{
"status": "success",
"data": {
"NSE_FO:AXISBANK25JUN1200PE": {
"ohlc": {
"open": 44,
"high": 50.4,
"low": 21.45,
"close": 22.65
},
"depth": {
"buy": [
{
"quantity": 5625,
"price": 22.55,
"orders": 1
},
{
"quantity": 4375,
"price": 22.45,
"orders": 5
},
{
"quantity": 2500,
"price": 22.4,
"orders": 4
},
{
"quantity": 3125,
"price": 22.35,
"orders": 4
},
{
"quantity": 2500,
"price": 22.3,
"orders": 4
}
],
"sell": [
{
"quantity": 1250,
"price": 22.65,
"orders": 2
},
{
"quantity": 1250,
"price": 22.7,
"orders": 2
},
{
"quantity": 1250,
"price": 22.75,
"orders": 2
},
{
"quantity": 1875,
"price": 22.8,
"orders": 3
},
{
"quantity": 1875,
"price": 22.85,
"orders": 3
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|71195",
"symbol": "AXISBANK25JUN1200PE",
"last_price": 22.65,
"volume": 4246875,
"average_price": 25.19,
"oi": 1329375,
"net_change": -22.25,
"total_buy_quantity": 398750,
"total_sell_quantity": 189375,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 79.6,
"last_trade_time": "1749203998452",
"oi_day_high": 1432500,
"oi_day_low": 1123750
},
"NSE_FO:NTPC25JUN340PE": {
"ohlc": {
"open": 12.2,
"high": 12.65,
"low": 9.25,
"close": 9.95
},
"depth": {
"buy": [
{
"quantity": 4500,
"price": 9.85,
"orders": 3
},
{
"quantity": 4500,
"price": 9.8,
"orders": 3
},
{
"quantity": 6000,
"price": 9.75,
"orders": 4
},
{
"quantity": 3000,
"price": 9.7,
"orders": 2
},
{
"quantity": 3000,
"price": 9.65,
"orders": 1
}
],
"sell": [
{
"quantity": 4500,
"price": 9.95,
"orders": 3
},
{
"quantity": 16500,
"price": 10,
"orders": 6
},
{
"quantity": 13500,
"price": 10.05,
"orders": 5
},
{
"quantity": 6000,
"price": 10.1,
"orders": 3
},
{
"quantity": 7500,
"price": 10.15,
"orders": 3
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|124589",
"symbol": "NTPC25JUN340PE",
"last_price": 9.95,
"volume": 511500,
"average_price": 10.56,
"oi": 2454000,
"net_change": -2.95,
"total_buy_quantity": 238500,
"total_sell_quantity": 307500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.9,
"last_trade_time": "1749203956845",
"oi_day_high": 2517000,
"oi_day_low": 2454000
},
"NSE_FO:IRFC25JUN140CE": {
"ohlc": {
"open": 8,
"high": 9.7,
"low": 7.1,
"close": 8.7
},
"depth": {
"buy": [
{
"quantity": 28200,
"price": 8.55,
"orders": 5
},
{
"quantity": 24675,
"price": 8.5,
"orders": 4
},
{
"quantity": 21150,
"price": 8.45,
"orders": 2
},
{
"quantity": 28200,
"price": 8.4,
"orders": 3
},
{
"quantity": 10575,
"price": 8.35,
"orders": 1
}
],
"sell": [
{
"quantity": 14100,
"price": 8.7,
"orders": 2
},
{
"quantity": 35250,
"price": 8.75,
"orders": 5
},
{
"quantity": 38775,
"price": 8.8,
"orders": 3
},
{
"quantity": 24675,
"price": 8.85,
"orders": 3
},
{
"quantity": 24675,
"price": 8.9,
"orders": 3
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|108507",
"symbol": "IRFC25JUN140CE",
"last_price": 8.7,
"volume": 4046700,
"average_price": 8.42,
"oi": 4325175,
"net_change": 0.7,
"total_buy_quantity": 514650,
"total_sell_quantity": 916500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28,
"last_trade_time": "1749203998751",
"oi_day_high": 4977300,
"oi_day_low": 4321650
},
"NSE_FO:TECHM25JUN1600CE": {
"ohlc": {
"open": 23.15,
"high": 26.25,
"low": 20.25,
"close": 25.6
},
"depth": {
"buy": [
{
"quantity": 600,
"price": 25.5,
"orders": 1
},
{
"quantity": 600,
"price": 25.45,
"orders": 1
},
{
"quantity": 1200,
"price": 25.4,
"orders": 2
},
{
"quantity": 2400,
"price": 25.35,
"orders": 4
},
{
"quantity": 1800,
"price": 25.3,
"orders": 3
}
],
"sell": [
{
"quantity": 1200,
"price": 25.65,
"orders": 2
},
{
"quantity": 1200,
"price": 25.7,
"orders": 2
},
{
"quantity": 2400,
"price": 25.75,
"orders": 3
},
{
"quantity": 600,
"price": 25.8,
"orders": 1
},
{
"quantity": 1200,
"price": 25.85,
"orders": 2
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|143946",
"symbol": "TECHM25JUN1600CE",
"last_price": 25.6,
"volume": 609000,
"average_price": 24.16,
"oi": 693000,
"net_change": 2.25,
"total_buy_quantity": 313800,
"total_sell_quantity": 139800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 56.5,
"last_trade_time": "1749203964395",
"oi_day_high": 712200,
"oi_day_low": 648000
},
"NSE_FO:CUMMINSIND25JUN3200PE": {
"ohlc": {
"open": 33.5,
"high": 33.5,
"low": 19.5,
"close": 23
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 22.65,
"orders": 1
},
{
"quantity": 150,
"price": 22.6,
"orders": 1
},
{
"quantity": 600,
"price": 22.55,
"orders": 2
},
{
"quantity": 150,
"price": 22.2,
"orders": 1
},
{
"quantity": 450,
"price": 22.15,
"orders": 1
}
],
"sell": [
{
"quantity": 450,
"price": 23.25,
"orders": 2
},
{
"quantity": 150,
"price": 23.3,
"orders": 1
},
{
"quantity": 450,
"price": 23.45,
"orders": 1
},
{
"quantity": 150,
"price": 23.5,
"orders": 1
},
{
"quantity": 300,
"price": 23.55,
"orders": 2
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|83929",
"symbol": "CUMMINSIND25JUN3200PE",
"last_price": 23,
"volume": 115650,
"average_price": 25.47,
"oi": 175800,
"net_change": -10.05,
"total_buy_quantity": 58950,
"total_sell_quantity": 36150,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 96.35,
"last_trade_time": "1749203912993",
"oi_day_high": 181800,
"oi_day_low": 158850
},
"NSE_FO:SHRIRAMFIN25JUN650CE": {
"ohlc": {
"open": 23,
"high": 50.4,
"low": 18.5,
"close": 46.3
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 46.1,
"orders": 1
},
{
"quantity": 750,
"price": 45.75,
"orders": 1
},
{
"quantity": 1500,
"price": 45.7,
"orders": 2
},
{
"quantity": 2250,
"price": 45.65,
"orders": 2
},
{
"quantity": 750,
"price": 45.45,
"orders": 1
}
],
"sell": [
{
"quantity": 750,
"price": 46.45,
"orders": 1
},
{
"quantity": 750,
"price": 46.6,
"orders": 1
},
{
"quantity": 750,
"price": 46.7,
"orders": 1
},
{
"quantity": 1500,
"price": 46.75,
"orders": 1
},
{
"quantity": 750,
"price": 46.9,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|126117",
"symbol": "SHRIRAMFIN25JUN650CE",
"last_price": 46.3,
"volume": 2689500,
"average_price": 30.61,
"oi": 412500,
"net_change": 23.45,
"total_buy_quantity": 158250,
"total_sell_quantity": 81000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 86.55,
"last_trade_time": "1749203974288",
"oi_day_high": 657000,
"oi_day_low": 411000
},
"NSE_FO:CONCOR25JUN790CE": {
"ohlc": {
"open": 29.7,
"high": 33.85,
"low": 28.1,
"close": 30.8
},
"depth": {
"buy": [
{
"quantity": 2000,
"price": 30.2,
"orders": 2
},
{
"quantity": 1000,
"price": 30.15,
"orders": 1
},
{
"quantity": 2000,
"price": 29.55,
"orders": 1
},
{
"quantity": 1000,
"price": 29.5,
"orders": 1
},
{
"quantity": 1000,
"price": 29.45,
"orders": 1
}
],
"sell": [
{
"quantity": 2000,
"price": 30.5,
"orders": 2
},
{
"quantity": 1000,
"price": 30.65,
"orders": 1
},
{
"quantity": 1000,
"price": 30.7,
"orders": 1
},
{
"quantity": 2000,
"price": 30.75,
"orders": 1
},
{
"quantity": 1000,
"price": 31.1,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|85237",
"symbol": "CONCOR25JUN790CE",
"last_price": 30.8,
"volume": 110000,
"average_price": 31.71,
"oi": 158000,
"net_change": 2.55,
"total_buy_quantity": 72000,
"total_sell_quantity": 97000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 60.05,
"last_trade_time": "1749203985525",
"oi_day_high": 189000,
"oi_day_low": 158000
},
"NSE_FO:BHARATFORG25JUN1260PE": {
"ohlc": {
"open": 35.9,
"high": 36.45,
"low": 18.45,
"close": 19.75
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 19.7,
"orders": 1
},
{
"quantity": 500,
"price": 19.65,
"orders": 1
},
{
"quantity": 500,
"price": 19.55,
"orders": 1
},
{
"quantity": 1000,
"price": 19.5,
"orders": 2
},
{
"quantity": 1000,
"price": 19.3,
"orders": 2
}
],
"sell": [
{
"quantity": 500,
"price": 19.95,
"orders": 1
},
{
"quantity": 1000,
"price": 20,
"orders": 2
},
{
"quantity": 500,
"price": 20.15,
"orders": 1
},
{
"quantity": 500,
"price": 20.2,
"orders": 1
},
{
"quantity": 500,
"price": 20.3,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|73999",
"symbol": "BHARATFORG25JUN1260PE",
"last_price": 19.75,
"volume": 377000,
"average_price": 25.7,
"oi": 244000,
"net_change": -16.6,
"total_buy_quantity": 118500,
"total_sell_quantity": 89000,
"lower_circuit_limit": 0.8,
"upper_circuit_limit": 71.9,
"last_trade_time": "1749203992729",
"oi_day_high": 254500,
"oi_day_low": 231000
},
"NSE_FO:IDEA25JUN7CE": {
"ohlc": {
"open": 0.3,
"high": 0.4,
"low": 0.3,
"close": 0.35
},
"depth": {
"buy": [
{
"quantity": 15880000,
"price": 0.35,
"orders": 35
},
{
"quantity": 25120000,
"price": 0.3,
"orders": 125
},
{
"quantity": 47000000,
"price": 0.25,
"orders": 83
},
{
"quantity": 39280000,
"price": 0.2,
"orders": 62
},
{
"quantity": 31480000,
"price": 0.15,
"orders": 41
}
],
"sell": [
{
"quantity": 25640000,
"price": 0.4,
"orders": 139
},
{
"quantity": 46520000,
"price": 0.45,
"orders": 99
},
{
"quantity": 19640000,
"price": 0.5,
"orders": 62
},
{
"quantity": 16480000,
"price": 0.55,
"orders": 41
},
{
"quantity": 11080000,
"price": 0.6,
"orders": 26
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|99897",
"symbol": "IDEA25JUN7CE",
"last_price": 0.35,
"volume": 105560000,
"average_price": 0.34,
"oi": 187720000,
"net_change": 0,
"total_buy_quantity": 209040000,
"total_sell_quantity": 133920000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.35,
"last_trade_time": "1749203999615",
"oi_day_high": 188240000,
"oi_day_low": 184080000
},
"NSE_FO:JSWENERGY25JUN500CE": {
"ohlc": {
"open": 23.45,
"high": 32.8,
"low": 21.8,
"close": 31.8
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 31.55,
"orders": 1
},
{
"quantity": 750,
"price": 31.5,
"orders": 1
},
{
"quantity": 750,
"price": 31.45,
"orders": 1
},
{
"quantity": 750,
"price": 31.4,
"orders": 1
},
{
"quantity": 1500,
"price": 31.35,
"orders": 2
}
],
"sell": [
{
"quantity": 1500,
"price": 31.85,
"orders": 2
},
{
"quantity": 1500,
"price": 31.9,
"orders": 2
},
{
"quantity": 750,
"price": 31.95,
"orders": 1
},
{
"quantity": 2250,
"price": 32,
"orders": 2
},
{
"quantity": 3000,
"price": 32.05,
"orders": 3
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|110387",
"symbol": "JSWENERGY25JUN500CE",
"last_price": 31.8,
"volume": 1521000,
"average_price": 27.33,
"oi": 871500,
"net_change": 11.15,
"total_buy_quantity": 137250,
"total_sell_quantity": 412500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 45.05,
"last_trade_time": "1749203990179",
"oi_day_high": 1126500,
"oi_day_low": 871500
},
"NSE_FO:MPHASIS25JUN2560CE": {
"ohlc": {
"open": 63.9,
"high": 78.3,
"low": 55.95,
"close": 75.15
},
"depth": {
"buy": [
{
"quantity": 275,
"price": 74.3,
"orders": 1
},
{
"quantity": 275,
"price": 74.25,
"orders": 1
},
{
"quantity": 275,
"price": 74,
"orders": 1
},
{
"quantity": 275,
"price": 73.95,
"orders": 1
},
{
"quantity": 275,
"price": 73.75,
"orders": 1
}
],
"sell": [
{
"quantity": 275,
"price": 74.95,
"orders": 1
},
{
"quantity": 550,
"price": 75,
"orders": 2
},
{
"quantity": 275,
"price": 75.75,
"orders": 1
},
{
"quantity": 550,
"price": 75.95,
"orders": 1
},
{
"quantity": 275,
"price": 76.9,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|120727",
"symbol": "MPHASIS25JUN2560CE",
"last_price": 75.15,
"volume": 91300,
"average_price": 70.56,
"oi": 55825,
"net_change": 8.35,
"total_buy_quantity": 42075,
"total_sell_quantity": 47300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 145.5,
"last_trade_time": "1749203967165",
"oi_day_high": 56375,
"oi_day_low": 43725
},
"NSE_FO:POONAWALLA25JUN405CE": {
"ohlc": {
"open": 13.45,
"high": 27.1,
"low": 12.5,
"close": 26.2
},
"depth": {
"buy": [
{
"quantity": 1450,
"price": 25.95,
"orders": 1
},
{
"quantity": 1450,
"price": 25.9,
"orders": 1
},
{
"quantity": 1450,
"price": 25.8,
"orders": 1
},
{
"quantity": 1450,
"price": 25.7,
"orders": 1
},
{
"quantity": 1450,
"price": 25.35,
"orders": 1
}
],
"sell": [
{
"quantity": 1450,
"price": 26.5,
"orders": 1
},
{
"quantity": 1450,
"price": 26.55,
"orders": 1
},
{
"quantity": 2900,
"price": 26.65,
"orders": 1
},
{
"quantity": 8700,
"price": 26.95,
"orders": 2
},
{
"quantity": 5800,
"price": 27.05,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|123315",
"symbol": "POONAWALLA25JUN405CE",
"last_price": 26.2,
"volume": 469800,
"average_price": 17.84,
"oi": 130500,
"net_change": 11.7,
"total_buy_quantity": 162400,
"total_sell_quantity": 126150,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 34.5,
"last_trade_time": "1749203870330",
"oi_day_high": 172550,
"oi_day_low": 130500
},
"NSE_FO:POLICYBZR25JUN1780CE": {
"ohlc": {
"open": 136.7,
"high": 160.85,
"low": 132.3,
"close": 160.85
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 156.65,
"orders": 1
},
{
"quantity": 325,
"price": 156.6,
"orders": 1
},
{
"quantity": 325,
"price": 156.55,
"orders": 1
},
{
"quantity": 325,
"price": 156.45,
"orders": 1
},
{
"quantity": 325,
"price": 156.2,
"orders": 1
}
],
"sell": [
{
"quantity": 325,
"price": 158.45,
"orders": 1
},
{
"quantity": 325,
"price": 158.5,
"orders": 1
},
{
"quantity": 325,
"price": 159.55,
"orders": 1
},
{
"quantity": 650,
"price": 159.95,
"orders": 1
},
{
"quantity": 325,
"price": 160.2,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|122785",
"symbol": "POLICYBZR25JUN1780CE",
"last_price": 160.85,
"volume": 7475,
"average_price": 140.31,
"oi": 29250,
"net_change": 28.6,
"total_buy_quantity": 20150,
"total_sell_quantity": 37700,
"lower_circuit_limit": 17.55,
"upper_circuit_limit": 246.95,
"last_trade_time": "1749203647883",
"oi_day_high": 32500,
"oi_day_low": 29250
},
"NSE_FO:LTF25JUN172.5CE": {
"ohlc": {
"open": 12.8,
"high": 20.15,
"low": 11.35,
"close": 18.3
},
"depth": {
"buy": [
{
"quantity": 4462,
"price": 17.45,
"orders": 1
},
{
"quantity": 22310,
"price": 17.4,
"orders": 2
},
{
"quantity": 17848,
"price": 17.2,
"orders": 1
},
{
"quantity": 44620,
"price": 17.05,
"orders": 1
},
{
"quantity": 22310,
"price": 17,
"orders": 1
}
],
"sell": [
{
"quantity": 4462,
"price": 18,
"orders": 1
},
{
"quantity": 4462,
"price": 18.05,
"orders": 1
},
{
"quantity": 17848,
"price": 18.65,
"orders": 1
},
{
"quantity": 13386,
"price": 18.75,
"orders": 1
},
{
"quantity": 44620,
"price": 19.05,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|110752",
"symbol": "LTF25JUN172.5CE",
"last_price": 18.3,
"volume": 276644,
"average_price": 14.53,
"oi": 290030,
"net_change": 6.05,
"total_buy_quantity": 330188,
"total_sell_quantity": 383732,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.75,
"last_trade_time": "1749200923920",
"oi_day_high": 312340,
"oi_day_low": 281106
},
"NSE_FO:M&M25JUN3000PE": {
"ohlc": {
"open": 48.9,
"high": 55.55,
"low": 26.55,
"close": 28.3
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 27.95,
"orders": 1
},
{
"quantity": 175,
"price": 27.9,
"orders": 1
},
{
"quantity": 525,
"price": 27.85,
"orders": 2
},
{
"quantity": 175,
"price": 27.8,
"orders": 1
},
{
"quantity": 175,
"price": 27.75,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 28.5,
"orders": 2
},
{
"quantity": 525,
"price": 28.55,
"orders": 3
},
{
"quantity": 525,
"price": 28.6,
"orders": 3
},
{
"quantity": 175,
"price": 28.65,
"orders": 1
},
{
"quantity": 175,
"price": 28.75,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|116955",
"symbol": "M&M25JUN3000PE",
"last_price": 28.3,
"volume": 1138725,
"average_price": 39.64,
"oi": 402150,
"net_change": -22.25,
"total_buy_quantity": 153300,
"total_sell_quantity": 67200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 121.4,
"last_trade_time": "1749203992201",
"oi_day_high": 439250,
"oi_day_low": 401625
},
"NSE_FO:COLPAL25JUN2480CE": {
"ohlc": {
"open": 45.35,
"high": 46,
"low": 32.3,
"close": 35.25
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 35.15,
"orders": 1
},
{
"quantity": 175,
"price": 35.1,
"orders": 1
},
{
"quantity": 700,
"price": 35.05,
"orders": 2
},
{
"quantity": 175,
"price": 34.95,
"orders": 1
},
{
"quantity": 525,
"price": 34.9,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 35.7,
"orders": 1
},
{
"quantity": 175,
"price": 35.75,
"orders": 1
},
{
"quantity": 1925,
"price": 36,
"orders": 2
},
