1749117431903",
"oi_day_high": 302250,
"oi_day_low": 164250
},
"NSE_FO:POWERGRID25JUN292.5PE": {
"ohlc": {
"open": 7.3,
"high": 7.3,
"low": 5,
"close": 5.4
},
"depth": {
"buy": [
{
"quantity": 19800,
"price": 5.25,
"orders": 8
},
{
"quantity": 9000,
"price": 5.2,
"orders": 3
},
{
"quantity": 14400,
"price": 5.15,
"orders": 5
},
{
"quantity": 3600,
"price": 5.1,
"orders": 2
},
{
"quantity": 5400,
"price": 5.05,
"orders": 2
}
],
"sell": [
{
"quantity": 3600,
"price": 5.35,
"orders": 2
},
{
"quantity": 19800,
"price": 5.4,
"orders": 7
},
{
"quantity": 14400,
"price": 5.45,
"orders": 5
},
{
"quantity": 10800,
"price": 5.5,
"orders": 4
},
{
"quantity": 7200,
"price": 5.55,
"orders": 3
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|123459",
"symbol": "POWERGRID25JUN292.5PE",
"last_price": 5.4,
"volume": 813600,
"average_price": 5.66,
"oi": 491400,
"net_change": -2.9,
"total_buy_quantity": 403200,
"total_sell_quantity": 298800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.3,
"last_trade_time": "1749117336518",
"oi_day_high": 498600,
"oi_day_low": 334800
},
"NSE_FO:GODREJPROP25JUN2250CE": {
"ohlc": {
"open": 99.5,
"high": 130,
"low": 87.5,
"close": 120.6
},
"depth": {
"buy": [
{
"quantity": 450,
"price": 119.6,
"orders": 2
},
{
"quantity": 225,
"price": 119.55,
"orders": 1
},
{
"quantity": 225,
"price": 119.45,
"orders": 1
},
{
"quantity": 450,
"price": 119.3,
"orders": 2
},
{
"quantity": 225,
"price": 119.1,
"orders": 1
}
],
"sell": [
{
"quantity": 225,
"price": 120.45,
"orders": 1
},
{
"quantity": 225,
"price": 120.75,
"orders": 1
},
{
"quantity": 450,
"price": 120.9,
"orders": 2
},
{
"quantity": 450,
"price": 120.95,
"orders": 1
},
{
"quantity": 225,
"price": 121.15,
"orders": 1
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|92616",
"symbol": "GODREJPROP25JUN2250CE",
"last_price": 120.6,
"volume": 237375,
"average_price": 110.05,
"oi": 162675,
"net_change": 23.35,
"total_buy_quantity": 50625,
"total_sell_quantity": 27450,
"lower_circuit_limit": 1.7,
"upper_circuit_limit": 192.8,
"last_trade_time": "1749117411108",
"oi_day_high": 188550,
"oi_day_low": 161775
},
"NSE_FO:M&MFIN25JUN265CE": {
"ohlc": {
"open": 7,
"high": 7.15,
"low": 6.05,
"close": 6.5
},
"depth": {
"buy": [
{
"quantity": 2056,
"price": 6.35,
"orders": 1
},
{
"quantity": 6168,
"price": 6.3,
"orders": 3
},
{
"quantity": 2056,
"price": 6.25,
"orders": 1
},
{
"quantity": 8224,
"price": 6.2,
"orders": 4
},
{
"quantity": 8224,
"price": 6.15,
"orders": 4
}
],
"sell": [
{
"quantity": 6168,
"price": 6.55,
"orders": 3
},
{
"quantity": 6168,
"price": 6.6,
"orders": 3
},
{
"quantity": 4112,
"price": 6.65,
"orders": 2
},
{
"quantity": 10280,
"price": 6.7,
"orders": 4
},
{
"quantity": 12336,
"price": 6.75,
"orders": 5
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|50239",
"symbol": "M&MFIN25JUN265CE",
"last_price": 6.5,
"volume": 534560,
"average_price": 6.54,
"oi": 980712,
"net_change": -0.45,
"total_buy_quantity": 460544,
"total_sell_quantity": 592128,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.95,
"last_trade_time": "1749117448390",