{
"quantity": 525,
"price": 36.1,
"orders": 3
},
{
"quantity": 525,
"price": 36.45,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|82918",
"symbol": "COLPAL25JUN2480CE",
"last_price": 35.25,
"volume": 94850,
"average_price": 39.05,
"oi": 65450,
"net_change": -9.05,
"total_buy_quantity": 33250,
"total_sell_quantity": 36925,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 100.1,
"last_trade_time": "1749203967534",
"oi_day_high": 68075,
"oi_day_low": 57400
},
"NSE_FO:PNBHOUSING25JUN1040PE": {
"ohlc": {
"open": 21.2,
"high": 21.2,
"low": 8.9,
"close": 10.85
},
"depth": {
"buy": [
{
"quantity": 650,
"price": 11.05,
"orders": 1
},
{
"quantity": 650,
"price": 11,
"orders": 1
},
{
"quantity": 650,
"price": 10.95,
"orders": 1
},
{
"quantity": 1300,
"price": 10.9,
"orders": 2
},
{
"quantity": 1300,
"price": 10.85,
"orders": 1
}
],
"sell": [
{
"quantity": 650,
"price": 11.45,
"orders": 1
},
{
"quantity": 1950,
"price": 11.5,
"orders": 3
},
{
"quantity": 650,
"price": 11.55,
"orders": 1
},
{
"quantity": 650,
"price": 11.65,
"orders": 1
},
{
"quantity": 650,
"price": 11.7,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|130804",
"symbol": "PNBHOUSING25JUN1040PE",
"last_price": 10.85,
"volume": 302250,
"average_price": 11.9,
"oi": 92950,
"net_change": -11.1,
"total_buy_quantity": 120900,
"total_sell_quantity": 83850,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 53.8,
"last_trade_time": "1749203949659",
"oi_day_high": 92950,
"oi_day_low": 57200
},
"NSE_FO:SUPREMEIND25JUN4250PE": {
"ohlc": {
"open": 112.35,
"high": 125,
"low": 90.7,
"close": 90.7
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 78.05,
"orders": 1
},
{
"quantity": 250,
"price": 76.55,
"orders": 1
},
{
"quantity": 125,
"price": 75.65,
"orders": 1
},
{
"quantity": 500,
"price": 75.6,
"orders": 1
},
{
"quantity": 3375,
"price": 75.15,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 92.9,
"orders": 1
},
{
"quantity": 250,
"price": 92.95,
"orders": 1
},
{
"quantity": 125,
"price": 93.7,
"orders": 1
},
{
"quantity": 2500,
"price": 97.6,
"orders": 1
},
{
"quantity": 875,
"price": 104.15,
"orders": 2
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|128177",
"symbol": "SUPREMEIND25JUN4250PE",
"last_price": 90.7,
"volume": 8500,
"average_price": 110.67,
"oi": 4500,
"net_change": -8.3,
"total_buy_quantity": 11750,
"total_sell_quantity": 9000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 219.5,
"last_trade_time": "1749203468542",
"oi_day_high": 5500,
"oi_day_low": 4500
},
"NSE_FO:BSE25JUN2450CE": {
"ohlc": {
"open": 510,
"high": 521.05,
"low": 478.75,
"close": 486.5
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 485.5,
"orders": 1
},
{
"quantity": 375,
"price": 485.45,
"orders": 1
},
{
"quantity": 375,
"price": 485.35,
"orders": 1
},
{
"quantity": 375,
"price": 483.85,
"orders": 1
},
{
"quantity": 375,
"price": 483.8,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 487.95,
"orders": 1
},
{
"quantity": 375,
"price": 488,
"orders": 1
},
{
"quantity": 375,
"price": 488.95,
"orders": 1
},
{
"quantity": 375,
"price": 489,
"orders": 1
},
{
"quantity": 375,
"price": 494.65,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|49010",
"symbol": "BSE25JUN2450CE",
"last_price": 486.5,
"volume": 33750,
"average_price": 489.55,
"oi": 219000,
"net_change": 21.05,
"total_buy_quantity": 31875,
"total_sell_quantity": 32625,
"lower_circuit_limit": 185.2,
"upper_circuit_limit": 745.7,
"last_trade_time": "1749203990009",
"oi_day_high": 234375,
"oi_day_low": 217125
},
"NSE_FO:UNIONBANK25JUN140CE": {
"ohlc": {
"open": 13.45,
"high": 16.6,
"low": 11.7,
"close": 14.65
},
"depth": {
"buy": [
{
"quantity": 13275,
"price": 14.8,
"orders": 3
},
{
"quantity": 4425,
"price": 14.65,
"orders": 1
},
{
"quantity": 4425,
"price": 14.6,
"orders": 1
},
{
"quantity": 4425,
"price": 14.45,
"orders": 1
},
{
"quantity": 30975,
"price": 14.4,
"orders": 2
}
],
"sell": [
{
"quantity": 8850,
"price": 15,
"orders": 2
},
{
"quantity": 4425,
"price": 15.05,
"orders": 1
},
{
"quantity": 4425,
"price": 15.1,
"orders": 1
},
{
"quantity": 4425,
"price": 15.25,
"orders": 1
},
{
"quantity": 4425,
"price": 15.3,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|145515",
"symbol": "UNIONBANK25JUN140CE",
"last_price": 14.65,
"volume": 548700,
"average_price": 14.46,
"oi": 1057575,
"net_change": 0.2,
"total_buy_quantity": 402675,
"total_sell_quantity": 513300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 34.45,
"last_trade_time": "1749203385367",
"oi_day_high": 1070850,
"oi_day_low": 1026600
},
"NSE_FO:ICICIGI25JUN1860PE": {
"ohlc": {
"open": 31.35,
"high": 32.7,
"low": 5.5,
"close": 5.6
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 5.5,
"orders": 1
},
{
"quantity": 750,
"price": 5.45,
"orders": 2
},
{
"quantity": 750,
"price": 5.4,
"orders": 2
},
{
"quantity": 500,
"price": 5.3,
"orders": 1
},
{
"quantity": 500,
"price": 5.2,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 5.7,
"orders": 1
},
{
"quantity": 250,
"price": 5.8,
"orders": 1
},
{
"quantity": 250,
"price": 5.85,
"orders": 1
},
{
"quantity": 500,
"price": 5.9,
"orders": 2
},
{
"quantity": 750,
"price": 5.95,
"orders": 2
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|99087",
"symbol": "ICICIGI25JUN1860PE",
"last_price": 5.6,
"volume": 299500,
"average_price": 12.73,
"oi": 91000,
"net_change": -25.5,
"total_buy_quantity": 38000,
"total_sell_quantity": 43500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 66.95,
"last_trade_time": "1749203953567",
"oi_day_high": 100750,
"oi_day_low": 80000
},
"NSE_FO:HUDCO25JUN240PE": {
"ohlc": {
"open": 7.9,
"high": 9,
"low": 5.05,
"close": 5.6
},
"depth": {
"buy": [
{
"quantity": 2425,
"price": 5.6,
"orders": 1
},
{
"quantity": 7275,
"price": 5.55,
"orders": 3
},
{
"quantity": 29100,
"price": 5.5,
"orders": 9
},
{
"quantity": 12125,
"price": 5.45,
"orders": 4
},
{
"quantity": 7275,
"price": 5.4,
"orders": 3
}
],
"sell": [
{
"quantity": 7275,
"price": 5.65,
"orders": 2
},
{
"quantity": 26675,
"price": 5.7,
"orders": 7
},
{
"quantity": 29100,
"price": 5.75,
"orders": 6
},
{
"quantity": 16975,
"price": 5.8,
"orders": 5
},
{
"quantity": 12125,
"price": 5.85,
"orders": 2
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|99562",
"symbol": "HUDCO25JUN240PE",
"last_price": 5.6,
"volume": 6828800,
"average_price": 6.89,
"oi": 3722375,
"net_change": -2.35,
"total_buy_quantity": 535925,
"total_sell_quantity": 836625,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.95,
"last_trade_time": "1749203974991",
"oi_day_high": 3892125,
"oi_day_low": 3586575
},
"NSE_FO:TORNTPOWER25JUN1400PE": {
"ohlc": {
"open": 32.5,
"high": 34,
"low": 27.6,
"close": 32.25
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 32.35,
"orders": 2
},
{
"quantity": 375,
"price": 32.3,
"orders": 1
},
{
"quantity": 750,
"price": 32.05,
"orders": 1
},
{
"quantity": 750,
"price": 31.3,
"orders": 2
},
{
"quantity": 750,
"price": 31.25,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 33.1,
"orders": 1
},
{
"quantity": 375,
"price": 33.15,
"orders": 1
},
{
"quantity": 375,
"price": 33.3,
"orders": 1
},
{
"quantity": 375,
"price": 33.5,
"orders": 1
},
{
"quantity": 750,
"price": 33.55,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|144933",
"symbol": "TORNTPOWER25JUN1400PE",
"last_price": 32.25,
"volume": 28125,
"average_price": 31.14,
"oi": 122625,
"net_change": -3.45,
"total_buy_quantity": 74250,
"total_sell_quantity": 63750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 83.2,
"last_trade_time": "1749203995087",
"oi_day_high": 122625,
"oi_day_low": 115500
},
"NSE_FO:PIIND25JUN3900CE": {
"ohlc": {
"open": 118.1,
"high": 130.15,
"low": 79.6,
"close": 102
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 100.9,
"orders": 1
},
{
"quantity": 250,
"price": 100.3,
"orders": 1
},
{
"quantity": 250,
"price": 100.25,
"orders": 1
},
{
"quantity": 125,
"price": 100.15,
"orders": 1
},
{
"quantity": 125,
"price": 100.1,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 101.95,
"orders": 2
},
{
"quantity": 250,
"price": 102,
"orders": 1
},
{
"quantity": 125,
"price": 102.6,
"orders": 1
},
{
"quantity": 375,
"price": 102.95,
"orders": 2
},
{
"quantity": 250,
"price": 103,
"orders": 2
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|129840",
"symbol": "PIIND25JUN3900CE",
"last_price": 102,
"volume": 255875,
"average_price": 104.48,
"oi": 85625,
"net_change": -9.75,
"total_buy_quantity": 28875,
"total_sell_quantity": 27250,
"lower_circuit_limit": 4.05,
"upper_circuit_limit": 219.45,
"last_trade_time": "1749203997542",
"oi_day_high": 86000,
"oi_day_low": 58750
},
"NSE_FO:RECLTD25JUN410CE": {
"ohlc": {
"open": 10.85,
"high": 17.7,
"low": 8.5,
"close": 16.1
},
"depth": {
"buy": [
{
"quantity": 2000,
"price": 16.05,
"orders": 1
},
{
"quantity": 23000,
"price": 16,
"orders": 6
},
{
"quantity": 11000,
"price": 15.95,
"orders": 8
},
{
"quantity": 9000,
"price": 15.9,
"orders": 5
},
{
"quantity": 14000,
"price": 15.85,
"orders": 7
}
],
"sell": [
{
"quantity": 2000,
"price": 16.15,
"orders": 2
},
{
"quantity": 13000,
"price": 16.2,
"orders": 7
},
{
"quantity": 7000,
"price": 16.25,
"orders": 5
},
{
"quantity": 5000,
"price": 16.3,
"orders": 4
},
{
"quantity": 5000,
"price": 16.35,
"orders": 4
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|124183",
"symbol": "RECLTD25JUN410CE",
"last_price": 16.1,
"volume": 13008000,
"average_price": 14.41,
"oi": 3646000,
"net_change": 5.4,
"total_buy_quantity": 245000,
"total_sell_quantity": 573000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 43.1,
"last_trade_time": "1749203999514",
"oi_day_high": 6167000,
"oi_day_low": 3625000
},
"NSE_FO:APLAPOLLO25JUN1820PE": {
"ohlc": {
"open": 12,
"high": 14.3,
"low": 10,
"close": 10
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 10.55,
"orders": 1
},
{
"quantity": 350,
"price": 10.5,
"orders": 1
},
{
"quantity": 350,
"price": 10.35,
"orders": 1
},
{
"quantity": 1050,
"price": 10.1,
"orders": 1
},
{
"quantity": 1750,
"price": 10.05,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 10.95,
"orders": 1
},
{
"quantity": 700,
"price": 11,
"orders": 1
},
{
"quantity": 350,
"price": 11.05,
"orders": 1
},
{
"quantity": 700,
"price": 11.6,
"orders": 2
},
{
"quantity": 1050,
"price": 12.65,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|63550",
"symbol": "APLAPOLLO25JUN1820PE",
"last_price": 10,
"volume": 39900,
"average_price": 12.45,
"oi": 47600,
"net_change": -3.2,
"total_buy_quantity": 100450,
"total_sell_quantity": 62650,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 43.1,
"last_trade_time": "1749203700065",
"oi_day_high": 49350,
"oi_day_low": 34650
},
"NSE_FO:KEI25JUN3650PE": {
"ohlc": {
"open": 94.8,
"high": 101.05,
"low": 60.15,
"close": 65.8
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 64.15,
"orders": 2
},
{
"quantity": 150,
"price": 64.1,
"orders": 1
},
{
"quantity": 300,
"price": 64.05,
"orders": 1
},
{
"quantity": 150,
"price": 64,
"orders": 1
},
{
"quantity": 300,
"price": 63.05,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 69.55,
"orders": 1
},
{
"quantity": 150,
"price": 69.6,
"orders": 1
},
{
"quantity": 150,
"price": 69.7,
"orders": 1
},
{
"quantity": 150,
"price": 69.85,
"orders": 1
},
{
"quantity": 150,
"price": 70.55,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|108003",
"symbol": "KEI25JUN3650PE",
"last_price": 65.8,
"volume": 42300,
"average_price": 81.61,
"oi": 7500,
"net_change": -45.35,
"total_buy_quantity": 33600,
"total_sell_quantity": 16200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 262.45,
"last_trade_time": "1749203551546",
"oi_day_high": 8550,
"oi_day_low": 4800
},
"NSE_FO:GRASIM25JUN2580PE": {
"ohlc": {
"open": 66.55,
"high": 73.05,
"low": 47.85,
"close": 50.35
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 49.85,
"orders": 1
},
{
"quantity": 250,
"price": 49.8,
"orders": 1
},
{
"quantity": 250,
"price": 49.75,
"orders": 1
},
{
"quantity": 250,
"price": 49.65,
"orders": 1
},
{
"quantity": 500,
"price": 49.55,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 50.35,
"orders": 1
},
{
"quantity": 250,
"price": 50.4,
"orders": 1
},
{
"quantity": 250,
"price": 50.6,
"orders": 1
},
{
"quantity": 250,
"price": 50.9,
"orders": 1
},
{
"quantity": 500,
"price": 50.95,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|93085",
"symbol": "GRASIM25JUN2580PE",
"last_price": 50.35,
"volume": 96000,
"average_price": 55.44,
"oi": 63500,
"net_change": -10.45,
"total_buy_quantity": 32750,
"total_sell_quantity": 48000,
"lower_circuit_limit": 1.4,
"upper_circuit_limit": 120.2,
"last_trade_time": "1749203920188",
"oi_day_high": 64750,
"oi_day_low": 51750
},
"NSE_FO:PATANJALI25JUN1760PE": {
"ohlc": {
"open": 94.6,
"high": 94.6,
"low": 94.6,
"close": 94.6
},
"depth": {
"buy": [
{
"quantity": 1200,
"price": 67.75,
"orders": 2
},
{
"quantity": 300,
"price": 67.7,
"orders": 1
},
{
"quantity": 600,
"price": 67.55,
"orders": 1
},
{
"quantity": 600,
"price": 66.05,
"orders": 1
},
{
"quantity": 1200,
"price": 62.9,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 73.25,
"orders": 1
},
{
"quantity": 300,
"price": 73.3,
"orders": 1
},
{
"quantity": 300,
"price": 73.55,
"orders": 1
},
{
"quantity": 1500,
"price": 74.65,
"orders": 1
},
{
"quantity": 3000,
"price": 76.2,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|127516",
"symbol": "PATANJALI25JUN1760PE",
"last_price": 94.6,
"volume": 0,
"average_price": 0,
"oi": 7500,
"net_change": 2.35,
"total_buy_quantity": 12600,
"total_sell_quantity": 22500,
"lower_circuit_limit": 25.6,
"upper_circuit_limit": 158.9,
"last_trade_time": "1749117519000",
"oi_day_high": 7500,
"oi_day_low": 6900
},
"NSE_FO:RBLBANK25JUN215PE": {
"ohlc": {
"open": 11.8,
"high": 12.3,
"low": 4.7,
"close": 5.05
},
"depth": {
"buy": [
{
"quantity": 5000,
"price": 5.05,
"orders": 2
},
{
"quantity": 15000,
"price": 5,
"orders": 6
},
{
"quantity": 7500,
"price": 4.95,
"orders": 3
},
{
"quantity": 7500,
"price": 4.9,
"orders": 3
},
{
"quantity": 2500,
"price": 4.85,
"orders": 1
}
],
"sell": [
{
"quantity": 5000,
"price": 5.15,
"orders": 2
},
{
"quantity": 10000,
"price": 5.2,
"orders": 4
},
{
"quantity": 5000,
"price": 5.25,
"orders": 2
},
{
"quantity": 5000,
"price": 5.3,
"orders": 2
},
{
"quantity": 7500,
"price": 5.35,
"orders": 3
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|134185",
"symbol": "RBLBANK25JUN215PE",
"last_price": 5.05,
"volume": 4385000,
"average_price": 6.28,
"oi": 882500,
"net_change": -6.8,
"total_buy_quantity": 415000,
"total_sell_quantity": 505000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.85,
"last_trade_time": "1749203972395",
"oi_day_high": 902500,
"oi_day_low": 270000
},
"NSE_FO:PETRONET25JUN315PE": {
"ohlc": {
"open": 10.45,
"high": 12.1,
"low": 10.45,
"close": 11.65
},
"depth": {
"buy": [
{
"quantity": 1500,
"price": 11.7,
"orders": 1
},
{
"quantity": 1500,
"price": 11.65,
"orders": 1
},
{
"quantity": 1500,
"price": 11.6,
"orders": 1
},
{
"quantity": 1500,
"price": 11.55,
"orders": 1
},
{
"quantity": 1500,
"price": 11.5,
"orders": 1
}
],
"sell": [
{
"quantity": 1500,
"price": 11.8,
"orders": 1
},
{
"quantity": 1500,
"price": 11.85,
"orders": 1
},
{
"quantity": 3000,
"price": 11.95,
"orders": 1
},
{
"quantity": 1500,
"price": 12.15,
"orders": 1
},
{
"quantity": 1500,
"price": 12.2,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|120623",
"symbol": "PETRONET25JUN315PE",
"last_price": 11.65,
"volume": 106500,
"average_price": 11.25,
"oi": 238500,
"net_change": 1,
"total_buy_quantity": 199500,
"total_sell_quantity": 180000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.65,
"last_trade_time": "1749202326831",
"oi_day_high": 249000,
"oi_day_low": 237000
},
"NSE_FO:HDFCAMC25JUN4760PE": {
"ohlc": {
"open": 70.05,
"high": 79,
"low": 29,
"close": 35.2
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 34.75,
"orders": 1
},
{
"quantity": 150,
"price": 34.7,
"orders": 1
},
{
"quantity": 150,
"price": 33.7,
"orders": 1
},
{
"quantity": 150,
"price": 33.65,
"orders": 1
},
{
"quantity": 150,
"price": 33.55,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 35.35,
"orders": 1
},
{
"quantity": 300,
"price": 35.4,
"orders": 2
},
{
"quantity": 750,
"price": 35.75,
"orders": 1
},
{
"quantity": 750,
"price": 36.2,
"orders": 1
},
{
"quantity": 150,
"price": 36.55,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|94612",
"symbol": "HDFCAMC25JUN4760PE",
"last_price": 35.2,
"volume": 170550,
"average_price": 43.67,
"oi": 43950,
"net_change": -74.05,
"total_buy_quantity": 20850,
"total_sell_quantity": 35850,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 234.15,
"last_trade_time": "1749203878434",
"oi_day_high": 47550,
"oi_day_low": 22650
},
"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": 9650,
"price": 7.35,
"orders": 1
},
{
"quantity": 19300,
"price": 7.1,
"orders": 1
},
{
"quantity": 48250,
"price": 6.95,
"orders": 1
}
],
"sell": [
{
"quantity": 4825,
"price": 8,
"orders": 1
},
{
"quantity": 19300,
"price": 8.1,
"orders": 1
},
{
"quantity": 48250,
"price": 8.25,
"orders": 1
},
{
"quantity": 24125,
"price": 8.7,
"orders": 1
},
{
"quantity": 48250,
"price": 9.3,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+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": 400475,
"total_sell_quantity": 405300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.5,
"last_trade_time": "1748935815000",
"oi_day_high": 236425,
"oi_day_low": 221950
},
"NSE_FO:SBILIFE25JUN1820CE": {
"ohlc": {
"open": 15.45,
"high": 17.5,
"low": 9.15,
"close": 15.7
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 15.5,
"orders": 2
},
{
"quantity": 375,
"price": 15.45,
"orders": 1
},
{
"quantity": 750,
"price": 15.4,
"orders": 2
},
{
"quantity": 2250,
"price": 15.35,
"orders": 3
},
{
"quantity": 750,
"price": 15.3,
"orders": 2
}
],
"sell": [
{
"quantity": 750,
"price": 15.65,
"orders": 2
},
{
"quantity": 1125,
"price": 15.7,
"orders": 3
},
{
"quantity": 1875,
"price": 15.75,
"orders": 5
},
{
"quantity": 1125,
"price": 15.8,
"orders": 3
},
{
"quantity": 2625,
"price": 15.85,
"orders": 4
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|125162",
"symbol": "SBILIFE25JUN1820CE",
"last_price": 15.7,
"volume": 792000,
"average_price": 13.32,
"oi": 783000,
"net_change": 0.4,
"total_buy_quantity": 157500,
"total_sell_quantity": 90750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 46.85,
"last_trade_time": "1749203985021",
"oi_day_high": 789750,
"oi_day_low": 772500
},
"NSE_FO:IREDA25JUN177.5CE": {
"ohlc": {
"open": 3.7,
"high": 3.75,
"low": 2.4,
"close": 3
},
"depth": {
"buy": [
{
"quantity": 5800,
"price": 3,
"orders": 2
},
{
"quantity": 26100,
"price": 2.95,
"orders": 8
},
{
"quantity": 31900,
"price": 2.9,
"orders": 6
},
{
"quantity": 34800,
"price": 2.85,
"orders": 6
},
{
"quantity": 37700,
"price": 2.8,
"orders": 8
}
],
"sell": [
{
"quantity": 11600,
"price": 3.05,
"orders": 3
},
{
"quantity": 29000,
"price": 3.1,
"orders": 8
},
{
"quantity": 23200,
"price": 3.15,
"orders": 6
},
{
"quantity": 37700,
"price": 3.2,
"orders": 7
},
{
"quantity": 20300,
"price": 3.25,
"orders": 5
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|104569",
"symbol": "IREDA25JUN177.5CE",
"last_price": 3,
"volume": 2586800,
"average_price": 2.91,
"oi": 1133900,
"net_change": -0.8,
"total_buy_quantity": 870000,
"total_sell_quantity": 817800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.8,
"last_trade_time": "1749203967748",
"oi_day_high": 1206400,
"oi_day_low": 907700
},
"NSE_FO:AUBANK25JUN700PE": {
"ohlc": {
"open": 11.4,
"high": 13.05,
"low": 4.35,
"close": 4.7
},
"depth": {
"buy": [
{
"quantity": 6000,
"price": 4.65,
"orders": 2
},
{
"quantity": 1000,
"price": 4.6,
"orders": 1
},
{
"quantity": 5000,
"price": 4.55,
"orders": 5
},
{
"quantity": 4000,
"price": 4.5,
"orders": 4
},
{
"quantity": 3000,
"price": 4.45,
"orders": 3
}
],
"sell": [
{
"quantity": 4000,
"price": 4.75,
"orders": 4
},
{
"quantity": 4000,
"price": 4.8,
"orders": 3
},
{
"quantity": 2000,
"price": 4.85,
"orders": 2
},
{
"quantity": 4000,
"price": 4.9,
"orders": 3
},
{
"quantity": 13000,
"price": 4.95,
"orders": 4
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|70501",
"symbol": "AUBANK25JUN700PE",
"last_price": 4.7,
"volume": 1140000,
"average_price": 7.1,
"oi": 1453000,
"net_change": -6.85,
"total_buy_quantity": 286000,
"total_sell_quantity": 184000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.55,
"last_trade_time": "1749203998613",
"oi_day_high": 1460000,
"oi_day_low": 1355000
},
"NSE_FO:ACC25JUN1920PE": {
"ohlc": {
"open": 54.1,
"high": 54.5,
"low": 44.5,
"close": 48.25
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 47.4,
"orders": 1
},
{
"quantity": 300,
"price": 47.35,
"orders": 1
},
{
"quantity": 300,
"price": 47.25,
"orders": 1
},
{
"quantity": 300,
"price": 47.1,
"orders": 1
},
{
"quantity": 300,
"price": 47,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 48.1,
"orders": 1
},
{
"quantity": 300,
"price": 48.15,
"orders": 1
},
{
"quantity": 300,
"price": 48.2,
"orders": 1
},
{
"quantity": 600,
"price": 48.25,
"orders": 1
},
{
"quantity": 600,
"price": 48.55,
"orders": 2
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|66076",
"symbol": "ACC25JUN1920PE",
"last_price": 48.25,
"volume": 11100,
"average_price": 47.51,
"oi": 68100,
"net_change": -11.2,
"total_buy_quantity": 20100,
"total_sell_quantity": 33300,
"lower_circuit_limit": 3.75,
"upper_circuit_limit": 115.15,
"last_trade_time": "1749203952808",
"oi_day_high": 68100,
"oi_day_low": 64200
},
"NSE_FO:CAMS25JUN3950PE": {
"ohlc": {
"open": 39,
"high": 42.55,
"low": 26.7,
"close": 30.65
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 30.55,
"orders": 1
},
{
"quantity": 125,
"price": 30.5,
"orders": 1
},
{
"quantity": 125,
"price": 30,
"orders": 1
},
{
"quantity": 125,
"price": 26.5,
"orders": 1
},
{
"quantity": 3750,
"price": 26.45,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 32.3,
"orders": 1
},
{
"quantity": 250,
"price": 32.35,
"orders": 1
},
{
"quantity": 125,
"price": 32.6,
"orders": 1
},
{
"quantity": 250,
"price": 32.65,
"orders": 1
},
{
"quantity": 125,
"price": 34.45,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|79621",
"symbol": "CAMS25JUN3950PE",
"last_price": 30.65,
"volume": 20500,
"average_price": 32.94,
"oi": 16625,
"net_change": -9.5,
"total_buy_quantity": 16375,
"total_sell_quantity": 19750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 114.85,
"last_trade_time": "1749203794906",
"oi_day_high": 20750,
"oi_day_low": 16625
},
"NSE_FO:HINDCOPPER25JUN250CE": {
"ohlc": {
"open": 14.05,
"high": 17.25,
"low": 11.7,
"close": 12.05
},
"depth": {
"buy": [
{
"quantity": 2650,
"price": 11.95,
"orders": 1
},
{
"quantity": 2650,
"price": 11.9,
"orders": 1
},
{
"quantity": 2650,
"price": 11.85,
"orders": 1
},
{
"quantity": 2650,
"price": 11.8,
"orders": 1
},
{
"quantity": 2650,
"price": 11.75,
"orders": 1
}
],
"sell": [
{
"quantity": 5300,
"price": 12,
"orders": 2
},
{
"quantity": 2650,
"price": 12.1,
"orders": 1
},
{
"quantity": 2650,
"price": 12.15,
"orders": 1
},
{
"quantity": 2650,
"price": 12.2,
"orders": 1
},
{
"quantity": 2650,
"price": 12.25,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|97448",
"symbol": "HINDCOPPER25JUN250CE",
"last_price": 12.05,
"volume": 5912150,
"average_price": 14.85,
"oi": 1680100,
"net_change": -1,
"total_buy_quantity": 381600,
"total_sell_quantity": 492900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33.05,
"last_trade_time": "1749203976409",
"oi_day_high": 1862950,
"oi_day_low": 1372700
},
"NSE_FO:BAJFINANCE25JUN9200PE": {
"ohlc": {
"open": 357.65,
"high": 368.75,
"low": 97.9,
"close": 101.15
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 101.05,
"orders": 1
},
{
"quantity": 125,
"price": 101,
"orders": 1
},
{
"quantity": 125,
"price": 100.9,
"orders": 1
},
{
"quantity": 250,
"price": 100.85,
"orders": 1
},
{
"quantity": 125,
"price": 100.8,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 102.45,
"orders": 1
},
{
"quantity": 750,
"price": 102.5,
"orders": 2
},
{
"quantity": 375,
"price": 103,
"orders": 3
},
{
"quantity": 125,
"price": 103.05,
"orders": 1
},
{
"quantity": 125,
"price": 103.1,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|72655",
"symbol": "BAJFINANCE25JUN9200PE",
"last_price": 101.15,
"volume": 1237500,
"average_price": 135.9,
"oi": 256375,
"net_change": -222.1,
"total_buy_quantity": 29500,
"total_sell_quantity": 56625,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 597.45,
"last_trade_time": "1749203998793",
"oi_day_high": 270500,
"oi_day_low": 114750
},
"NSE_FO:JSWSTEEL25JUN1010CE": {
"ohlc": {
"open": 11.15,
"high": 27.4,
"low": 10.9,
"close": 22.75
},
"depth": {
"buy": [
{
"quantity": 1350,
"price": 22.75,
"orders": 2
},
{
"quantity": 675,
"price": 22.7,
"orders": 1
},
{
"quantity": 675,
"price": 22.65,
"orders": 1
},
{
"quantity": 675,
"price": 22.6,
"orders": 1
},
{
"quantity": 2025,
"price": 22.55,
"orders": 1
}
],
"sell": [
{
"quantity": 675,
"price": 23,
"orders": 1
},
{
"quantity": 675,
"price": 23.05,
"orders": 1
},
{
"quantity": 675,
"price": 23.1,
"orders": 1
},
{
"quantity": 675,
"price": 23.15,
"orders": 1
},
{
"quantity": 675,
"price": 23.2,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|106765",
"symbol": "JSWSTEEL25JUN1010CE",
"last_price": 22.75,
"volume": 1746225,
"average_price": 21.11,
"oi": 265950,
"net_change": 11.6,
"total_buy_quantity": 435375,
"total_sell_quantity": 166725,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 61.05,
"last_trade_time": "1749203985366",
"oi_day_high": 363150,
"oi_day_low": 265275
},
"NSE_FO:NESTLEIND25JUN2440CE": {
"ohlc": {
"open": 29,
"high": 33.4,
"low": 24.3,
"close": 29.9
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 29.35,
"orders": 1
},
{
"quantity": 200,
"price": 29.3,
"orders": 1
},
{
"quantity": 200,
"price": 29.25,
"orders": 1
},
{
"quantity": 200,
"price": 28.9,
"orders": 1
},
{
"quantity": 600,
"price": 28.85,
"orders": 2
}
],
"sell": [
{
"quantity": 600,
"price": 29.65,
"orders": 3
},
{
"quantity": 200,
"price": 29.85,
"orders": 1
},
{
"quantity": 200,
"price": 29.95,
"orders": 1
},
{
"quantity": 1000,
"price": 30,
"orders": 2
},
{
"quantity": 200,
"price": 30.05,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|123454",
"symbol": "NESTLEIND25JUN2440CE",
"last_price": 29.9,
"volume": 215400,
"average_price": 29.85,
"oi": 138800,
"net_change": 1.35,
"total_buy_quantity": 63400,
"total_sell_quantity": 38000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 64.85,
"last_trade_time": "1749203984961",
"oi_day_high": 156600,
"oi_day_low": 136400
},
"NSE_FO:IEX25JUN200PE": {
"ohlc": {
"open": 6,
"high": 6.25,
"low": 3.65,
"close": 4.6
},
"depth": {
"buy": [
{
"quantity": 15000,
"price": 4.6,
"orders": 3
},
{
"quantity": 18750,
"price": 4.55,
"orders": 4
},
{
"quantity": 18750,
"price": 4.5,
"orders": 4
},
{
"quantity": 18750,
"price": 4.45,
"orders": 4
},
{
"quantity": 45000,
"price": 4.4,
"orders": 6
}
],
"sell": [
{
"quantity": 22500,
"price": 4.75,
"orders": 5
},
{
"quantity": 45000,
"price": 4.8,
"orders": 5
},
{
"quantity": 48750,
"price": 4.85,
"orders": 7
},
{
"quantity": 15000,
"price": 4.9,
"orders": 4
},
{
"quantity": 7500,
"price": 4.95,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|102384",
"symbol": "IEX25JUN200PE",
"last_price": 4.6,
"volume": 6870000,
"average_price": 4.85,
"oi": 5066250,
"net_change": -1.5,
"total_buy_quantity": 858750,
"total_sell_quantity": 660000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.1,
"last_trade_time": "1749203998230",
"oi_day_high": 5066250,
"oi_day_low": 3727500
},
"NSE_FO:MARICO25JUN720CE": {
"ohlc": {
"open": 8.65,
"high": 9.55,
"low": 7.05,
"close": 7.65
},
"depth": {
"buy": [
{
"quantity": 1200,
"price": 7.65,
"orders": 1
},
{
"quantity": 6000,
"price": 7.6,
"orders": 3
},
{
"quantity": 7200,
"price": 7.55,
"orders": 3
},
{
"quantity": 7200,
"price": 7.5,
"orders": 4
},
{
"quantity": 3600,
"price": 7.45,
"orders": 2
}
],
"sell": [
{
"quantity": 6000,
"price": 7.75,
"orders": 3
},
{
"quantity": 40800,
"price": 7.8,
"orders": 3
},
{
"quantity": 4800,
"price": 7.85,
"orders": 2
},
{
"quantity": 2400,
"price": 7.9,
"orders": 2
},
{
"quantity": 2400,
"price": 7.95,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|117639",
"symbol": "MARICO25JUN720CE",
"last_price": 7.65,
"volume": 384000,
"average_price": 8.1,
"oi": 364800,
"net_change": -1.45,
"total_buy_quantity": 260400,
"total_sell_quantity": 249600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.1,
"last_trade_time": "1749203978630",
"oi_day_high": 373200,
"oi_day_low": 310800
},
"NSE_FO:SUNPHARMA25JUN1700PE": {
"ohlc": {
"open": 38.1,
"high": 45.7,
"low": 37.85,
"close": 39.15
},
"depth": {
"buy": [
{
"quantity": 1400,
"price": 38.95,
"orders": 3
},
{
"quantity": 700,
"price": 38.9,
"orders": 1
},
{
"quantity": 350,
"price": 38.85,
"orders": 1
},
{
"quantity": 350,
"price": 38.8,
"orders": 1
},
{
"quantity": 1050,
"price": 38.7,
"orders": 2
}
],
"sell": [
{
"quantity": 350,
"price": 39.4,
"orders": 1
},
{
"quantity": 1400,
"price": 39.45,
"orders": 3
},
{
"quantity": 700,
"price": 39.55,
"orders": 1
},
{
"quantity": 350,
"price": 39.6,
"orders": 1
},
{
"quantity": 700,
"price": 39.65,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|127663",
"symbol": "SUNPHARMA25JUN1700PE",
"last_price": 39.15,
"volume": 202300,
"average_price": 41.43,
"oi": 584500,
"net_change": -0.35,
"total_buy_quantity": 47250,
"total_sell_quantity": 53900,
"lower_circuit_limit": 3.7,
"upper_circuit_limit": 75.3,
"last_trade_time": "1749203979956",
"oi_day_high": 584500,
"oi_day_low": 522900
},
"NSE_FO:UNITDSPR25JUN1520CE": {
"ohlc": {
"open": 86.55,
"high": 89.65,
"low": 85.85,
"close": 89.65
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 89.55,
"orders": 2
},
{
"quantity": 350,
"price": 89.5,
"orders": 1
},
{
"quantity": 350,
"price": 89.45,
"orders": 1
},
{
"quantity": 350,
"price": 89,
"orders": 1
},
{
"quantity": 700,
"price": 88.05,
"orders": 2
}
],
"sell": [
{
"quantity": 350,
"price": 91.5,
"orders": 1
},
{
"quantity": 350,
"price": 91.8,
"orders": 1
},
{
"quantity": 350,
"price": 92.2,
"orders": 1
},
{
"quantity": 350,
"price": 92.4,
"orders": 1
},
{
"quantity": 350,
"price": 93.75,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|145611",
"symbol": "UNITDSPR25JUN1520CE",
"last_price": 89.65,
"volume": 5950,
"average_price": 87.6,
"oi": 46200,
"net_change": -11.3,
"total_buy_quantity": 51100,
"total_sell_quantity": 44800,
"lower_circuit_limit": 39.3,
"upper_circuit_limit": 162.6,
"last_trade_time": "1749202600128",
"oi_day_high": 47950,
"oi_day_low": 46200
},
"NSE_FO:GRANULES25JUN540CE": {
"ohlc": {
"open": 13.3,
"high": 13.7,
"low": 10.1,
"close": 11.9
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 11.65,
"orders": 1
},
{
"quantity": 1000,
"price": 11.6,
"orders": 1
},
{
"quantity": 1000,
"price": 11.5,
"orders": 1
},
{
"quantity": 2000,
"price": 11.45,
"orders": 1
},
{
"quantity": 2000,
"price": 11.15,
"orders": 1
}
],
"sell": [
{
"quantity": 2000,
"price": 11.95,
"orders": 2
},
{
"quantity": 1000,
"price": 12.15,
"orders": 1
},
{
"quantity": 2000,
"price": 12.2,
"orders": 2
},
{
"quantity": 3000,
"price": 12.25,
"orders": 2
},
{
"quantity": 1000,
"price": 12.3,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|91152",
"symbol": "GRANULES25JUN540CE",
"last_price": 11.9,
"volume": 469000,
"average_price": 11.81,
"oi": 359000,
"net_change": -2.6,
"total_buy_quantity": 366000,
"total_sell_quantity": 192000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 34.5,
"last_trade_time": "1749203940010",
"oi_day_high": 363000,
"oi_day_low": 293000
},
"NSE_FO:HDFCBANK25JUN1920CE": {
"ohlc": {
"open": 52.35,
"high": 89.25,
"low": 50.1,
"close": 76.5
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 76.45,
"orders": 1
},
{
"quantity": 550,
"price": 76.4,
"orders": 1
},
{