"oi_day_high": 990992,
"oi_day_low": 925200
},
"NSE_FO:CESC25JUN167.5PE": {
"ohlc": {
"open": 3.7,
"high": 6,
"low": 3.7,
"close": 5.45
},
"depth": {
"buy": [
{
"quantity": 14625,
"price": 5.1,
"orders": 3
},
{
"quantity": 5850,
"price": 5.05,
"orders": 2
},
{
"quantity": 11700,
"price": 5,
"orders": 2
},
{
"quantity": 14625,
"price": 4.95,
"orders": 3
},
{
"quantity": 8775,
"price": 4.9,
"orders": 3
}
],
"sell": [
{
"quantity": 11700,
"price": 5.25,
"orders": 2
},
{
"quantity": 11700,
"price": 5.3,
"orders": 2
},
{
"quantity": 17550,
"price": 5.35,
"orders": 3
},
{
"quantity": 2925,
"price": 5.45,
"orders": 1
},
{
"quantity": 2925,
"price": 5.5,
"orders": 1
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|81341",
"symbol": "CESC25JUN167.5PE",
"last_price": 5.45,
"volume": 263250,
"average_price": 4.99,
"oi": 96525,
"net_change": 1,
"total_buy_quantity": 590850,
"total_sell_quantity": 415350,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.45,
"last_trade_time": "1749116682638",
"oi_day_high": 125775,
"oi_day_low": 81900
},
"NSE_FO:PHOENIXLTD25JUN1600PE": {
"ohlc": {
"open": 57.45,
"high": 76.5,
"low": 51.8,
"close": 73.6
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 71.8,
"orders": 1
},
{
"quantity": 350,
"price": 71.1,
"orders": 1
},
{
"quantity": 350,
"price": 71.05,
"orders": 1
},
{
"quantity": 350,
"price": 71,
"orders": 1
},
{
"quantity": 350,
"price": 70.6,
"orders": 1
}
],
"sell": [
{
"quantity": 700,
"price": 73.45,
"orders": 2
},
{
"quantity": 350,
"price": 73.5,
"orders": 1
},
{
"quantity": 350,
"price": 73.8,
"orders": 1
},
{
"quantity": 350,
"price": 74,
"orders": 1
},
{
"quantity": 350,
"price": 74.6,
"orders": 1
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|128698",
"symbol": "PHOENIXLTD25JUN1600PE",
"last_price": 73.6,
"volume": 80500,
"average_price": 60.19,
"oi": 66850,
"net_change": 13.05,
"total_buy_quantity": 40600,
"total_sell_quantity": 32900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 121.55,
"last_trade_time": "1749117447424",
"oi_day_high": 72450,
"oi_day_low": 65450
},
"NSE_FO:VOLTAS25JUN1260CE": {
"ohlc": {
"open": 21.35,
"high": 25.1,
"low": 19.45,
"close": 24.95
},
"depth": {
"buy": [
{
"quantity": 600,
"price": 24.9,
"orders": 1
},
{
"quantity": 1200,
"price": 24.75,
"orders": 4
},
{
"quantity": 600,
"price": 24.7,
"orders": 2
},
{
"quantity": 1200,
"price": 24.65,
"orders": 3
},
{
"quantity": 900,
"price": 24.6,
"orders": 2
}
],
"sell": [
{
"quantity": 300,
"price": 24.95,
"orders": 1
},
{
"quantity": 300,
"price": 25,
"orders": 1
},
{
"quantity": 300,
"price": 25.05,
"orders": 1
},
{
"quantity": 600,
"price": 25.1,
"orders": 2
},
{
"quantity": 1500,
"price": 25.15,
"orders": 4
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|135283",
"symbol": "VOLTAS25JUN1260CE",
"last_price": 24.95,
"volume": 574200,
"average_price": 22.4,
"oi": 796200,
"net_change": 3.55,
"total_buy_quantity": 92100,
"total_sell_quantity": 129300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 57.35,
"last_trade_time": "1749117474492",
"oi_day_high": 856500,