"quantity": 550,
"price": 76.25,
"orders": 1
},
{
"quantity": 1100,
"price": 76.05,
"orders": 1
},
{
"quantity": 2750,
"price": 76,
"orders": 2
}
],
"sell": [
{
"quantity": 550,
"price": 76.95,
"orders": 1
},
{
"quantity": 550,
"price": 77,
"orders": 1
},
{
"quantity": 550,
"price": 77.1,
"orders": 1
},
{
"quantity": 1650,
"price": 77.2,
"orders": 1
},
{
"quantity": 2750,
"price": 77.35,
"orders": 2
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|94089",
"symbol": "HDFCBANK25JUN1920CE",
"last_price": 76.5,
"volume": 1839750,
"average_price": 67.26,
"oi": 952600,
"net_change": 20.85,
"total_buy_quantity": 59400,
"total_sell_quantity": 89100,
"lower_circuit_limit": 8.2,
"upper_circuit_limit": 144.6,
"last_trade_time": "1749203994570",
"oi_day_high": 1203400,
"oi_day_low": 925100
},
"NSE_FO:HDFCLIFE25JUN780PE": {
"ohlc": {
"open": 26.9,
"high": 33.35,
"low": 25.45,
"close": 32.3
},
"depth": {
"buy": [
{
"quantity": 1100,
"price": 30.45,
"orders": 1
},
{
"quantity": 1100,
"price": 30.4,
"orders": 1
},
{
"quantity": 1100,
"price": 30.35,
"orders": 1
},
{
"quantity": 1100,
"price": 29.9,
"orders": 1
},
{
"quantity": 1100,
"price": 29.6,
"orders": 1
}
],
"sell": [
{
"quantity": 2200,
"price": 31.35,
"orders": 2
},
{
"quantity": 1100,
"price": 31.4,
"orders": 1
},
{
"quantity": 2200,
"price": 31.45,
"orders": 2
},
{
"quantity": 1100,
"price": 31.85,
"orders": 1
},
{
"quantity": 1100,
"price": 31.9,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|95273",
"symbol": "HDFCLIFE25JUN780PE",
"last_price": 32.3,
"volume": 100100,
"average_price": 28.22,
"oi": 259600,
"net_change": 6.4,
"total_buy_quantity": 94600,
"total_sell_quantity": 102300,
"lower_circuit_limit": 5.2,
"upper_circuit_limit": 46.6,
"last_trade_time": "1749199312070",
"oi_day_high": 266200,
"oi_day_low": 253000
},
"NSE_FO:DMART25JUN4000PE": {
"ohlc": {
"open": 39.5,
"high": 41.1,
"low": 21.6,
"close": 24.55
},
"depth": {
"buy": [
{
"quantity": 450,
"price": 24.55,
"orders": 3
},
{
"quantity": 300,
"price": 24.3,
"orders": 1
},
{
"quantity": 300,
"price": 24.2,
"orders": 1
},
{
"quantity": 300,
"price": 24.1,
"orders": 1
},
{
"quantity": 900,
"price": 24.05,
"orders": 2
}
],
"sell": [
{
"quantity": 450,
"price": 25.05,
"orders": 2
},
{
"quantity": 150,
"price": 25.1,
"orders": 1
},
{
"quantity": 900,
"price": 25.15,
"orders": 2
},
{
"quantity": 150,
"price": 25.2,
"orders": 1
},
{
"quantity": 900,
"price": 25.45,
"orders": 2
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|87121",
"symbol": "DMART25JUN4000PE",
"last_price": 24.55,
"volume": 215550,
"average_price": 26.71,
"oi": 121650,
"net_change": -15.1,
"total_buy_quantity": 35250,
"total_sell_quantity": 40500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 107.35,
"last_trade_time": "1749203956136",
"oi_day_high": 130950,
"oi_day_low": 113700
},
"NSE_FO:NHPC25JUN87PE": {
"ohlc": {
"open": 2.05,
"high": 2.05,
"low": 1.25,
"close": 1.35
},
"depth": {
"buy": [
{
"quantity": 51200,
"price": 1.3,
"orders": 4
},
{
"quantity": 70400,
"price": 1.25,
"orders": 6
},
{
"quantity": 64000,
"price": 1.2,
"orders": 6
},
{
"quantity": 44800,
"price": 1.15,
"orders": 3
},
{
"quantity": 32000,
"price": 1.1,
"orders": 2
}
],
"sell": [
{
"quantity": 57600,
"price": 1.4,
"orders": 8
},
{
"quantity": 44800,
"price": 1.45,
"orders": 5
},
{
"quantity": 38400,
"price": 1.5,
"orders": 5
},
{
"quantity": 19200,
"price": 1.55,
"orders": 2
},
{
"quantity": 6400,
"price": 1.6,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|116872",
"symbol": "NHPC25JUN87PE",
"last_price": 1.35,
"volume": 1081600,
"average_price": 1.5,
"oi": 966400,
"net_change": -0.9,
"total_buy_quantity": 1056000,
"total_sell_quantity": 1004800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.25,
"last_trade_time": "1749203995043",
"oi_day_high": 966400,
"oi_day_low": 723200
},
"NSE_FO:ULTRACEMCO25JUN11300PE": {
"ohlc": {
"open": 286.8,
"high": 293,
"low": 188.6,
"close": 221.2
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 219.65,
"orders": 1
},
{
"quantity": 150,
"price": 217.2,
"orders": 1
},
{
"quantity": 50,
"price": 217.15,
"orders": 1
},
{
"quantity": 150,
"price": 217.1,
"orders": 1
},
{
"quantity": 150,
"price": 217,
"orders": 1
}
],
"sell": [
{
"quantity": 50,
"price": 222.55,
"orders": 1
},
{
"quantity": 150,
"price": 222.6,
"orders": 1
},
{
"quantity": 100,
"price": 222.65,
"orders": 1
},
{
"quantity": 150,
"price": 222.7,
"orders": 1
},
{
"quantity": 150,
"price": 222.85,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|133740",
"symbol": "ULTRACEMCO25JUN11300PE",
"last_price": 221.2,
"volume": 35350,
"average_price": 227.97,
"oi": 17550,
"net_change": -57.65,
"total_buy_quantity": 6200,
"total_sell_quantity": 7050,
"lower_circuit_limit": 12.1,
"upper_circuit_limit": 545.6,
"last_trade_time": "1749203995379",
"oi_day_high": 17650,
"oi_day_low": 14550
},
"NSE_FO:CROMPTON25JUN360CE": {
"ohlc": {
"open": 5.3,
"high": 5.95,
"low": 4.6,
"close": 5.05
},
"depth": {
"buy": [
{
"quantity": 7200,
"price": 5.05,
"orders": 3
},
{
"quantity": 18000,
"price": 5,
"orders": 7
},
{
"quantity": 18000,
"price": 4.95,
"orders": 6
},
{
"quantity": 7200,
"price": 4.9,
"orders": 3
},
{
"quantity": 7200,
"price": 4.85,
"orders": 3
}
],
"sell": [
{
"quantity": 3600,
"price": 5.2,
"orders": 2
},
{
"quantity": 18000,
"price": 5.25,
"orders": 7
},
{
"quantity": 12600,
"price": 5.3,
"orders": 5
},
{
"quantity": 14400,
"price": 5.35,
"orders": 6
},
{
"quantity": 9000,
"price": 5.4,
"orders": 5
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|83563",
"symbol": "CROMPTON25JUN360CE",
"last_price": 5.05,
"volume": 752400,
"average_price": 5.18,
"oi": 1083600,
"net_change": -0.3,
"total_buy_quantity": 459000,
"total_sell_quantity": 473400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.35,
"last_trade_time": "1749203978542",
"oi_day_high": 1096200,
"oi_day_low": 1044000
},
"NSE_FO:HINDPETRO25JUN415CE": {
"ohlc": {
"open": 8,
"high": 9,
"low": 7.75,
"close": 8.65
},
"depth": {
"buy": [
{
"quantity": 8100,
"price": 8.65,
"orders": 4
},
{
"quantity": 4050,
"price": 8.6,
"orders": 2
},
{
"quantity": 6075,
"price": 8.55,
"orders": 3
},
{
"quantity": 2025,
"price": 8.5,
"orders": 1
},
{
"quantity": 6075,
"price": 8.45,
"orders": 2
}
],
"sell": [
{
"quantity": 2025,
"price": 8.75,
"orders": 1
},
{
"quantity": 8100,
"price": 8.8,
"orders": 4
},
{
"quantity": 6075,
"price": 8.85,
"orders": 3
},
{
"quantity": 4050,
"price": 8.9,
"orders": 2
},
{
"quantity": 4050,
"price": 8.95,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|97488",
"symbol": "HINDPETRO25JUN415CE",
"last_price": 8.65,
"volume": 453600,
"average_price": 8.36,
"oi": 407025,
"net_change": 1.45,
"total_buy_quantity": 348300,
"total_sell_quantity": 380700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.2,
"last_trade_time": "1749203851063",
"oi_day_high": 441450,
"oi_day_low": 407025
},
"NSE_FO:NAUKRI25JUN1440PE": {
"ohlc": {
"open": 23.75,
"high": 26.3,
"low": 15,
"close": 15.05
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 14.65,
"orders": 1
},
{
"quantity": 375,
"price": 14.5,
"orders": 1
},
{
"quantity": 375,
"price": 14.45,
"orders": 1
},
{
"quantity": 375,
"price": 14.4,
"orders": 1
},
{
"quantity": 375,
"price": 14.3,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 14.85,
"orders": 1
},
{
"quantity": 750,
"price": 15.05,
"orders": 2
},
{
"quantity": 375,
"price": 15.15,
"orders": 1
},
{
"quantity": 375,
"price": 15.2,
"orders": 1
},
{
"quantity": 375,
"price": 15.25,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|121964",
"symbol": "NAUKRI25JUN1440PE",
"last_price": 15.05,
"volume": 220875,
"average_price": 20,
"oi": 91875,
"net_change": -11.3,
"total_buy_quantity": 69750,
"total_sell_quantity": 70500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 62.35,
"last_trade_time": "1749203994160",
"oi_day_high": 95250,
"oi_day_low": 82500
},
"NSE_FO:IGL25JUN215PE": {
"ohlc": {
"open": 9.85,
"high": 10.25,
"low": 7.6,
"close": 8.65
},
"depth": {
"buy": [
{
"quantity": 2750,
"price": 8.65,
"orders": 1
},
{
"quantity": 8250,
"price": 8.6,
"orders": 3
},
{
"quantity": 13750,
"price": 8.55,
"orders": 2
},
{
"quantity": 2750,
"price": 8.5,
"orders": 1
},
{
"quantity": 2750,
"price": 8.45,
"orders": 1
}
],
"sell": [
{
"quantity": 5500,
"price": 8.75,
"orders": 2
},
{
"quantity": 13750,
"price": 8.8,
"orders": 3
},
{
"quantity": 11000,
"price": 8.85,
"orders": 3
},
{
"quantity": 11000,
"price": 8.9,
"orders": 2
},
{
"quantity": 5500,
"price": 8.95,
"orders": 2
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|102763",
"symbol": "IGL25JUN215PE",
"last_price": 8.65,
"volume": 222750,
"average_price": 8.76,
"oi": 255750,
"net_change": -1.95,
"total_buy_quantity": 321750,
"total_sell_quantity": 360250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.6,
"last_trade_time": "1749203985788",
"oi_day_high": 294250,
"oi_day_low": 244750
},
"NSE_FO:OIL25JUN440CE": {
"ohlc": {
"open": 6.7,
"high": 8.7,
"low": 6.7,
"close": 7.8
},
"depth": {
"buy": [
{
"quantity": 1075,
"price": 7.7,
"orders": 1
},
{
"quantity": 1075,
"price": 7.65,
"orders": 1
},
{
"quantity": 1075,
"price": 7.6,
"orders": 1
},
{
"quantity": 4300,
"price": 7.55,
"orders": 2
},
{
"quantity": 2150,
"price": 7.5,
"orders": 2
}
],
"sell": [
{
"quantity": 1075,
"price": 7.8,
"orders": 1
},
{
"quantity": 1075,
"price": 7.85,
"orders": 1
},
{
"quantity": 5375,
"price": 7.9,
"orders": 2
},
{
"quantity": 3225,
"price": 7.95,
"orders": 3
},
{
"quantity": 1075,
"price": 8,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|126149",
"symbol": "OIL25JUN440CE",
"last_price": 7.8,
"volume": 786900,
"average_price": 8.07,
"oi": 411725,
"net_change": 0.35,
"total_buy_quantity": 192425,
"total_sell_quantity": 260150,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.45,
"last_trade_time": "1749203994761",
"oi_day_high": 468700,
"oi_day_low": 357975
},
"NSE_FO:ITC25JUN420CE": {
"ohlc": {
"open": 7.55,
"high": 8.2,
"low": 6.95,
"close": 7.6
},
"depth": {
"buy": [
{
"quantity": 11200,
"price": 7.55,
"orders": 6
},
{
"quantity": 28800,
"price": 7.5,
"orders": 9
},
{
"quantity": 19200,
"price": 7.45,
"orders": 8
},
{
"quantity": 27200,
"price": 7.4,
"orders": 9
},
{
"quantity": 25600,
"price": 7.35,
"orders": 6
}
],
"sell": [
{
"quantity": 1600,
"price": 7.6,
"orders": 1
},
{
"quantity": 17600,
"price": 7.65,
"orders": 8
},
{
"quantity": 28800,
"price": 7.7,
"orders": 10
},
{
"quantity": 27200,
"price": 7.75,
"orders": 8
},
{
"quantity": 57600,
"price": 7.8,
"orders": 16
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|108842",
"symbol": "ITC25JUN420CE",
"last_price": 7.6,
"volume": 8312000,
"average_price": 7.49,
"oi": 6846400,
"net_change": 0.35,
"total_buy_quantity": 627200,
"total_sell_quantity": 1478400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.25,
"last_trade_time": "1749203992959",
"oi_day_high": 7083200,
"oi_day_low": 6736000
},
"NSE_FO:FEDERALBNK25JUN200CE": {
"ohlc": {
"open": 10.5,
"high": 14.1,
"low": 7.85,
"close": 10.35
},
"depth": {
"buy": [
{
"quantity": 5000,
"price": 10.35,
"orders": 1
},
{
"quantity": 5000,
"price": 10.3,
"orders": 1
},
{
"quantity": 20000,
"price": 10.25,
"orders": 3
},
{
"quantity": 5000,
"price": 10.2,
"orders": 1
},
{
"quantity": 15000,
"price": 10.15,
"orders": 2
}
],
"sell": [
{
"quantity": 25000,
"price": 10.45,
"orders": 4
},
{
"quantity": 5000,
"price": 10.5,
"orders": 1
},
{
"quantity": 15000,
"price": 10.55,
"orders": 2
},
{
"quantity": 5000,
"price": 10.6,
"orders": 1
},
{
"quantity": 5000,
"price": 10.65,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|89071",
"symbol": "FEDERALBNK25JUN200CE",
"last_price": 10.35,
"volume": 2240000,
"average_price": 10.76,
"oi": 1405000,
"net_change": 0.25,
"total_buy_quantity": 590000,
"total_sell_quantity": 565000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.1,
"last_trade_time": "1749203963495",
"oi_day_high": 1515000,
"oi_day_low": 1405000
},
"NSE_FO:SJVN25JUN102PE": {
"ohlc": {
"open": 3.3,
"high": 3.4,
"low": 2.25,
"close": 2.55
},
"depth": {
"buy": [
{
"quantity": 4725,
"price": 2.5,
"orders": 1
},
{
"quantity": 75600,
"price": 2.45,
"orders": 6
},
{
"quantity": 70875,
"price": 2.4,
"orders": 6
},
{
"quantity": 51975,
"price": 2.35,
"orders": 5
},
{
"quantity": 47250,
"price": 2.3,
"orders": 4
}
],
"sell": [
{
"quantity": 18900,
"price": 2.55,
"orders": 4
},
{
"quantity": 18900,
"price": 2.6,
"orders": 4
},
{
"quantity": 42525,
"price": 2.65,
"orders": 5
},
{
"quantity": 37800,
"price": 2.7,
"orders": 4
},
{
"quantity": 33075,
"price": 2.75,
"orders": 3
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|138512",
"symbol": "SJVN25JUN102PE",
"last_price": 2.55,
"volume": 826875,
"average_price": 2.9,
"oi": 515025,
"net_change": -0.45,
"total_buy_quantity": 1138725,
"total_sell_quantity": 978075,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23,
"last_trade_time": "1749203991936",
"oi_day_high": 529200,
"oi_day_low": 425250
},
"NSE_FO:CYIENT25JUN1360PE": {
"ohlc": {
"open": 53,
"high": 67.65,
"low": 53,
"close": 59.35
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 57.7,
"orders": 1
},
{
"quantity": 300,
"price": 57.65,
"orders": 1
},
{
"quantity": 300,
"price": 56.8,
"orders": 1
},
{
"quantity": 300,
"price": 56.5,
"orders": 1
},
{
"quantity": 300,
"price": 56.45,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 59.8,
"orders": 1
},
{
"quantity": 300,
"price": 59.85,
"orders": 1
},
{
"quantity": 300,
"price": 59.95,
"orders": 1
},
{
"quantity": 300,
"price": 61.8,
"orders": 1
},
{
"quantity": 300,
"price": 62.5,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|84077",
"symbol": "CYIENT25JUN1360PE",
"last_price": 59.35,
"volume": 15900,
"average_price": 59.99,
"oi": 67500,
"net_change": 5.45,
"total_buy_quantity": 27600,
"total_sell_quantity": 36600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 108.65,
"last_trade_time": "1749203516423",
"oi_day_high": 71700,
"oi_day_low": 67200
},
"NSE_FO:CANBK25JUN111CE": {
"ohlc": {
"open": 7.55,
"high": 8.25,
"low": 5.55,
"close": 6.5
},
"depth": {
"buy": [
{
"quantity": 13500,
"price": 6.4,
"orders": 2
},
{
"quantity": 20250,
"price": 6.35,
"orders": 2
},
{
"quantity": 6750,
"price": 6.3,
"orders": 1
},
{
"quantity": 20250,
"price": 6.25,
"orders": 2
},
{
"quantity": 6750,
"price": 6.2,
"orders": 1
}
],
"sell": [
{
"quantity": 20250,
"price": 6.6,
"orders": 3
},
{
"quantity": 6750,
"price": 6.65,
"orders": 1
},
{
"quantity": 6750,
"price": 6.7,
"orders": 1
},
{
"quantity": 6750,
"price": 6.75,
"orders": 1
},
{
"quantity": 6750,
"price": 6.8,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|80192",
"symbol": "CANBK25JUN111CE",
"last_price": 6.5,
"volume": 1653750,
"average_price": 6.56,
"oi": 1336500,
"net_change": -0.8,
"total_buy_quantity": 641250,
"total_sell_quantity": 695250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.3,
"last_trade_time": "1749203986127",
"oi_day_high": 1336500,
"oi_day_low": 1242000
},
"NSE_FO:SONACOMS25JUN540CE": {
"ohlc": {
"open": 10,
"high": 13.2,
"low": 5.4,
"close": 7.65
},
"depth": {
"buy": [
{
"quantity": 2325,
"price": 7.6,
"orders": 3
},
{
"quantity": 775,
"price": 7.55,
"orders": 1
},
{
"quantity": 3875,
"price": 7.5,
"orders": 4
},
{
"quantity": 2325,
"price": 7.45,
"orders": 2
},
{
"quantity": 1550,
"price": 7.4,
"orders": 2
}
],
"sell": [
{
"quantity": 2325,
"price": 7.8,
"orders": 3
},
{
"quantity": 1550,
"price": 7.85,
"orders": 2
},
{
"quantity": 2325,
"price": 7.9,
"orders": 3
},
{
"quantity": 2325,
"price": 7.95,
"orders": 2
},
{
"quantity": 1550,
"price": 8,
"orders": 2
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|139154",
"symbol": "SONACOMS25JUN540CE",
"last_price": 7.65,
"volume": 833900,
"average_price": 8.04,
"oi": 251100,
"net_change": -5.55,
"total_buy_quantity": 163525,
"total_sell_quantity": 161200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33.2,
"last_trade_time": "1749203969840",
"oi_day_high": 270475,
"oi_day_low": 228625
},
"NSE_FO:TITAN25JUN3580CE": {
"ohlc": {
"open": 48,
"high": 71.15,
"low": 41.15,
"close": 61.25
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 60.45,
"orders": 1
},
{
"quantity": 350,
"price": 60.25,
"orders": 1
},
{
"quantity": 175,
"price": 59.6,
"orders": 1
},
{
"quantity": 350,
"price": 59.55,
"orders": 1
},
{
"quantity": 700,
"price": 58.95,
"orders": 1
}
],
"sell": [
{
"quantity": 525,
"price": 62.4,
"orders": 2
},
{
"quantity": 175,
"price": 62.45,
"orders": 1
},
{
"quantity": 175,
"price": 62.55,
"orders": 1
},
{
"quantity": 175,
"price": 63.3,
"orders": 1
},
{
"quantity": 175,
"price": 63.35,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|132222",
"symbol": "TITAN25JUN3580CE",
"last_price": 61.25,
"volume": 195125,
"average_price": 58.96,
"oi": 51450,
"net_change": 13.25,
"total_buy_quantity": 47425,
"total_sell_quantity": 32025,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 108.7,
"last_trade_time": "1749203998523",
"oi_day_high": 55300,
"oi_day_low": 48125
},
"NSE_FO:GODREJCP25JUN1240PE": {
"ohlc": {
"open": 40,
"high": 42.2,
"low": 34.5,
"close": 39.05
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 38.35,
"orders": 2
},
{
"quantity": 500,
"price": 38.3,
"orders": 1
},
{
"quantity": 500,
"price": 38.25,
"orders": 1
},
{
"quantity": 500,
"price": 38.2,
"orders": 1
},
{
"quantity": 500,
"price": 37.95,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 39.8,
"orders": 1
},
{
"quantity": 500,
"price": 39.85,
"orders": 1
},
{
"quantity": 500,
"price": 41.85,
"orders": 1
},
{
"quantity": 500,
"price": 41.9,
"orders": 1
},
{
"quantity": 2000,
"price": 43.25,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|90654",
"symbol": "GODREJCP25JUN1240PE",
"last_price": 39.05,
"volume": 23500,
"average_price": 38.78,
"oi": 75000,
"net_change": 0.95,
"total_buy_quantity": 60500,
"total_sell_quantity": 50000,
"lower_circuit_limit": 3.05,
"upper_circuit_limit": 73.15,
"last_trade_time": "1749201671157",
"oi_day_high": 76000,
"oi_day_low": 74000
},
"NSE_FO:MFSL25JUN1480CE": {
"ohlc": {
"open": 56.9,
"high": 61.35,
"low": 53.85,
"close": 55.2
},
"depth": {
"buy": [
{
"quantity": 800,
"price": 54.7,
"orders": 1
},
{
"quantity": 800,
"price": 54.65,
"orders": 1
},
{
"quantity": 800,
"price": 53.65,
"orders": 1
},
{
"quantity": 800,
"price": 53.1,
"orders": 1
},
{
"quantity": 800,
"price": 53,
"orders": 1
}
],
"sell": [
{
"quantity": 800,
"price": 57.25,
"orders": 1
},
{
"quantity": 800,
"price": 57.3,
"orders": 1
},
{
"quantity": 800,
"price": 57.35,
"orders": 1
},
{
"quantity": 800,
"price": 57.4,
"orders": 1
},
{
"quantity": 800,
"price": 58.6,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|119024",
"symbol": "MFSL25JUN1480CE",
"last_price": 55.2,
"volume": 20000,
"average_price": 57.81,
"oi": 40000,
"net_change": -2,
"total_buy_quantity": 62400,
"total_sell_quantity": 63200,
"lower_circuit_limit": 8.1,
"upper_circuit_limit": 106.3,
"last_trade_time": "1749202343692",
"oi_day_high": 45600,
"oi_day_low": 40000
},
"NSE_FO:ABFRL25JUN90PE": {
"ohlc": {
"open": 14.45,
"high": 14.45,
"low": 14.45,
"close": 14.45
},
"depth": {
"buy": [
{
"quantity": 2600,
"price": 10.35,
"orders": 1
},
{
"quantity": 2600,
"price": 10.3,
"orders": 1
},
{
"quantity": 2600,
"price": 9.65,
"orders": 1
},
{
"quantity": 15600,
"price": 9.6,
"orders": 1
},
{
"quantity": 7800,
"price": 7.05,
"orders": 2
}
],
"sell": [
{
"quantity": 5200,
"price": 14,
"orders": 1
},
{
"quantity": 2600,
"price": 31,
"orders": 1
},
{
"quantity": 5200,
"price": 34.45,
"orders": 2
},
{
"quantity": 23400,
"price": 34.5,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|53113",
"symbol": "ABFRL25JUN90PE",
"last_price": 14.45,
"volume": 2600,
"average_price": 14.45,
"oi": 933400,
"net_change": -1,
"total_buy_quantity": 54600,
"total_sell_quantity": 36400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 35.45,
"last_trade_time": "1749187688766",
"oi_day_high": 933400,
"oi_day_low": 933400
},
"NSE_FO:TCS25JUN3500CE": {
"ohlc": {
"open": 28.1,
"high": 28.1,
"low": 22,
"close": 26.45
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 26.25,
"orders": 2
},
{
"quantity": 525,
"price": 26.2,
"orders": 3
},
{
"quantity": 525,
"price": 26.15,
"orders": 3
},
{
"quantity": 350,
"price": 26.1,
"orders": 2
},
{
"quantity": 700,
"price": 26.05,
"orders": 3
}
],
"sell": [
{
"quantity": 875,
"price": 26.45,
"orders": 4
},
{
"quantity": 700,
"price": 26.5,
"orders": 4
},
{
"quantity": 875,
"price": 26.55,
"orders": 4
},
{
"quantity": 175,
"price": 26.6,
"orders": 1
},
{
"quantity": 175,
"price": 26.65,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|130999",
"symbol": "TCS25JUN3500CE",
"last_price": 26.45,
"volume": 903350,
"average_price": 24.65,
"oi": 1280475,
"net_change": 0.05,
"total_buy_quantity": 140000,
"total_sell_quantity": 98350,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 67.6,
"last_trade_time": "1749203998835",
"oi_day_high": 1294475,
"oi_day_low": 1240225
},
"NSE_FO:IIFL25JUN430PE": {
"ohlc": {
"open": 12,
"high": 12.3,
"low": 5.65,
"close": 6.05
},
"depth": {
"buy": [
{
"quantity": 6200,
"price": 6.05,
"orders": 4
},
{
"quantity": 1550,
"price": 6,
"orders": 1
},
{
"quantity": 1550,
"price": 5.95,
"orders": 1
},
{
"quantity": 1550,
"price": 5.9,
"orders": 1
},
{
"quantity": 4650,
"price": 5.85,
"orders": 2
}
],
"sell": [
{
"quantity": 3100,
"price": 6.3,
"orders": 2
},
{
"quantity": 1550,
"price": 6.35,
"orders": 1
},
{
"quantity": 1550,
"price": 6.4,
"orders": 1
},
{
"quantity": 6200,
"price": 6.55,
"orders": 1
},
{
"quantity": 1550,
"price": 6.65,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|37867",
"symbol": "IIFL25JUN430PE",
"last_price": 6.05,
"volume": 654100,
"average_price": 7.98,
"oi": 248000,
"net_change": -7.95,
"total_buy_quantity": 271250,
"total_sell_quantity": 317750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 34,
"last_trade_time": "1749203998770",
"oi_day_high": 248000,
"oi_day_low": 203050
},
"NSE_FO:BPCL25JUN320CE": {
"ohlc": {
"open": 4.75,
"high": 7.35,
"low": 4.7,
"close": 6.7
},
"depth": {
"buy": [
{
"quantity": 5400,
"price": 6.6,
"orders": 3
},
{
"quantity": 12600,
"price": 6.55,
"orders": 5
},
{
"quantity": 12600,
"price": 6.5,
"orders": 4
},
{
"quantity": 10800,
"price": 6.45,
"orders": 4
},
{
"quantity": 16200,
"price": 6.4,
"orders": 6
}
],
"sell": [
{
"quantity": 10800,
"price": 6.7,
"orders": 5
},
{
"quantity": 16200,
"price": 6.75,
"orders": 8
},
{
"quantity": 10800,
"price": 6.8,
"orders": 5
},
{
"quantity": 10800,
"price": 6.85,
"orders": 4
},
{
"quantity": 5400,
"price": 6.9,
"orders": 3
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|76781",
"symbol": "BPCL25JUN320CE",
"last_price": 6.7,
"volume": 4213800,
"average_price": 6.21,
"oi": 2071800,
"net_change": 1.95,
"total_buy_quantity": 610200,
"total_sell_quantity": 702000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.75,
"last_trade_time": "1749203991497",
"oi_day_high": 2282400,
"oi_day_low": 2057400
},
"NSE_FO:HEROMOTOCO25JUN4350PE": {
"ohlc": {
"open": 193.15,
"high": 193.15,
"low": 131.15,
"close": 142.05
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 140.6,
"orders": 1
},
{
"quantity": 150,
"price": 140.55,
"orders": 1
},
{
"quantity": 300,
"price": 140.05,
"orders": 1
},
{
"quantity": 300,
"price": 139.05,
"orders": 1
},
{
"quantity": 300,
"price": 138.05,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 142.7,
"orders": 1
},
{
"quantity": 150,
"price": 142.75,
"orders": 1
},
{
"quantity": 150,
"price": 142.9,
"orders": 1
},
{
"quantity": 150,
"price": 143.65,
"orders": 1
},
{
"quantity": 150,
"price": 144.7,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|95993",
"symbol": "HEROMOTOCO25JUN4350PE",
"last_price": 142.05,
"volume": 36750,
"average_price": 146.36,
"oi": 46350,
"net_change": -64.95,
"total_buy_quantity": 8850,
"total_sell_quantity": 11850,
"lower_circuit_limit": 68.3,
"upper_circuit_limit": 345.7,
"last_trade_time": "1749203403399",
"oi_day_high": 54900,
"oi_day_low": 46350
},
"NSE_FO:AUROPHARMA25JUN1180PE": {
"ohlc": {
"open": 38.1,
"high": 43,
"low": 35.5,
"close": 36.8
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 36.45,
"orders": 1
},
{
"quantity": 550,
"price": 36.4,
"orders": 1
},
{
"quantity": 550,
"price": 36.3,
"orders": 1
},
{
"quantity": 1650,
"price": 36.1,
"orders": 3
},
{
"quantity": 1100,
"price": 36.05,
"orders": 1
}
],
"sell": [
{
"quantity": 550,
"price": 38.15,
"orders": 1
},
{
"quantity": 550,
"price": 38.75,
"orders": 1
},
{
"quantity": 1650,
"price": 39.3,
"orders": 1
},
{
"quantity": 1650,
"price": 39.4,
"orders": 1
},
{
"quantity": 2750,
"price": 41,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|67391",
"symbol": "AUROPHARMA25JUN1180PE",
"last_price": 36.8,
"volume": 31900,
"average_price": 41.26,
"oi": 104500,
"net_change": -3.1,
"total_buy_quantity": 36850,
"total_sell_quantity": 62700,
"lower_circuit_limit": 3.6,
"upper_circuit_limit": 76.2,
"last_trade_time": "1749202708940",
"oi_day_high": 104500,
"oi_day_low": 97350
},
"NSE_FO:HFCL25JUN88PE": {
"ohlc": {
"open": 3.45,
"high": 4.25,
"low": 1.75,
"close": 1.85
},
"depth": {
"buy": [
{
"quantity": 45650,
"price": 1.8,
"orders": 8
},
{
"quantity": 41500,
"price": 1.75,
"orders": 6
},
{
"quantity": 161850,
"price": 1.7,
"orders": 7
},
{
"quantity": 33200,
"price": 1.65,
"orders": 4
},
{
"quantity": 24900,
"price": 1.6,
"orders": 3
}
],
"sell": [
{
"quantity": 8300,
"price": 1.9,
"orders": 2
},
{
"quantity": 29050,
"price": 1.95,
"orders": 6
},
{
"quantity": 20750,
"price": 2,
"orders": 4
},
{
"quantity": 33200,
"price": 2.05,
"orders": 6
},
{
"quantity": 20750,
"price": 2.1,
"orders": 4
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|96843",
"symbol": "HFCL25JUN88PE",
"last_price": 1.85,
"volume": 1485700,
"average_price": 2.39,
"oi": 614200,
"net_change": -1.25,
"total_buy_quantity": 896400,
"total_sell_quantity": 954500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.1,
"last_trade_time": "1749203842582",
"oi_day_high": 634950,
"oi_day_low": 315400
},
"NSE_FO:BOSCHLTD25JUN31250CE": {
"ohlc": {
"open": 852.85,
"high": 852.85,
"low": 852.85,
"close": 852.85
},
"depth": {
"buy": [
{
"quantity": 25,
"price": 816.65,
"orders": 1
},
{
"quantity": 25,
"price": 816.6,
"orders": 1
},
{
"quantity": 25,
"price": 816.25,
"orders": 1
},
{
"quantity": 75,
"price": 765.8,
"orders": 1
},
{
"quantity": 250,
"price": 757.95,
"orders": 1
}
],
"sell": [
{
"quantity": 75,
"price": 977.75,
"orders": 1
},
{
"quantity": 25,
"price": 977.8,
"orders": 1
},
{
"quantity": 25,
"price": 977.85,
"orders": 1
},
{
"quantity": 50,
"price": 979.65,
"orders": 1
},
{
"quantity": 100,
"price": 1010.05,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|76648",
"symbol": "BOSCHLTD25JUN31250CE",
"last_price": 852.85,
"volume": 0,
"average_price": 0,
"oi": 650,
"net_change": 0,
"total_buy_quantity": 775,
"total_sell_quantity": 975,
"lower_circuit_limit": 43.4,
"upper_circuit_limit": 1662.3,
"last_trade_time": "1749106483000",
"oi_day_high": 900,
"oi_day_low": 650
},
"NSE_FO:INDIANB25JUN600PE": {
"ohlc": {
"open": 7,
"high": 9,
"low": 5.8,
"close": 5.95
},
"depth": {
"buy": [
{
"quantity": 950,
"price": 5.85,
"orders": 1
},
{
"quantity": 950,
"price": 5.8,
"orders": 1
},
{
"quantity": 1900,
"price": 5.75,
"orders": 1
},
{
"quantity": 950,
"price": 5.7,
"orders": 1
},
{
"quantity": 2850,
"price": 5.65,
"orders": 2
}
],
"sell": [
{
"quantity": 1900,
"price": 6,
"orders": 2
},
{
"quantity": 9500,
"price": 6.1,
"orders": 1
},
{
"quantity": 950,
"price": 6.15,
"orders": 1
},
{
"quantity": 14250,
"price": 6.2,
"orders": 2
},
{
"quantity": 950,
"price": 6.25,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|103809",
"symbol": "INDIANB25JUN600PE",
"last_price": 5.95,
"volume": 160550,
"average_price": 7.28,
"oi": 437950,
"net_change": -1.55,
"total_buy_quantity": 226100,
"total_sell_quantity": 242250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.5,
"last_trade_time": "1749203984591",
"oi_day_high": 444600,
"oi_day_low": 425600
},
"NSE_FO:SOLARINDS25JUN16250PE": {
"ohlc": {
"open": 229.95,
"high": 377.1,
"low": 220,
"close": 320.5
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 320.3,
"orders": 1
},
{
"quantity": 75,
"price": 320.25,
"orders": 1
},
{
"quantity": 375,
"price": 319.15,
"orders": 1
},
{
"quantity": 75,
"price": 307.05,
"orders": 1
},
{
"quantity": 150,
"price": 301.75,
"orders": 1
}
],
"sell": [
{
"quantity": 75,
"price": 327.35,
"orders": 1
},
{
"quantity": 75,
"price": 327.4,
"orders": 1
},
{
"quantity": 75,
"price": 327.65,
"orders": 1
},
{
"quantity": 75,
"price": 329.9,
"orders": 1
},
{
"quantity": 150,
"price": 329.95,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|40012",
"symbol": "SOLARINDS25JUN16250PE",
"last_price": 320.5,
"volume": 23100,
"average_price": 316.1,
"oi": 12000,
"net_change": 133.3,
"total_buy_quantity": 7350,
"total_sell_quantity": 6975,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 559.5,
"last_trade_time": "1749203980324",
"oi_day_high": 12000,
"oi_day_low": 5250
},
"NSE_FO:SBIN25JUN800PE": {
"ohlc": {
"open": 11.9,
"high": 13.75,
"low": 7.45,
"close": 8.05
},
"depth": {
"buy": [
{
"quantity": 5250,
"price": 8,
"orders": 3
},
{
"quantity": 10500,
"price": 7.95,
"orders": 7
},
{
"quantity": 8250,
"price": 7.9,
"orders": 6
},
{
"quantity": 12000,
"price": 7.85,
"orders": 7
},
{
"quantity": 2250,
"price": 7.8,
"orders": 3
}
],
"sell": [
{
"quantity": 4500,
"price": 8.1,
"orders": 2
},
{
"quantity": 5250,
"price": 8.15,
"orders": 6
},
{
"quantity": 9000,
"price": 8.2,
"orders": 6
},
{
"quantity": 5250,
"price": 8.25,
"orders": 6
},
{
"quantity": 14250,
"price": 8.3,
"orders": 7
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|136443",
"symbol": "SBIN25JUN800PE",
"last_price": 8.05,
"volume": 15293250,
"average_price": 9.73,
"oi": 5590500,
"net_change": -3.7,
"total_buy_quantity": 485250,
"total_sell_quantity": 522000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.75,
"last_trade_time": "1749203994728",
"oi_day_high": 6353250,
"oi_day_low": 5415750
},
"NSE_FO:POLYCAB25JUN6000PE": {
"ohlc": {
"open": 162.65,
"high": 174.35,
"low": 96.15,
"close": 96.15
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 96.2,
"orders": 1
},
{
"quantity": 125,
"price": 96.1,
"orders": 1
},
{
"quantity": 125,
"price": 96,
"orders": 1
},
{
"quantity": 625,
"price": 95.05,
"orders": 2
},
{
"quantity": 750,
"price": 95,
"orders": 2
}
],
"sell": [
{
"quantity": 250,
"price": 97.45,
"orders": 2
},
{
"quantity": 125,
"price": 97.65,
"orders": 1
},
{
"quantity": 125,
"price": 98.05,
"orders": 1
},
{
"quantity": 250,
"price": 98.1,
"orders": 2
},
{
"quantity": 125,
"price": 98.15,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|131779",
"symbol": "POLYCAB25JUN6000PE",
"last_price": 96.15,
"volume": 186000,
"average_price": 135.07,
"oi": 103125,
"net_change": -70.25,
"total_buy_quantity": 14875,
"total_sell_quantity": 24625,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 379.95,
"last_trade_time": "1749203988491",
"oi_day_high": 105375,
"oi_day_low": 78250
},
"NSE_FO:INDIGO25JUN5300PE": {
"ohlc": {
"open": 54.55,
"high": 59.4,
"low": 47.6,
"close": 49.8
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 49.1,
"orders": 1
},
{
"quantity": 150,
"price": 49.05,
"orders": 1
},
{
"quantity": 150,
"price": 49,
"orders": 1
},
{
"quantity": 300,
"price": 48.95,
"orders": 2
},
{
"quantity": 300,
"price": 48.9,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 49.8,
"orders": 1
},
{
"quantity": 150,
"price": 49.85,
"orders": 1
},
{
"quantity": 150,
"price": 49.9,
"orders": 1
},
{
"quantity": 150,
"price": 49.95,
"orders": 1
},
{
"quantity": 300,
"price": 50.05,
"orders": 2
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|104639",
"symbol": "INDIGO25JUN5300PE",
"last_price": 49.8,
"volume": 82950,
"average_price": 52.77,
"oi": 157650,
"net_change": -4.75,