"oi_day_low": 795600
},
"NSE_FO:PNBHOUSING25JUN1040CE": {
"ohlc": {
"open": 47.4,
"high": 51.8,
"low": 46.5,
"close": 51.5
},
"depth": {
"buy": [
{
"quantity": 650,
"price": 51.3,
"orders": 1
},
{
"quantity": 650,
"price": 51.25,
"orders": 1
},
{
"quantity": 650,
"price": 51.1,
"orders": 1
},
{
"quantity": 650,
"price": 50.9,
"orders": 1
},
{
"quantity": 650,
"price": 50.6,
"orders": 1
}
],
"sell": [
{
"quantity": 650,
"price": 51.7,
"orders": 1
},
{
"quantity": 650,
"price": 51.9,
"orders": 1
},
{
"quantity": 650,
"price": 51.95,
"orders": 1
},
{
"quantity": 650,
"price": 52.2,
"orders": 1
},
{
"quantity": 1300,
"price": 52.25,
"orders": 2
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|130803",
"symbol": "PNBHOUSING25JUN1040CE",
"last_price": 51.5,
"volume": 41600,
"average_price": 49.12,
"oi": 89050,
"net_change": 2.5,
"total_buy_quantity": 55250,
"total_sell_quantity": 114400,
"lower_circuit_limit": 0.9,
"upper_circuit_limit": 97.1,
"last_trade_time": "1749117463911",
"oi_day_high": 93600,
"oi_day_low": 87750
},
"NSE_FO:VBL25JUN480PE": {
"ohlc": {
"open": 20,
"high": 20.05,
"low": 16.3,
"close": 18.75
},
"depth": {
"buy": [
{
"quantity": 875,
"price": 18.1,
"orders": 1
},
{
"quantity": 875,
"price": 18.05,
"orders": 1
},
{
"quantity": 1750,
"price": 18,
"orders": 2
},
{
"quantity": 2625,
"price": 17.95,
"orders": 3
},
{
"quantity": 875,
"price": 17.9,
"orders": 1
}
],
"sell": [
{
"quantity": 875,
"price": 18.2,
"orders": 1
},
{
"quantity": 1750,
"price": 18.25,
"orders": 2
},
{
"quantity": 875,
"price": 18.3,
"orders": 1
},
{
"quantity": 2625,
"price": 18.35,
"orders": 2
},
{
"quantity": 1750,
"price": 18.4,
"orders": 2
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|145786",
"symbol": "VBL25JUN480PE",
"last_price": 18.75,
"volume": 411250,
"average_price": 17.95,
"oi": 706125,
"net_change": -0.95,
"total_buy_quantity": 160125,
"total_sell_quantity": 138250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 39.7,
"last_trade_time": "1749117252264",
"oi_day_high": 720125,
"oi_day_low": 630875
},
"NSE_FO:HINDUNILVR25JUN2360PE": {
"ohlc": {
"open": 46.25,
"high": 52.1,
"low": 36.8,
"close": 38.85
},
"depth": {
"buy": [
{
"quantity": 1200,
"price": 38.65,
"orders": 4
},
{
"quantity": 1500,
"price": 38.6,
"orders": 3
},
{
"quantity": 600,
"price": 38.55,
"orders": 2
},
{
"quantity": 900,
"price": 38.5,
"orders": 3
},
{
"quantity": 900,
"price": 38.45,
"orders": 2
}
],
"sell": [
{
"quantity": 600,
"price": 38.9,
"orders": 2
},
{
"quantity": 900,
"price": 38.95,
"orders": 3
},
{
"quantity": 1200,
"price": 39,
"orders": 4
},
{
"quantity": 900,
"price": 39.05,
"orders": 3
},
{
"quantity": 300,
"price": 39.1,
"orders": 1
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|98318",
"symbol": "HINDUNILVR25JUN2360PE",
"last_price": 38.85,
"volume": 601500,
"average_price": 43.07,
"oi": 376800,
"net_change": -8.25,
"total_buy_quantity": 65400,
"total_sell_quantity": 74700,
"lower_circuit_limit": 8.35,
"upper_circuit_limit": 85.85,
"last_trade_time": "1749117452483",
"oi_day_high": 432900,
"oi_day_low": 374400
},
"NSE_FO:RBLBANK25JUN215CE": {
"ohlc": {
"open": 6.5,
"high": 7.1,
"low": 4.35,
"close": 4.6
},
"depth": {
"buy": [
{
"quantity": 7500,
"price": 4.6,
"orders": 2
},
{
"quantity": 25000,
"price": 4.55,
"orders": 7
},
{
"quantity": 25000,
"price": 4.5,
"orders": 7
},
{
"quantity": 25000,
"price": 4.45,
"orders": 6
},
{
"quantity": 20000,
"price": 4.4,
"orders": 5
}
],
"sell": [
{
"quantity": 22500,
"price": 4.7,
"orders": 6
},
{
"quantity": 22500,
"price": 4.75,
"orders": 6
},
{
"quantity": 27500,
"price": 4.8,
"orders": 7
},
{
"quantity": 27500,
"price": 4.85,
"orders": 6
},
{
"quantity": 35000,
"price": 4.9,
"orders": 6
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|134182",
"symbol": "RBLBANK25JUN215CE",
"last_price": 4.6,
"volume": 1870000,
"average_price": 5.49,
"oi": 1192500,
"net_change": -2.25,
"total_buy_quantity": 680000,
"total_sell_quantity": 637500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.85,
"last_trade_time": "1749117440057",
"oi_day_high": 1192500,
"oi_day_low": 805000
},
"NSE_FO:TATACOMM25JUN1680PE": {
"ohlc": {
"open": 44.8,
"high": 45.35,
"low": 33.45,
"close": 37.55
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 37.25,
"orders": 2
},
{
"quantity": 250,
"price": 37.05,
"orders": 1
},
{
"quantity": 250,
"price": 37,
"orders": 1
},
{
"quantity": 250,
"price": 36.65,
"orders": 1
},
{
"quantity": 250,
"price": 36.6,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 37.7,
"orders": 1
},
{
"quantity": 250,
"price": 37.75,
"orders": 1
},
{
"quantity": 250,
"price": 38,
"orders": 1
},
{
"quantity": 250,
"price": 38.15,
"orders": 1
},
{
"quantity": 250,
"price": 38.3,
"orders": 1
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|141928",
"symbol": "TATACOMM25JUN1680PE",
"last_price": 37.55,
"volume": 68250,
"average_price": 37.47,
"oi": 50500,
"net_change": -11.45,
"total_buy_quantity": 49750,
"total_sell_quantity": 48250,
"lower_circuit_limit": 7.45,
"upper_circuit_limit": 90.55,
"last_trade_time": "1749117435778",
"oi_day_high": 54750,
"oi_day_low": 45250
},
"NSE_FO:OBEROIRLTY25JUN1740PE": {
"ohlc": {
"open": 45.45,
"high": 46.3,
"low": 29.15,
"close": 31.3
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 31.35,
"orders": 1
},
{
"quantity": 350,
"price": 31.3,
"orders": 1
},
{
"quantity": 350,
"price": 31.2,
"orders": 1
},
{
"quantity": 350,
"price": 31.15,
"orders": 1
},
{
"quantity": 700,
"price": 31.05,
"orders": 2
}
],
"sell": [
{
"quantity": 700,
"price": 31.6,
"orders": 2
},
{
"quantity": 700,
"price": 31.65,
"orders": 2
},
{
"quantity": 700,
"price": 31.7,
"orders": 2
},
{
"quantity": 350,
"price": 31.85,
"orders": 1
},
{
"quantity": 350,
"price": 31.9,
"orders": 1
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|118017",
"symbol": "OBEROIRLTY25JUN1740PE",
"last_price": 31.3,
"volume": 52500,
"average_price": 34.88,
"oi": 35000,
"net_change": -17.7,
"total_buy_quantity": 66850,
"total_sell_quantity": 70000,
"lower_circuit_limit": 2.65,
"upper_circuit_limit": 95.35,
"last_trade_time": "1749117334931",
"oi_day_high": 40950,
"oi_day_low": 35000
},
"NSE_FO:NYKAA25JUN205CE": {