"total_buy_quantity": 28200,
"total_sell_quantity": 22650,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 150.5,
"last_trade_time": "1749203974026",
"oi_day_high": 160200,
"oi_day_low": 151800
},
"NSE_FO:PIDILITIND25JUN3020PE": {
"ohlc": {
"open": 40,
"high": 42.15,
"low": 40,
"close": 42.15
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 40.7,
"orders": 1
},
{
"quantity": 250,
"price": 40.65,
"orders": 1
},
{
"quantity": 1000,
"price": 40.6,
"orders": 2
},
{
"quantity": 750,
"price": 39.9,
"orders": 1
},
{
"quantity": 250,
"price": 39.85,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 42.3,
"orders": 1
},
{
"quantity": 750,
"price": 42.5,
"orders": 1
},
{
"quantity": 250,
"price": 42.55,
"orders": 1
},
{
"quantity": 250,
"price": 42.6,
"orders": 1
},
{
"quantity": 750,
"price": 43.55,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|121275",
"symbol": "PIDILITIND25JUN3020PE",
"last_price": 42.15,
"volume": 750,
"average_price": 41.43,
"oi": 12250,
"net_change": -2.4,
"total_buy_quantity": 46750,
"total_sell_quantity": 31750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 90.05,
"last_trade_time": "1749203785958",
"oi_day_high": 12250,
"oi_day_low": 12250
},
"NSE_FO:IRB25JUN51PE": {
"ohlc": {
"open": 1.8,
"high": 1.85,
"low": 0.95,
"close": 1.1
},
"depth": {
"buy": [
{
"quantity": 51250,
"price": 1.1,
"orders": 4
},
{
"quantity": 102500,
"price": 1.05,
"orders": 7
},
{
"quantity": 102500,
"price": 1,
"orders": 8
},
{
"quantity": 61500,
"price": 0.95,
"orders": 4
},
{
"quantity": 30750,
"price": 0.9,
"orders": 2
}
],
"sell": [
{
"quantity": 123000,
"price": 1.2,
"orders": 9
},
{
"quantity": 112750,
"price": 1.25,
"orders": 7
},
{
"quantity": 61500,
"price": 1.3,
"orders": 3
},
{
"quantity": 164000,
"price": 1.35,
"orders": 7
},
{
"quantity": 92250,
"price": 1.4,
"orders": 3
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|103935",
"symbol": "IRB25JUN51PE",
"last_price": 1.1,
"volume": 1875750,
"average_price": 1.12,
"oi": 1301750,
"net_change": -0.65,
"total_buy_quantity": 1107000,
"total_sell_quantity": 1937250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.75,
"last_trade_time": "1749203958709",
"oi_day_high": 1342750,
"oi_day_low": 830250
},
"NSE_FO:ADANIENT25JUN2540PE": {
"ohlc": {
"open": 80.05,
"high": 80.95,
"low": 53,
"close": 62
},
"depth": {
"buy": [
{
"quantity": 600,
"price": 61.8,
"orders": 2
},
{
"quantity": 300,
"price": 61.75,
"orders": 1
},
{
"quantity": 600,
"price": 61.55,
"orders": 1
},
{
"quantity": 900,
"price": 61.3,
"orders": 3
},
{
"quantity": 1200,
"price": 61.05,
"orders": 3
}
],
"sell": [
{
"quantity": 900,
"price": 62.2,
"orders": 1
},
{
"quantity": 300,
"price": 62.45,
"orders": 1
},
{
"quantity": 300,
"price": 62.5,
"orders": 1
},
{
"quantity": 300,
"price": 63.25,
"orders": 1
},
{
"quantity": 300,
"price": 63.3,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|59450",
"symbol": "ADANIENT25JUN2540PE",
"last_price": 62,
"volume": 540900,
"average_price": 63.21,
"oi": 208200,
"net_change": -20.05,
"total_buy_quantity": 39600,
"total_sell_quantity": 37500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 194.4,
"last_trade_time": "1749203977333",
"oi_day_high": 211500,
"oi_day_low": 182700
},
"NSE_FO:BAJAJFINSV25JUN2020PE": {
"ohlc": {
"open": 88.35,
"high": 103.05,
"low": 43.9,
"close": 57.05
},
"depth": {
"buy": [
{
"quantity": 1500,
"price": 57.05,
"orders": 3
},
{
"quantity": 500,
"price": 56.35,
"orders": 1
},
{
"quantity": 500,
"price": 56.3,
"orders": 1
},
{
"quantity": 500,
"price": 56.25,
"orders": 1
},
{
"quantity": 2500,
"price": 56.2,
"orders": 2
}
],
"sell": [
{
"quantity": 500,
"price": 57.5,
"orders": 1
},
{
"quantity": 500,
"price": 57.55,
"orders": 1
},
{
"quantity": 500,
"price": 57.6,
"orders": 1
},
{
"quantity": 500,
"price": 57.9,
"orders": 1
},
{
"quantity": 1500,
"price": 57.95,
"orders": 2
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|70037",
"symbol": "BAJAJFINSV25JUN2020PE",
"last_price": 57.05,
"volume": 1036500,
"average_price": 58.7,
"oi": 182000,
"net_change": -29.55,
"total_buy_quantity": 37500,
"total_sell_quantity": 55000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 150.65,
"last_trade_time": "1749203992888",
"oi_day_high": 210500,
"oi_day_low": 90500
},
"NSE_FO:ABCAPITAL25JUN222.5CE": {
"ohlc": {
"open": 8.15,
"high": 14.4,
"low": 7.45,
"close": 13.35
},
"depth": {
"buy": [
{
"quantity": 2700,
"price": 12.95,
"orders": 1
},
{
"quantity": 2700,
"price": 12.85,
"orders": 1
},
{
"quantity": 2700,
"price": 12.8,
"orders": 1
},
{
"quantity": 2700,
"price": 12.75,
"orders": 1
},
{
"quantity": 2700,
"price": 12.7,
"orders": 1
}
],
"sell": [
{
"quantity": 10800,
"price": 13.35,
"orders": 3
},
{
"quantity": 2700,
"price": 13.4,
"orders": 1
},
{
"quantity": 2700,
"price": 13.45,
"orders": 1
},
{
"quantity": 2700,
"price": 13.75,
"orders": 1
},
{
"quantity": 10800,
"price": 14.15,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|58691",
"symbol": "ABCAPITAL25JUN222.5CE",
"last_price": 13.35,
"volume": 575100,
"average_price": 11.14,
"oi": 129600,
"net_change": 5,
"total_buy_quantity": 256500,
"total_sell_quantity": 175500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.35,
"last_trade_time": "1749203930791",
"oi_day_high": 132300,
"oi_day_low": 99900
},
"NSE_FO:INDUSINDBK25JUN820CE": {
"ohlc": {
"open": 15.15,
"high": 41,
"low": 14.5,
"close": 24
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 23.85,
"orders": 1
},
{
"quantity": 500,
"price": 23.8,
"orders": 1
},
{
"quantity": 1000,
"price": 23.7,
"orders": 2
},
{
"quantity": 500,
"price": 23.35,
"orders": 1
},
{
"quantity": 3000,
"price": 23.3,
"orders": 3
}
],
"sell": [
{
"quantity": 500,
"price": 24.05,
"orders": 1
},
{
"quantity": 1000,
"price": 24.1,
"orders": 2
},
{
"quantity": 500,
"price": 24.15,
"orders": 1
},
{
"quantity": 1500,
"price": 24.2,
"orders": 3
},
{
"quantity": 500,
"price": 24.4,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|104986",
"symbol": "INDUSINDBK25JUN820CE",
"last_price": 24,
"volume": 13008500,
"average_price": 25.21,
"oi": 4362000,
"net_change": 9.5,
"total_buy_quantity": 534000,
"total_sell_quantity": 155000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 80.25,
"last_trade_time": "1749203996549",
"oi_day_high": 4671000,
"oi_day_low": 4256000
},
"NSE_FO:MAXHEALTH25JUN1140PE": {
"ohlc": {
"open": 34.95,
"high": 38.35,
"low": 18,
"close": 18.7
},
"depth": {
"buy": [
{
"quantity": 1050,
"price": 18.7,
"orders": 2
},
{
"quantity": 1050,
"price": 18.65,
"orders": 2
},
{
"quantity": 1050,
"price": 18.6,
"orders": 2
},
{
"quantity": 525,
"price": 18.55,
"orders": 1
},
{
"quantity": 525,
"price": 18.5,
"orders": 1
}
],
"sell": [
{
"quantity": 525,
"price": 18.9,
"orders": 1
},
{
"quantity": 1050,
"price": 18.95,
"orders": 2
},
{
"quantity": 1050,
"price": 19,
"orders": 2
},
{
"quantity": 525,
"price": 19.05,
"orders": 1
},
{
"quantity": 525,
"price": 19.1,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|113213",
"symbol": "MAXHEALTH25JUN1140PE",
"last_price": 18.7,
"volume": 211050,
"average_price": 25.66,
"oi": 91350,
"net_change": -14.4,
"total_buy_quantity": 72450,
"total_sell_quantity": 89775,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 71.15,
"last_trade_time": "1749203995109",
"oi_day_high": 113400,
"oi_day_low": 85050
},
"NSE_FO:HINDZINC25JUN460PE": {
"ohlc": {
"open": 4.5,
"high": 5.25,
"low": 3,
"close": 3.8
},
"depth": {
"buy": [
{
"quantity": 4900,
"price": 3.75,
"orders": 4
},
{
"quantity": 13475,
"price": 3.7,
"orders": 6
},
{
"quantity": 4900,
"price": 3.65,
"orders": 4
},
{
"quantity": 15925,
"price": 3.6,
"orders": 8
},
{
"quantity": 12250,
"price": 3.55,
"orders": 4
}
],
"sell": [
{
"quantity": 1225,
"price": 3.85,
"orders": 1
},
{
"quantity": 2450,
"price": 3.9,
"orders": 2
},
{
"quantity": 8575,
"price": 3.95,
"orders": 5
},
{
"quantity": 8575,
"price": 4,
"orders": 5
},
{
"quantity": 6125,
"price": 4.05,
"orders": 3
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|99189",
"symbol": "HINDZINC25JUN460PE",
"last_price": 3.8,
"volume": 1743175,
"average_price": 4.09,
"oi": 583100,
"net_change": -1.95,
"total_buy_quantity": 515725,
"total_sell_quantity": 279300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.75,
"last_trade_time": "1749203984116",
"oi_day_high": 586775,
"oi_day_low": 508375
},
"NSE_FO:UPL25JUN630PE": {
"ohlc": {
"open": 6.8,
"high": 7.8,
"low": 6.15,
"close": 7.45
},
"depth": {
"buy": [
{
"quantity": 1355,
"price": 7.55,
"orders": 1
},
{
"quantity": 4065,
"price": 7.5,
"orders": 3
},
{
"quantity": 5420,
"price": 7.45,
"orders": 3
},
{
"quantity": 2710,
"price": 7.4,
"orders": 2
},
{
"quantity": 4065,
"price": 7.35,
"orders": 2
}
],
"sell": [
{
"quantity": 1355,
"price": 7.65,
"orders": 1
},
{
"quantity": 5420,
"price": 7.7,
"orders": 2
},
{
"quantity": 5420,
"price": 7.75,
"orders": 3
},
{
"quantity": 4065,
"price": 7.8,
"orders": 1
},
{
"quantity": 1355,
"price": 7.85,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|134611",
"symbol": "UPL25JUN630PE",
"last_price": 7.45,
"volume": 424115,
"average_price": 6.9,
"oi": 906495,
"net_change": 0.55,
"total_buy_quantity": 272355,
"total_sell_quantity": 210025,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.9,
"last_trade_time": "1749203957242",
"oi_day_high": 911915,
"oi_day_low": 864490
},
"NSE_FO:KALYANKJIL25JUN570CE": {
"ohlc": {
"open": 13.3,
"high": 19.2,
"low": 11.15,
"close": 17.05
},
"depth": {
"buy": [
{
"quantity": 775,
"price": 17.15,
"orders": 1
},
{
"quantity": 1550,
"price": 17.1,
"orders": 2
},
{
"quantity": 1550,
"price": 17.05,
"orders": 2
},
{
"quantity": 3875,
"price": 17,
"orders": 5
},
{
"quantity": 1550,
"price": 16.95,
"orders": 2
}
],
"sell": [
{
"quantity": 2325,
"price": 17.2,
"orders": 1
},
{
"quantity": 1550,
"price": 17.4,
"orders": 2
},
{
"quantity": 1550,
"price": 17.45,
"orders": 2
},
{
"quantity": 1550,
"price": 17.5,
"orders": 2
},
{
"quantity": 1550,
"price": 17.55,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|107716",
"symbol": "KALYANKJIL25JUN570CE",
"last_price": 17.05,
"volume": 1706550,
"average_price": 16.67,
"oi": 446400,
"net_change": 3.9,
"total_buy_quantity": 176700,
"total_sell_quantity": 175150,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 35.9,
"last_trade_time": "1749203995686",
"oi_day_high": 489025,
"oi_day_low": 305350
},
"NSE_FO:NBCC25JUN116CE": {
"ohlc": {
"open": 13,
"high": 13,
"low": 13,
"close": 13
},
"depth": {
"buy": [
{
"quantity": 11600,
"price": 12.85,
"orders": 1
},
{
"quantity": 23200,
"price": 12.8,
"orders": 1
},
{
"quantity": 29000,
"price": 12.65,
"orders": 1
},
{
"quantity": 58000,
"price": 12.5,
"orders": 1
},
{
"quantity": 58000,
"price": 12.4,
"orders": 1
}
],
"sell": [
{
"quantity": 40600,
"price": 13.9,
"orders": 2
},
{
"quantity": 23200,
"price": 13.95,
"orders": 1
},
{
"quantity": 58000,
"price": 14.2,
"orders": 1
},
{
"quantity": 29000,
"price": 14.55,
"orders": 1
},
{
"quantity": 58000,
"price": 15.05,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|122773",
"symbol": "NBCC25JUN116CE",
"last_price": 13,
"volume": 0,
"average_price": 0,
"oi": 197200,
"net_change": 0,
"total_buy_quantity": 406000,
"total_sell_quantity": 475600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33,
"last_trade_time": "1749100592000",
"oi_day_high": 197200,
"oi_day_low": 197200
},
"NSE_FO:ASIANPAINT25JUN2300CE": {
"ohlc": {
"open": 19.4,
"high": 19.6,
"low": 16.6,
"close": 17
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 17,
"orders": 1
},
{
"quantity": 200,
"price": 16.95,
"orders": 1
},
{
"quantity": 600,
"price": 16.9,
"orders": 1
},
{
"quantity": 600,
"price": 16.85,
"orders": 2
},
{
"quantity": 400,
"price": 16.8,
"orders": 2
}
],
"sell": [
{
"quantity": 1600,
"price": 17.1,
"orders": 1
},
{
"quantity": 200,
"price": 17.15,
"orders": 1
},
{
"quantity": 1200,
"price": 17.2,
"orders": 4
},
{
"quantity": 800,
"price": 17.25,
"orders": 3
},
{
"quantity": 200,
"price": 17.3,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|65510",
"symbol": "ASIANPAINT25JUN2300CE",
"last_price": 17,
"volume": 581400,
"average_price": 17.93,
"oi": 893400,
"net_change": -1.4,
"total_buy_quantity": 70200,
"total_sell_quantity": 140000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 51.55,
"last_trade_time": "1749203997874",
"oi_day_high": 917600,
"oi_day_low": 885000
},
"NSE_FO:TATAELXSI25JUN6500PE": {
"ohlc": {
"open": 214,
"high": 245.5,
"low": 196.45,
"close": 221.65
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 213.05,
"orders": 1
},
{
"quantity": 400,
"price": 200.55,
"orders": 2
},
{
"quantity": 400,
"price": 200.5,
"orders": 1
},
{
"quantity": 300,
"price": 196.7,
"orders": 1
},
{
"quantity": 1300,
"price": 196.65,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 223.7,
"orders": 1
},
{
"quantity": 100,
"price": 223.75,
"orders": 1
},
{
"quantity": 100,
"price": 223.8,
"orders": 1
},
{
"quantity": 100,
"price": 224.45,
"orders": 1
},
{
"quantity": 300,
"price": 224.9,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|142638",
"symbol": "TATAELXSI25JUN6500PE",
"last_price": 221.65,
"volume": 10000,
"average_price": 217.22,
"oi": 11900,
"net_change": 7.65,
"total_buy_quantity": 10800,
"total_sell_quantity": 11500,
"lower_circuit_limit": 23.6,
"upper_circuit_limit": 404.4,
"last_trade_time": "1749203816055",
"oi_day_high": 12200,
"oi_day_low": 10500
},
"NSE_FO:ASHOKLEY25JUN240PE": {
"ohlc": {
"open": 9.05,
"high": 9.15,
"low": 3.8,
"close": 3.9
},
"depth": {
"buy": [
{
"quantity": 7500,
"price": 3.9,
"orders": 3
},
{
"quantity": 25000,
"price": 3.85,
"orders": 4
},
{
"quantity": 27500,
"price": 3.8,
"orders": 7
},
{
"quantity": 35000,
"price": 3.75,
"orders": 7
},
{
"quantity": 22500,
"price": 3.7,
"orders": 5
}
],
"sell": [
{
"quantity": 17500,
"price": 4,
"orders": 4
},
{
"quantity": 25000,
"price": 4.05,
"orders": 5
},
{
"quantity": 25000,
"price": 4.1,
"orders": 6
},
{
"quantity": 15000,
"price": 4.15,
"orders": 5
},
{
"quantity": 20000,
"price": 4.2,
"orders": 6
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|68880",
"symbol": "ASHOKLEY25JUN240PE",
"last_price": 3.9,
"volume": 6172500,
"average_price": 4.61,
"oi": 2262500,
"net_change": -4.65,
"total_buy_quantity": 787500,
"total_sell_quantity": 635000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.55,
"last_trade_time": "1749203987733",
"oi_day_high": 2340000,
"oi_day_low": 1787500
},
"NSE_FO:BRITANNIA25JUN5500PE": {
"ohlc": {
"open": 61.05,
"high": 76.45,
"low": 48,
"close": 57.3
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 56.5,
"orders": 1
},
{
"quantity": 300,
"price": 56.05,
"orders": 2
},
{
"quantity": 200,
"price": 55.55,
"orders": 2
},
{
"quantity": 100,
"price": 55.15,
"orders": 1
},
{
"quantity": 100,
"price": 55.1,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 56.95,
"orders": 1
},
{
"quantity": 100,
"price": 57,
"orders": 1
},
{
"quantity": 100,
"price": 57.25,
"orders": 1
},
{
"quantity": 3500,
"price": 57.3,
"orders": 1
},
{
"quantity": 300,
"price": 57.9,
"orders": 3
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|77280",
"symbol": "BRITANNIA25JUN5500PE",
"last_price": 57.3,
"volume": 101500,
"average_price": 60.55,
"oi": 44200,
"net_change": -4.6,
"total_buy_quantity": 17700,
"total_sell_quantity": 13900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 137.55,
"last_trade_time": "1749203995107",
"oi_day_high": 51200,
"oi_day_low": 42800
},
"NSE_FO:ATGL25JUN680CE": {
"ohlc": {
"open": 29,
"high": 30.95,
"low": 21.2,
"close": 23.25
},
"depth": {
"buy": [
{
"quantity": 1550,
"price": 23.8,
"orders": 2
},
{
"quantity": 775,
"price": 23.5,
"orders": 1
},
{
"quantity": 1550,
"price": 23.45,
"orders": 2
},
{
"quantity": 775,
"price": 23.3,
"orders": 1
},
{
"quantity": 1550,
"price": 23.25,
"orders": 1
}
],
"sell": [
{
"quantity": 775,
"price": 24.1,
"orders": 1
},
{
"quantity": 775,
"price": 24.15,
"orders": 1
},
{
"quantity": 775,
"price": 24.2,
"orders": 1
},
{
"quantity": 1550,
"price": 24.25,
"orders": 2
},
{
"quantity": 775,
"price": 24.3,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|69779",
"symbol": "ATGL25JUN680CE",
"last_price": 23.25,
"volume": 314650,
"average_price": 23.85,
"oi": 287525,
"net_change": -2.7,
"total_buy_quantity": 206150,
"total_sell_quantity": 162750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 60.55,
"last_trade_time": "1749203911823",
"oi_day_high": 306900,
"oi_day_low": 254200
},
"NSE_FO:BAJAJ-AUTO25JUN8900PE": {
"ohlc": {
"open": 346.95,
"high": 354.05,
"low": 311.45,
"close": 326.3
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 321.1,
"orders": 2
},
{
"quantity": 750,
"price": 315.5,
"orders": 1
},
{
"quantity": 75,
"price": 315.45,
"orders": 1
},
{
"quantity": 75,
"price": 310,
"orders": 1
},
{
"quantity": 900,
"price": 292.45,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 329.85,
"orders": 2
},
{
"quantity": 75,
"price": 329.9,
"orders": 1
},
{
"quantity": 225,
"price": 329.95,
"orders": 2
},
{
"quantity": 75,
"price": 331.5,
"orders": 1
},
{
"quantity": 75,
"price": 334.15,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|69454",
"symbol": "BAJAJ-AUTO25JUN8900PE",
"last_price": 326.3,
"volume": 10725,
"average_price": 333.34,
"oi": 56625,
"net_change": -77.75,
"total_buy_quantity": 9225,
"total_sell_quantity": 6825,
"lower_circuit_limit": 106.6,
"upper_circuit_limit": 701.5,
"last_trade_time": "1749201284112",
"oi_day_high": 57150,
"oi_day_low": 56625
},
"NSE_FO:PFC25JUN410CE": {
"ohlc": {
"open": 11.7,
"high": 19.05,
"low": 9.4,
"close": 16.75
},
"depth": {
"buy": [
{
"quantity": 2600,
"price": 16.6,
"orders": 2
},
{
"quantity": 2600,
"price": 16.55,
"orders": 2
},
{
"quantity": 5200,
"price": 16.5,
"orders": 4
},
{
"quantity": 5200,
"price": 16.45,
"orders": 3
},
{
"quantity": 1300,
"price": 16.3,
"orders": 1
}
],
"sell": [
{
"quantity": 3900,
"price": 16.75,
"orders": 3
},
{
"quantity": 7800,
"price": 16.8,
"orders": 5
},
{
"quantity": 5200,
"price": 16.85,
"orders": 4
},
{
"quantity": 3900,
"price": 16.9,
"orders": 3
},
{
"quantity": 5200,
"price": 16.95,
"orders": 3
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|120804",
"symbol": "PFC25JUN410CE",
"last_price": 16.75,
"volume": 7242300,
"average_price": 15.07,
"oi": 2730000,
"net_change": 5.15,
"total_buy_quantity": 249600,
"total_sell_quantity": 351000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.6,
"last_trade_time": "1749203996818",
"oi_day_high": 3595800,
"oi_day_low": 2717000
},
"NSE_FO:SAIL25JUN130CE": {
"ohlc": {
"open": 5.95,
"high": 7.4,
"low": 5.5,
"close": 7.05
},
"depth": {
"buy": [
{
"quantity": 12000,
"price": 7.05,
"orders": 3
},
{
"quantity": 4000,
"price": 7,
"orders": 1
},
{
"quantity": 4000,
"price": 6.95,
"orders": 1
},
{
"quantity": 8000,
"price": 6.9,
"orders": 2
},
{
"quantity": 4000,
"price": 6.85,
"orders": 1
}
],
"sell": [
{
"quantity": 12000,
"price": 7.15,
"orders": 2
},
{
"quantity": 16000,
"price": 7.2,
"orders": 3
},
{
"quantity": 4000,
"price": 7.25,
"orders": 1
},
{
"quantity": 4000,
"price": 7.3,
"orders": 1
},
{
"quantity": 4000,
"price": 7.35,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|135253",
"symbol": "SAIL25JUN130CE",
"last_price": 7.05,
"volume": 6424000,
"average_price": 6.31,
"oi": 4832000,
"net_change": 1.1,
"total_buy_quantity": 556000,
"total_sell_quantity": 708000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.95,
"last_trade_time": "1749203982138",
"oi_day_high": 5528000,
"oi_day_low": 4832000
},
"NSE_FO:BIOCON25JUN335CE": {
"ohlc": {
"open": 8.3,
"high": 8.75,
"low": 6.75,
"close": 7.25
},
"depth": {
"buy": [
{
"quantity": 2500,
"price": 7.2,
"orders": 1
},
{
"quantity": 2500,
"price": 7.15,
"orders": 1
},
{
"quantity": 15000,
"price": 7.1,
"orders": 5
},
{
"quantity": 12500,
"price": 7.05,
"orders": 3
},
{
"quantity": 7500,
"price": 7,
"orders": 3
}
],
"sell": [
{
"quantity": 5000,
"price": 7.3,
"orders": 2
},
{
"quantity": 10000,
"price": 7.35,
"orders": 3
},
{
"quantity": 5000,
"price": 7.4,
"orders": 2
},
{
"quantity": 10000,
"price": 7.45,
"orders": 3
},
{
"quantity": 7500,
"price": 7.5,
"orders": 2
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|76039",
"symbol": "BIOCON25JUN335CE",
"last_price": 7.25,
"volume": 1257500,
"average_price": 7.4,
"oi": 1012500,
"net_change": -1.4,
"total_buy_quantity": 377500,
"total_sell_quantity": 517500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.65,
"last_trade_time": "1749203969564",
"oi_day_high": 1037500,
"oi_day_low": 895000
},
"NSE_FO:TATATECH25JUN770PE": {
"ohlc": {
"open": 31,
"high": 36,
"low": 31,
"close": 32.55
},
"depth": {
"buy": [
{
"quantity": 1400,
"price": 32.1,
"orders": 2
},
{
"quantity": 700,
"price": 32.05,
"orders": 1
},
{
"quantity": 2100,
"price": 32,
"orders": 1
},
{
"quantity": 700,
"price": 31.95,
"orders": 1
},
{
"quantity": 2100,
"price": 30.1,
"orders": 1
}
],
"sell": [
{
"quantity": 1400,
"price": 32.5,
"orders": 2
},
{
"quantity": 2100,
"price": 32.7,
"orders": 1
},
{
"quantity": 1400,
"price": 32.75,
"orders": 1
},
{
"quantity": 700,
"price": 32.8,
"orders": 1
},
{
"quantity": 2100,
"price": 33.1,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|130684",
"symbol": "TATATECH25JUN770PE",
"last_price": 32.55,
"volume": 46200,
"average_price": 33.64,
"oi": 106400,
"net_change": 3.35,
"total_buy_quantity": 53900,
"total_sell_quantity": 84000,
"lower_circuit_limit": 9.05,
"upper_circuit_limit": 49.35,
"last_trade_time": "1749203877563",
"oi_day_high": 115500,
"oi_day_low": 105700
},
"NSE_FO:JSL25JUN670CE": {
"ohlc": {
"open": 29.8,
"high": 36,
"low": 26.65,
"close": 34.85
},
"depth": {
"buy": [
{
"quantity": 775,
"price": 35.3,
"orders": 1
},
{
"quantity": 775,
"price": 35.25,
"orders": 1
},
{
"quantity": 1550,
"price": 35.2,
"orders": 2
},
{
"quantity": 775,
"price": 34.9,
"orders": 1
},
{
"quantity": 3100,
"price": 34.85,
"orders": 3
}
],
"sell": [
{
"quantity": 775,
"price": 35.85,
"orders": 1
},
{
"quantity": 775,
"price": 35.9,
"orders": 1
},
{
"quantity": 775,
"price": 35.95,
"orders": 1
},
{
"quantity": 775,
"price": 36,
"orders": 1
},
{
"quantity": 1550,
"price": 36.2,
"orders": 2
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|106185",
"symbol": "JSL25JUN670CE",
"last_price": 34.85,
"volume": 193750,
"average_price": 31.56,
"oi": 106950,
"net_change": 8.3,
"total_buy_quantity": 117025,
"total_sell_quantity": 55025,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 54.05,
"last_trade_time": "1749203953142",
"oi_day_high": 145700,
"oi_day_low": 106950
},
"NSE_FO:TATAMOTORS25JUN720CE": {
"ohlc": {
"open": 13.95,
"high": 18.05,
"low": 12.2,
"close": 15.85
},
"depth": {
"buy": [
{
"quantity": 2200,
"price": 15.75,
"orders": 3
},
{
"quantity": 6600,
"price": 15.7,
"orders": 11
},
{
"quantity": 5500,
"price": 15.65,
"orders": 7
},
{
"quantity": 10450,
"price": 15.6,
"orders": 7
},
{
"quantity": 4950,
"price": 15.55,
"orders": 6
}
],
"sell": [
{
"quantity": 2750,
"price": 15.85,
"orders": 2
},
{
"quantity": 7700,
"price": 15.9,
"orders": 12
},
{
"quantity": 8800,
"price": 15.95,
"orders": 9
},
{
"quantity": 4400,
"price": 16,
"orders": 7
},
{
"quantity": 5500,
"price": 16.05,
"orders": 7
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|142827",
"symbol": "TATAMOTORS25JUN720CE",
"last_price": 15.85,
"volume": 8668000,
"average_price": 15.22,
"oi": 5328950,
"net_change": 0.5,
"total_buy_quantity": 695200,
"total_sell_quantity": 845350,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 35.55,
"last_trade_time": "1749203998251",
"oi_day_high": 5874550,
"oi_day_low": 5298150
},
"NSE_FO:AMBUJACEM25JUN560PE": {
"ohlc": {
"open": 16.5,
"high": 17,
"low": 13.15,
"close": 13.7
},
"depth": {
"buy": [
{
"quantity": 1800,
"price": 13.45,
"orders": 2
},
{
"quantity": 900,
"price": 13.4,
"orders": 1
},
{
"quantity": 900,
"price": 13.35,
"orders": 1
},
{
"quantity": 900,
"price": 13.3,
"orders": 1
},
{
"quantity": 3600,
"price": 13.25,
"orders": 3
}
],
"sell": [
{
"quantity": 900,
"price": 13.65,
"orders": 1
},
{
"quantity": 2700,
"price": 13.7,
"orders": 2
},
{
"quantity": 3600,
"price": 13.75,
"orders": 3
},
{
"quantity": 900,
"price": 13.8,
"orders": 1
},
{
"quantity": 900,
"price": 13.85,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|67647",
"symbol": "AMBUJACEM25JUN560PE",
"last_price": 13.7,
"volume": 140400,
"average_price": 14.97,
"oi": 539100,
"net_change": -4.1,
"total_buy_quantity": 99000,
"total_sell_quantity": 136800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 37.8,
"last_trade_time": "1749203993348",
"oi_day_high": 539100,
"oi_day_low": 503100
},
"NSE_FO:TORNTPHARM25JUN3150PE": {
"ohlc": {
"open": 63.5,
"high": 67,
"low": 51.45,
"close": 58.45
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 57.35,
"orders": 1
},
{
"quantity": 250,
"price": 57.2,
"orders": 1
},
{
"quantity": 250,
"price": 57.1,
"orders": 1
},
{
"quantity": 500,
"price": 57.05,
"orders": 1
},
{
"quantity": 250,
"price": 56.15,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 58.95,
"orders": 1
},
{
"quantity": 250,
"price": 59,
"orders": 1
},
{
"quantity": 250,
"price": 59.85,
"orders": 1
},
{
"quantity": 250,
"price": 59.9,
"orders": 1
},
{
"quantity": 500,
"price": 59.95,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|132674",
"symbol": "TORNTPHARM25JUN3150PE",
"last_price": 58.45,
"volume": 33250,
"average_price": 62.03,
"oi": 30000,
"net_change": -5.4,
"total_buy_quantity": 28750,
"total_sell_quantity": 36500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 130.15,
"last_trade_time": "1749203904041",
"oi_day_high": 30250,
"oi_day_low": 23500
},
"NSE_FO:ANGELONE25JUN3000PE": {
"ohlc": {
"open": 40,
"high": 43.9,
"low": 32,
"close": 36
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 36,
"orders": 1
},
{
"quantity": 200,
"price": 35.95,
"orders": 1
},
{
"quantity": 400,
"price": 35.75,
"orders": 2
},
{
"quantity": 200,
"price": 35.45,
"orders": 1
},
{
"quantity": 200,
"price": 35.2,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 36.45,
"orders": 1
},
{
"quantity": 200,
"price": 36.65,
"orders": 1
},
{
"quantity": 600,
"price": 36.7,
"orders": 2
},
{
"quantity": 200,
"price": 36.75,
"orders": 1
},
{
"quantity": 400,
"price": 36.8,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|67973",
"symbol": "ANGELONE25JUN3000PE",
"last_price": 36,
"volume": 289800,
"average_price": 38.7,
"oi": 182400,
"net_change": 0,
"total_buy_quantity": 45800,
"total_sell_quantity": 58800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 114.55,
"last_trade_time": "1749203970121",
"oi_day_high": 185000,
"oi_day_low": 156400
},
"NSE_FO:HAL25JUN5000PE": {
"ohlc": {
"open": 119.3,
"high": 174.7,
"low": 109.25,
"close": 162.75
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 162.2,
"orders": 1
},
{
"quantity": 150,
"price": 162.15,
"orders": 1
},
{
"quantity": 300,
"price": 162.1,
"orders": 1
},
{
"quantity": 150,
"price": 162.05,
"orders": 1
},
{
"quantity": 150,
"price": 162,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 162.9,
"orders": 1
},
{
"quantity": 150,
"price": 162.95,
"orders": 1
},
{
"quantity": 150,
"price": 163.45,
"orders": 1
},
{
"quantity": 300,
"price": 163.5,
"orders": 2
},
{
"quantity": 300,
"price": 163.55,
"orders": 2
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|92293",
"symbol": "HAL25JUN5000PE",
"last_price": 162.75,
"volume": 696150,
"average_price": 152.62,
"oi": 756000,
"net_change": 44.85,
"total_buy_quantity": 33000,
"total_sell_quantity": 28050,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 271.2,
"last_trade_time": "1749203993499",
"oi_day_high": 776400,
"oi_day_low": 748500
},
"NSE_FO:VEDL25JUN450CE": {
"ohlc": {
"open": 9.7,
"high": 12.05,
"low": 8.45,
"close": 11
},
"depth": {
"buy": [
{
"quantity": 2300,
"price": 10.9,
"orders": 2
},
{
"quantity": 2300,
"price": 10.85,
"orders": 2
},
{
"quantity": 5750,
"price": 10.8,
"orders": 5
},
{
"quantity": 4600,
"price": 10.75,
"orders": 4
},
{
"quantity": 5750,
"price": 10.7,
"orders": 5
}
],
"sell": [
{
"quantity": 2300,
"price": 11.05,
"orders": 2
},
{
"quantity": 5750,
"price": 11.1,
"orders": 5
},
{
"quantity": 5750,
"price": 11.15,
"orders": 5
},
{
"quantity": 4600,
"price": 11.2,
"orders": 4
},
{
"quantity": 10350,
"price": 11.25,
"orders": 6
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|135014",
"symbol": "VEDL25JUN450CE",
"last_price": 11,
"volume": 13693050,
"average_price": 10.36,
"oi": 4318250,
"net_change": 1.45,
"total_buy_quantity": 378350,
"total_sell_quantity": 798100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 35.2,
"last_trade_time": "1749203996052",
"oi_day_high": 5100250,
"oi_day_low": 4314800
},
"NSE_FO:LAURUSLABS25JUN610PE": {
"ohlc": {
"open": 5.7,
"high": 9.05,
"low": 5.3,
"close": 5.6
},
"depth": {
"buy": [
{
"quantity": 3400,
"price": 5.75,
"orders": 2
},
{
"quantity": 1700,
"price": 5.7,
"orders": 1
},
{
"quantity": 3400,
"price": 5.65,
"orders": 2
},
{
"quantity": 1700,
"price": 5.6,
"orders": 1
},
{
"quantity": 1700,
"price": 5.55,
"orders": 1
}
],
"sell": [
{
"quantity": 3400,
"price": 5.9,
"orders": 1
},
{
"quantity": 1700,
"price": 6.15,
"orders": 1
},
{
"quantity": 3400,
"price": 6.45,
"orders": 2
},
{
"quantity": 1700,
"price": 7,
"orders": 1
},
{
"quantity": 34000,
"price": 7.2,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|108873",
"symbol": "LAURUSLABS25JUN610PE",
"last_price": 5.6,
"volume": 421600,
"average_price": 7.12,
"oi": 290700,
"net_change": -0.35,
"total_buy_quantity": 215900,
"total_sell_quantity": 265200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.95,
"last_trade_time": "1749203943923",
"oi_day_high": 323000,
"oi_day_low": 278800
},
"NSE_FO:ABFRL25JUN90CE": {
"ohlc": {
"open": 0.2,
"high": 0.35,
"low": 0.2,
"close": 0.3
},
"depth": {
"buy": [
{
"quantity": 54600,
"price": 0.25,
"orders": 5
},
{
"quantity": 221000,
"price": 0.2,
"orders": 9
},
{
"quantity": 514800,
"price": 0.15,
"orders": 18
},
{
"quantity": 444600,
"price": 0.1,
"orders": 21
},
{
"quantity": 559000,
"price": 0.05,
"orders": 26
}
],
"sell": [
{
"quantity": 124800,
"price": 0.3,
"orders": 3
},
{
"quantity": 20800,
"price": 0.35,
"orders": 6
},
{
"quantity": 26000,
"price": 0.4,
"orders": 4
},
{
"quantity": 49400,
"price": 0.45,
"orders": 8
},
{
"quantity": 137800,
"price": 0.5,
"orders": 11
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|53112",
"symbol": "ABFRL25JUN90CE",
"last_price": 0.3,
"volume": 509600,
"average_price": 0.23,
"oi": 8312200,
"net_change": 0.05,
"total_buy_quantity": 1794000,
"total_sell_quantity": 819000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.25,
"last_trade_time": "1749203998200",
"oi_day_high": 8793200,
"oi_day_low": 8312200
},
"NSE_FO:PNB25JUN102CE": {
"ohlc": {
"open": 8.6,
"high": 10.6,
"low": 8.15,
"close": 9.25
},
"depth": {
"buy": [
{
"quantity": 8000,
"price": 9.2,
"orders": 1
},
{
"quantity": 24000,
"price": 9.15,
"orders": 2
},
{
"quantity": 8000,
"price": 9.1,
"orders": 1
},
{
"quantity": 16000,
"price": 9.05,
"orders": 1
},
{
"quantity": 32000,
"price": 8.95,
"orders": 1
}
],
"sell": [
{
"quantity": 24000,
"price": 9.35,
"orders": 2
},
{
"quantity": 16000,
"price": 9.45,
"orders": 1
},
{
"quantity": 8000,
"price": 9.65,
"orders": 1
},
{
"quantity": 24000,
"price": 9.8,
"orders": 3
},
{
"quantity": 32000,
"price": 10.1,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|130192",
"symbol": "PNB25JUN102CE",
"last_price": 9.25,
"volume": 472000,
"average_price": 9.4,
"oi": 2816000,
"net_change": 0.75,
"total_buy_quantity": 640000,
"total_sell_quantity": 624000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.5,
"last_trade_time": "1749203685668",
"oi_day_high": 2896000,
"oi_day_low": 2800000
},
"NSE_FO:EICHERMOT25JUN5400CE": {
"ohlc": {
"open": 76.65,
"high": 117.1,
"low": 65.75,
"close": 114.55
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 113.15,