"ohlc": {
"open": 2.9,
"high": 3.75,
"low": 2.45,
"close": 3.55
},
"depth": {
"buy": [
{
"quantity": 26550,
"price": 3.4,
"orders": 6
},
{
"quantity": 29500,
"price": 3.35,
"orders": 6
},
{
"quantity": 32450,
"price": 3.3,
"orders": 7
},
{
"quantity": 44250,
"price": 3.25,
"orders": 10
},
{
"quantity": 14750,
"price": 3.2,
"orders": 4
}
],
"sell": [
{
"quantity": 14750,
"price": 3.5,
"orders": 2
},
{
"quantity": 26550,
"price": 3.55,
"orders": 8
},
{
"quantity": 50150,
"price": 3.6,
"orders": 8
},
{
"quantity": 29500,
"price": 3.65,
"orders": 8
},
{
"quantity": 14750,
"price": 3.7,
"orders": 4
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|124889",
"symbol": "NYKAA25JUN205CE",
"last_price": 3.55,
"volume": 1020700,
"average_price": 3.18,
"oi": 1861450,
"net_change": 0.7,
"total_buy_quantity": 949900,
"total_sell_quantity": 1000050,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.85,
"last_trade_time": "1749117397748",
"oi_day_high": 1899800,
"oi_day_low": 1837850
},
"NSE_FO:ADANIENSOL25JUN880CE": {
"ohlc": {
"open": 27.95,
"high": 36.2,
"low": 26.5,
"close": 31.2
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 30.95,
"orders": 1
},
{
"quantity": 625,
"price": 30.9,
"orders": 1
},
{
"quantity": 1250,
"price": 30.85,
"orders": 2
},
{
"quantity": 625,
"price": 30.8,
"orders": 1
},
{
"quantity": 1250,
"price": 30.75,
"orders": 2
}
],
"sell": [
{
"quantity": 1250,
"price": 31.3,
"orders": 2
},
{
"quantity": 625,
"price": 31.4,
"orders": 1
},
{
"quantity": 1250,
"price": 31.45,
"orders": 2
},
{
"quantity": 625,
"price": 31.55,
"orders": 1
},
{
"quantity": 1875,
"price": 31.6,
"orders": 3
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|66303",
"symbol": "ADANIENSOL25JUN880CE",
"last_price": 31.2,
"volume": 670625,
"average_price": 31.11,
"oi": 371875,
"net_change": 2.3,
"total_buy_quantity": 163125,
"total_sell_quantity": 143750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 73.7,
"last_trade_time": "1749117456681",
"oi_day_high": 408125,
"oi_day_low": 371875
},
"NSE_FO:INDHOTEL25JUN760PE": {
"ohlc": {
"open": 14.65,
"high": 15.35,
"low": 11.7,
"close": 13.7
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 13.55,
"orders": 1
},
{
"quantity": 1000,
"price": 13.5,
"orders": 1
},
{
"quantity": 2000,
"price": 13.45,
"orders": 2
},
{
"quantity": 5000,
"price": 13.4,
"orders": 3
},
{
"quantity": 4000,
"price": 13.35,
"orders": 4
}
],
"sell": [
{
"quantity": 4000,
"price": 13.7,
"orders": 4
},
{
"quantity": 6000,
"price": 13.75,
"orders": 5
},
{
"quantity": 3000,
"price": 13.8,
"orders": 3
},
{
"quantity": 6000,
"price": 13.85,
"orders": 4
},
{
"quantity": 6000,
"price": 13.9,
"orders": 3
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|103335",
"symbol": "INDHOTEL25JUN760PE",
"last_price": 13.7,
"volume": 395000,
"average_price": 13.52,
"oi": 507000,
"net_change": -1.65,
"total_buy_quantity": 342000,
"total_sell_quantity": 197000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 35.75,
"last_trade_time": "1749117382775",
"oi_day_high": 541000,
"oi_day_low": 462000
},
"NSE_FO:BHEL25JUN265CE": {
"ohlc": {
"open": 5.25,
"high": 5.6,
"low": 4.05,
"close": 4.35
},
"depth": {
"buy": [
{
"quantity": 39375,
"price": 4.3,
"orders": 12
},
{
"quantity": 39375,
"price": 4.25,
"orders": 9
},
{
"quantity": 34125,
"price": 4.2,
"orders": 8
},
{
"quantity": 28875,
"price": 4.15,
"orders": 8
},
{
"quantity": 28875,
"price": 4.1,
"orders": 8
}
],
"sell": [
{
"quantity": 21000,
"price": 4.4,
"orders": 8
},
{
"quantity": 42000,
"price": 4.45,
"orders": 9
},
{
"quantity": 44625,
"price": 4.5,
"orders": 9
},
{
"quantity": 31500,
"price": 4.55,
"orders": 7
},
{
"quantity": 18375,
"price": 4.6,
"orders": 5
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|75329",
"symbol": "BHEL25JUN265CE",
"last_price": 4.35,
"volume": 2184000,
"average_price": 4.86,
"oi": 3698625,
"net_change": -0.9,
"total_buy_quantity": 853125,
"total_sell_quantity": 847875,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.25,
"last_trade_time": "1749117413043",
"oi_day_high": 3698625,
"oi_day_low": 3404625
},
"NSE_FO:NESTLEIND25JUN2440PE": {
"ohlc": {
"open": 65.3,
"high": 72.85,
"low": 59.25,
"close": 65.3
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 65.25,
"orders": 1
},
{
"quantity": 200,
"price": 65.2,
"orders": 1
},
{
"quantity": 200,
"price": 65.15,
"orders": 1
},
{
"quantity": 200,
"price": 65.05,
"orders": 1
},
{
"quantity": 400,
"price": 64.85,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 65.85,
"orders": 1
},
{
"quantity": 400,
"price": 65.9,
"orders": 2
},
{
"quantity": 200,
"price": 66.05,
"orders": 1
},
{
"quantity": 200,
"price": 66.2,
"orders": 1
},
{
"quantity": 400,
"price": 66.25,
"orders": 2
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|123455",
"symbol": "NESTLEIND25JUN2440PE",
"last_price": 65.3,
"volume": 47200,
"average_price": 65.32,
"oi": 38600,
"net_change": -4.4,
"total_buy_quantity": 18000,
"total_sell_quantity": 27400,
"lower_circuit_limit": 19.25,
"upper_circuit_limit": 120.15,
"last_trade_time": "1749117390388",
"oi_day_high": 39000,
"oi_day_low": 37000
},
"NSE_FO:CGPOWER25JUN700CE": {
"ohlc": {
"open": 20.75,
"high": 25.8,
"low": 16.5,
"close": 21.85
},
"depth": {
"buy": [
{
"quantity": 2175,
"price": 21.7,
"orders": 3
},
{
"quantity": 1450,
"price": 21.65,
"orders": 2
},
{
"quantity": 5075,
"price": 21.6,
"orders": 5
},
{
"quantity": 4350,
"price": 21.55,
"orders": 4
},
{
"quantity": 3625,
"price": 21.5,
"orders": 4
}
],
"sell": [
{
"quantity": 725,
"price": 21.85,
"orders": 1
},
{
"quantity": 2175,
"price": 21.9,
"orders": 3
},
{
"quantity": 2900,
"price": 21.95,
"orders": 4
},
{
"quantity": 5800,
"price": 22,
"orders": 4
},
{
"quantity": 1450,
"price": 22.05,
"orders": 2
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|80307",
"symbol": "CGPOWER25JUN700CE",
"last_price": 21.85,
"volume": 1187550,
"average_price": 22.26,
"oi": 578550,
"net_change": 2.45,
"total_buy_quantity": 248675,
"total_sell_quantity": 269700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 44.7,
"last_trade_time": "1749117472978",
"oi_day_high": 585800,
"oi_day_low": 417600
},
"NSE_FO:IRCTC25JUN770CE": {
"ohlc": {
"open": 27.65,
"high": 30,
"low": 24,
"close": 26.6
},
"depth": {
"buy": [
{
"quantity": 2625,
"price": 26.55,
"orders": 3
},
{
"quantity": 2625,
"price": 26.5,
"orders": 3
},
{
"quantity": 2625,
"price": 26.45,
"orders": 2
},
{
"quantity": 875,
"price": 26.35,
"orders": 1
},
{
"quantity": 875,
"price": 26.3,
"orders": 1
}
],
"sell": [
{
"quantity": 875,
"price": 26.75,
"orders": 1
},
{
"quantity": 875,
"price": 26.8,
"orders": 1
},
{
"quantity": 1750,
"price": 26.85,
"orders": 2
},
{
"quantity": 875,
"price": 26.9,
"orders": 1
},
{
"quantity": 1750,
"price": 26.95,
"orders": 1
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|104227",
"symbol": "IRCTC25JUN770CE",
"last_price": 26.6,
"volume": 470750,
"average_price": 26.68,
"oi": 368375,
"net_change": -0.45,
"total_buy_quantity": 155750,
"total_sell_quantity": 217875,
"lower_circuit_limit": 1.4,
"upper_circuit_limit": 52.7,
"last_trade_time": "1749117346277",
"oi_day_high": 412125,
"oi_day_low": 367500
},
"NSE_FO:INDUSTOWER25JUN390PE": {
"ohlc": {
"open": 13.3,
"high": 14.5,
"low": 11.8,
"close": 13.15
},
"depth": {
"buy": [
{
"quantity": 3400,
"price": 13.1,
"orders": 2
},
{
"quantity": 10200,
"price": 13.05,
"orders": 3
},
{
"quantity": 10200,
"price": 13,
"orders": 4
},
{
"quantity": 6800,
"price": 12.95,
"orders": 4
},
{
"quantity": 10200,
"price": 12.9,
"orders": 3
}
],
"sell": [
{
"quantity": 6800,
"price": 13.3,
"orders": 4
},
{
"quantity": 8500,
"price": 13.35,
"orders": 3
},
{
"quantity": 3400,
"price": 13.4,
"orders": 2
},
{
"quantity": 3400,
"price": 13.45,
"orders": 2
},
{
"quantity": 5100,
"price": 13.5,
"orders": 2
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|105420",
"symbol": "INDUSTOWER25JUN390PE",
"last_price": 13.15,
"volume": 629000,
"average_price": 13.17,
"oi": 588200,
"net_change": -0.55,
"total_buy_quantity": 297500,
"total_sell_quantity": 283900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33.7,
"last_trade_time": "1749117446647",
"oi_day_high": 630700,
"oi_day_low": 544000
},
"NSE_FO:MARICO25JUN720PE": {
"ohlc": {
"open": 22.5,
"high": 24.15,
"low": 20.75,
"close": 23.9
},
"depth": {
"buy": [
{
"quantity": 1200,
"price": 23.6,
"orders": 1
},
{
"quantity": 1200,
"price": 23.55,
"orders": 1
},
{
"quantity": 2400,
"price": 23.5,
"orders": 2
},
{
"quantity": 3600,
"price": 23.45,
"orders": 2
},
{
"quantity": 1200,
"price": 23.4,
"orders": 1
}
],
"sell": [
{
"quantity": 2400,
"price": 23.75,
"orders": 2
},
{
"quantity": 2400,
"price": 23.8,
"orders": 2
},
{
"quantity": 2400,
"price": 23.85,
"orders": 2
},
{
"quantity": 1200,
"price": 23.9,
"orders": 1
},
{
"quantity": 3600,
"price": 23.95,
"orders": 2
}
]
},
"timestamp": "2025-06-05T15:27:56.924+05:30",
"instrument_token": "NSE_FO|117640",
"symbol": "MARICO25JUN720PE",
"last_price": 23.9,
"volume": 105600,
"average_price": 22.65,
"oi": 140400,
"net_change": 1.3,
"total_buy_quantity": 158400,
"total_sell_quantity": 160800,
"lower_circuit_limit": 2.6,
"upper_circuit_limit": 42.6,
"last_trade_time": "1749117404434",
"oi_day_high": 140400,
"oi_day_low": 115200
}
}
}