"orders": 1
},
{
"quantity": 175,
"price": 113.1,
"orders": 1
},
{
"quantity": 175,
"price": 113.05,
"orders": 1
},
{
"quantity": 525,
"price": 112.95,
"orders": 3
},
{
"quantity": 175,
"price": 112.15,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 114.8,
"orders": 1
},
{
"quantity": 175,
"price": 114.85,
"orders": 1
},
{
"quantity": 175,
"price": 114.9,
"orders": 1
},
{
"quantity": 350,
"price": 115,
"orders": 1
},
{
"quantity": 875,
"price": 115.45,
"orders": 2
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|88069",
"symbol": "EICHERMOT25JUN5400CE",
"last_price": 114.55,
"volume": 521675,
"average_price": 101.75,
"oi": 123375,
"net_change": 30.55,
"total_buy_quantity": 32900,
"total_sell_quantity": 32725,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 200.35,
"last_trade_time": "1749203996860",
"oi_day_high": 130025,
"oi_day_low": 108150
},
"NSE_FO:SONACOMS25JUN540PE": {
"ohlc": {
"open": 40.45,
"high": 41.5,
"low": 26.9,
"close": 36.7
},
"depth": {
"buy": [
{
"quantity": 1550,
"price": 35.8,
"orders": 2
},
{
"quantity": 775,
"price": 35.75,
"orders": 1
},
{
"quantity": 775,
"price": 35.7,
"orders": 1
},
{
"quantity": 1550,
"price": 35.25,
"orders": 1
},
{
"quantity": 775,
"price": 35.05,
"orders": 1
}
],
"sell": [
{
"quantity": 775,
"price": 36.3,
"orders": 1
},
{
"quantity": 1550,
"price": 36.35,
"orders": 1
},
{
"quantity": 775,
"price": 36.4,
"orders": 1
},
{
"quantity": 775,
"price": 36.6,
"orders": 1
},
{
"quantity": 1550,
"price": 36.75,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|139155",
"symbol": "SONACOMS25JUN540PE",
"last_price": 36.7,
"volume": 72850,
"average_price": 34.91,
"oi": 105400,
"net_change": 11.6,
"total_buy_quantity": 78275,
"total_sell_quantity": 48825,
"lower_circuit_limit": 5.1,
"upper_circuit_limit": 45.1,
"last_trade_time": "1749203229392",
"oi_day_high": 110050,
"oi_day_low": 100750
},
"NSE_FO:PAYTM25JUN880PE": {
"ohlc": {
"open": 10.5,
"high": 12.8,
"low": 7.1,
"close": 7.35
},
"depth": {
"buy": [
{
"quantity": 3900,
"price": 7.3,
"orders": 6
},
{
"quantity": 2600,
"price": 7.25,
"orders": 4
},
{
"quantity": 2600,
"price": 7.2,
"orders": 4
},
{
"quantity": 1300,
"price": 7.15,
"orders": 1
},
{
"quantity": 9750,
"price": 7.1,
"orders": 2
}
],
"sell": [
{
"quantity": 1950,
"price": 7.5,
"orders": 3
},
{
"quantity": 650,
"price": 7.55,
"orders": 1
},
{
"quantity": 650,
"price": 7.6,
"orders": 1
},
{
"quantity": 650,
"price": 7.65,
"orders": 1
},
{
"quantity": 1300,
"price": 7.7,
"orders": 2
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|127707",
"symbol": "PAYTM25JUN880PE",
"last_price": 7.35,
"volume": 605150,
"average_price": 9.25,
"oi": 575900,
"net_change": -3.95,
"total_buy_quantity": 203450,
"total_sell_quantity": 234000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 39.15,
"last_trade_time": "1749203966587",
"oi_day_high": 575900,
"oi_day_low": 463450
},
"NSE_FO:CHOLAFIN25JUN1600CE": {
"ohlc": {
"open": 16.3,
"high": 57.1,
"low": 12.75,
"close": 39.3
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 39.2,
"orders": 1
},
{
"quantity": 625,
"price": 39.1,
"orders": 1
},
{
"quantity": 625,
"price": 39.05,
"orders": 1
},
{
"quantity": 625,
"price": 39,
"orders": 1
},
{
"quantity": 1250,
"price": 38.95,
"orders": 1
}
],
"sell": [
{
"quantity": 625,
"price": 39.8,
"orders": 1
},
{
"quantity": 625,
"price": 39.85,
"orders": 1
},
{
"quantity": 1250,
"price": 39.95,
"orders": 1
},
{
"quantity": 1875,
"price": 40,
"orders": 1
},
{
"quantity": 1875,
"price": 40.05,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|81171",
"symbol": "CHOLAFIN25JUN1600CE",
"last_price": 39.3,
"volume": 5846875,
"average_price": 37.88,
"oi": 865625,
"net_change": 23.1,
"total_buy_quantity": 176875,
"total_sell_quantity": 259375,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 111.65,
"last_trade_time": "1749203988977",
"oi_day_high": 900625,
"oi_day_low": 570625
},
"NSE_FO:AUROPHARMA25JUN1180CE": {
"ohlc": {
"open": 28,
"high": 28,
"low": 20.75,
"close": 24
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 24.05,
"orders": 1
},
{
"quantity": 550,
"price": 24,
"orders": 1
},
{
"quantity": 1100,
"price": 23.65,
"orders": 1
},
{
"quantity": 550,
"price": 23.4,
"orders": 1
},
{
"quantity": 550,
"price": 23.35,
"orders": 1
}
],
"sell": [
{
"quantity": 1650,
"price": 24.35,
"orders": 2
},
{
"quantity": 550,
"price": 24.4,
"orders": 1
},
{
"quantity": 550,
"price": 24.5,
"orders": 1
},
{
"quantity": 1650,
"price": 24.7,
"orders": 1
},
{
"quantity": 1100,
"price": 24.75,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|67390",
"symbol": "AUROPHARMA25JUN1180CE",
"last_price": 24,
"volume": 243100,
"average_price": 23.62,
"oi": 243650,
"net_change": -1.55,
"total_buy_quantity": 278850,
"total_sell_quantity": 103950,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 55.8,
"last_trade_time": "1749203991437",
"oi_day_high": 249150,
"oi_day_low": 221100
},
"NSE_FO:INOXWIND25JUN190CE": {
"ohlc": {
"open": 5.2,
"high": 5.4,
"low": 4.25,
"close": 4.8
},
"depth": {
"buy": [
{
"quantity": 9675,
"price": 4.65,
"orders": 3
},
{
"quantity": 25800,
"price": 4.6,
"orders": 6
},
{
"quantity": 29025,
"price": 4.55,
"orders": 6
},
{
"quantity": 16125,
"price": 4.5,
"orders": 3
},
{
"quantity": 22575,
"price": 4.45,
"orders": 6
}
],
"sell": [
{
"quantity": 12900,
"price": 4.8,
"orders": 4
},
{
"quantity": 16125,
"price": 4.85,
"orders": 5
},
{
"quantity": 35475,
"price": 4.9,
"orders": 7
},
{
"quantity": 16125,
"price": 4.95,
"orders": 5
},
{
"quantity": 22575,
"price": 5,
"orders": 6
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|106311",
"symbol": "INOXWIND25JUN190CE",
"last_price": 4.8,
"volume": 2383275,
"average_price": 4.79,
"oi": 4289250,
"net_change": -0.45,
"total_buy_quantity": 696600,
"total_sell_quantity": 990075,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.25,
"last_trade_time": "1749203992325",
"oi_day_high": 4382775,
"oi_day_low": 4234425
},
"NSE_FO:TATAPOWER25JUN395CE": {
"ohlc": {
"open": 8.25,
"high": 12.8,
"low": 8.25,
"close": 11.9
},
"depth": {
"buy": [
{
"quantity": 9450,
"price": 11.75,
"orders": 6
},
{
"quantity": 8100,
"price": 11.7,
"orders": 6
},
{
"quantity": 17550,
"price": 11.65,
"orders": 9
},
{
"quantity": 14850,
"price": 11.6,
"orders": 5
},
{
"quantity": 8100,
"price": 11.55,
"orders": 5
}
],
"sell": [
{
"quantity": 12150,
"price": 11.9,
"orders": 7
},
{
"quantity": 12150,
"price": 11.95,
"orders": 6
},
{
"quantity": 5400,
"price": 12,
"orders": 2
},
{
"quantity": 5400,
"price": 12.05,
"orders": 3
},
{
"quantity": 12150,
"price": 12.1,
"orders": 4
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|130139",
"symbol": "TATAPOWER25JUN395CE",
"last_price": 11.9,
"volume": 4484700,
"average_price": 10.83,
"oi": 1394550,
"net_change": 2.65,
"total_buy_quantity": 378000,
"total_sell_quantity": 236250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.25,
"last_trade_time": "1749203987101",
"oi_day_high": 1800900,
"oi_day_low": 1386450
},
"NSE_FO:BOSCHLTD25JUN31250PE": {
"ohlc": {
"open": 550.05,
"high": 550.05,
"low": 382.35,
"close": 410.95
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 377.95,
"orders": 3
},
{
"quantity": 25,
"price": 377.9,
"orders": 1
},
{
"quantity": 25,
"price": 377.05,
"orders": 1
},
{
"quantity": 25,
"price": 363.5,
"orders": 1
},
{
"quantity": 25,
"price": 363.45,
"orders": 1
}
],
"sell": [
{
"quantity": 25,
"price": 409.95,
"orders": 1
},
{
"quantity": 25,
"price": 410,
"orders": 1
},
{
"quantity": 25,
"price": 423.45,
"orders": 1
},
{
"quantity": 25,
"price": 425,
"orders": 1
},
{
"quantity": 25,
"price": 458.95,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|76649",
"symbol": "BOSCHLTD25JUN31250PE",
"last_price": 410.95,
"volume": 500,
"average_price": 442.41,
"oi": 825,
"net_change": -151.5,
"total_buy_quantity": 4000,
"total_sell_quantity": 1475,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 1166.65,
"last_trade_time": "1749201069492",
"oi_day_high": 825,
"oi_day_low": 550
},
"NSE_FO:DRREDDY25JUN1240CE": {
"ohlc": {
"open": 70.3,
"high": 81.6,
"low": 67.5,
"close": 80
},
"depth": {
"buy": [
{
"quantity": 1250,
"price": 80,
"orders": 2
},
{
"quantity": 625,
"price": 79.7,
"orders": 1
},
{
"quantity": 625,
"price": 79.35,
"orders": 1
},
{
"quantity": 625,
"price": 78.55,
"orders": 1
},
{
"quantity": 1250,
"price": 78.5,
"orders": 1
}
],
"sell": [
{
"quantity": 625,
"price": 81.35,
"orders": 1
},
{
"quantity": 625,
"price": 81.55,
"orders": 1
},
{
"quantity": 625,
"price": 81.7,
"orders": 1
},
{
"quantity": 625,
"price": 81.75,
"orders": 1
},
{
"quantity": 625,
"price": 83.75,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|87621",
"symbol": "DRREDDY25JUN1240CE",
"last_price": 80,
"volume": 114375,
"average_price": 74.31,
"oi": 79375,
"net_change": 18.5,
"total_buy_quantity": 48750,
"total_sell_quantity": 38125,
"lower_circuit_limit": 21.55,
"upper_circuit_limit": 101.45,
"last_trade_time": "1749203807905",
"oi_day_high": 130625,
"oi_day_low": 79375
},
"NSE_FO:YESBANK25JUN21PE": {
"ohlc": {
"open": 0.65,
"high": 0.75,
"low": 0.6,
"close": 0.65
},
"depth": {
"buy": [
{
"quantity": 546000,
"price": 0.6,
"orders": 9
},
{
"quantity": 2730000,
"price": 0.55,
"orders": 12
},
{
"quantity": 3458000,
"price": 0.5,
"orders": 15
},
{
"quantity": 4628000,
"price": 0.45,
"orders": 14
},
{
"quantity": 5486000,
"price": 0.4,
"orders": 17
}
],
"sell": [
{
"quantity": 676000,
"price": 0.65,
"orders": 13
},
{
"quantity": 1456000,
"price": 0.7,
"orders": 23
},
{
"quantity": 858000,
"price": 0.75,
"orders": 11
},
{
"quantity": 1742000,
"price": 0.8,
"orders": 11
},
{
"quantity": 598000,
"price": 0.85,
"orders": 6
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|135909",
"symbol": "YESBANK25JUN21PE",
"last_price": 0.65,
"volume": 21164000,
"average_price": 0.66,
"oi": 76206000,
"net_change": 0,
"total_buy_quantity": 48334000,
"total_sell_quantity": 7774000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.65,
"last_trade_time": "1749203998176",
"oi_day_high": 76934000,
"oi_day_low": 74308000
},
"NSE_FO:ABB25JUN6000PE": {
"ohlc": {
"open": 146.5,
"high": 154.55,
"low": 98.7,
"close": 138.75
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 136.55,
"orders": 1
},
{
"quantity": 125,
"price": 136.5,
"orders": 1
},
{
"quantity": 125,
"price": 136.4,
"orders": 1
},
{
"quantity": 250,
"price": 136.2,
"orders": 2
},
{
"quantity": 125,
"price": 136.1,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 139.15,
"orders": 1
},
{
"quantity": 125,
"price": 139.25,
"orders": 1
},
{
"quantity": 125,
"price": 139.3,
"orders": 1
},
{
"quantity": 125,
"price": 139.5,
"orders": 1
},
{
"quantity": 125,
"price": 139.9,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|65310",
"symbol": "ABB25JUN6000PE",
"last_price": 138.75,
"volume": 229125,
"average_price": 122.89,
"oi": 126250,
"net_change": -9.3,
"total_buy_quantity": 17250,
"total_sell_quantity": 9250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 327.15,
"last_trade_time": "1749203992965",
"oi_day_high": 128125,
"oi_day_low": 95625
},
"NSE_FO:DALBHARAT25JUN2040PE": {
"ohlc": {
"open": 29,
"high": 30.1,
"low": 20,
"close": 20.45
},
"depth": {
"buy": [
{
"quantity": 275,
"price": 20.55,
"orders": 1
},
{
"quantity": 275,
"price": 20.5,
"orders": 1
},
{
"quantity": 550,
"price": 20.45,
"orders": 1
},
{
"quantity": 275,
"price": 20.15,
"orders": 1
},
{
"quantity": 275,
"price": 19.8,
"orders": 1
}
],
"sell": [
{
"quantity": 275,
"price": 21.9,
"orders": 1
},
{
"quantity": 550,
"price": 21.95,
"orders": 1
},
{
"quantity": 275,
"price": 22.3,
"orders": 1
},
{
"quantity": 275,
"price": 23.05,
"orders": 1
},
{
"quantity": 275,
"price": 23.1,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|84821",
"symbol": "DALBHARAT25JUN2040PE",
"last_price": 20.45,
"volume": 24475,
"average_price": 25.17,
"oi": 18700,
"net_change": -9,
"total_buy_quantity": 57750,
"total_sell_quantity": 39875,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 68.3,
"last_trade_time": "1749203980112",
"oi_day_high": 24200,
"oi_day_low": 18425
},
"NSE_FO:NATIONALUM25JUN185CE": {
"ohlc": {
"open": 5.05,
"high": 9.7,
"low": 5.05,
"close": 7.6
},
"depth": {
"buy": [
{
"quantity": 18750,
"price": 7.6,
"orders": 4
},
{
"quantity": 30000,
"price": 7.55,
"orders": 6
},
{
"quantity": 15000,
"price": 7.5,
"orders": 4
},
{
"quantity": 11250,
"price": 7.45,
"orders": 2
},
{
"quantity": 15000,
"price": 7.4,
"orders": 3
}
],
"sell": [
{
"quantity": 18750,
"price": 7.75,
"orders": 4
},
{
"quantity": 11250,
"price": 7.8,
"orders": 3
},
{
"quantity": 26250,
"price": 7.85,
"orders": 6
},
{
"quantity": 11250,
"price": 7.9,
"orders": 3
},
{
"quantity": 22500,
"price": 7.95,
"orders": 5
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|115411",
"symbol": "NATIONALUM25JUN185CE",
"last_price": 7.6,
"volume": 15378750,
"average_price": 7.31,
"oi": 4200000,
"net_change": 2.45,
"total_buy_quantity": 600000,
"total_sell_quantity": 1065000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.15,
"last_trade_time": "1749203991560",
"oi_day_high": 5857500,
"oi_day_low": 4200000
},
"NSE_FO:MARUTI25JUN12400PE": {
"ohlc": {
"open": 367.9,
"high": 382.45,
"low": 164,
"close": 187.15
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 186.4,
"orders": 1
},
{
"quantity": 150,
"price": 185.9,
"orders": 1
},
{
"quantity": 150,
"price": 185.8,
"orders": 1
},
{
"quantity": 150,
"price": 185.15,
"orders": 1
},
{
"quantity": 100,
"price": 185.1,
"orders": 2
}
],
"sell": [
{
"quantity": 50,
"price": 187.45,
"orders": 1
},
{
"quantity": 50,
"price": 187.5,
"orders": 1
},
{
"quantity": 100,
"price": 187.95,
"orders": 2
},
{
"quantity": 650,
"price": 188,
"orders": 3
},
{
"quantity": 50,
"price": 188.9,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|118050",
"symbol": "MARUTI25JUN12400PE",
"last_price": 187.15,
"volume": 238150,
"average_price": 194.36,
"oi": 39650,
"net_change": -179,
"total_buy_quantity": 8200,
"total_sell_quantity": 17750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 665.5,
"last_trade_time": "1749203984656",
"oi_day_high": 42300,
"oi_day_low": 24850
},
"NSE_FO:SBICARD25JUN910CE": {
"ohlc": {
"open": 45,
"high": 89,
"low": 41.8,
"close": 86
},
"depth": {
"buy": [
{
"quantity": 19200,
"price": 84.4,
"orders": 11
},
{
"quantity": 800,
"price": 84.35,
"orders": 1
},
{
"quantity": 3200,
"price": 83.85,
"orders": 1
},
{
"quantity": 4000,
"price": 83.65,
"orders": 1
},
{
"quantity": 8000,
"price": 82.8,
"orders": 1
}
],
"sell": [
{
"quantity": 800,
"price": 87.95,
"orders": 1
},
{
"quantity": 800,
"price": 88,
"orders": 1
},
{
"quantity": 800,
"price": 88.2,
"orders": 1
},
{
"quantity": 800,
"price": 89,
"orders": 1
},
{
"quantity": 3200,
"price": 90.75,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|124902",
"symbol": "SBICARD25JUN910CE",
"last_price": 86,
"volume": 34400,
"average_price": 65.71,
"oi": 34400,
"net_change": 39.25,
"total_buy_quantity": 80000,
"total_sell_quantity": 63200,
"lower_circuit_limit": 14.5,
"upper_circuit_limit": 122.2,
"last_trade_time": "1749203998977",
"oi_day_high": 35200,
"oi_day_low": 31200
},
"NSE_FO:VBL25JUN480CE": {
"ohlc": {
"open": 10.5,
"high": 14.1,
"low": 10,
"close": 12.05
},
"depth": {
"buy": [
{
"quantity": 2625,
"price": 11.9,
"orders": 2
},
{
"quantity": 6125,
"price": 11.85,
"orders": 5
},
{
"quantity": 3500,
"price": 11.8,
"orders": 4
},
{
"quantity": 2625,
"price": 11.75,
"orders": 3
},
{
"quantity": 1750,
"price": 11.7,
"orders": 1
}
],
"sell": [
{
"quantity": 1750,
"price": 12.1,
"orders": 2
},
{
"quantity": 4375,
"price": 12.15,
"orders": 3
},
{
"quantity": 12250,
"price": 12.2,
"orders": 4
},
{
"quantity": 4375,
"price": 12.25,
"orders": 4
},
{
"quantity": 5250,
"price": 12.3,
"orders": 5
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|145785",
"symbol": "VBL25JUN480CE",
"last_price": 12.05,
"volume": 4637500,
"average_price": 12.35,
"oi": 1780625,
"net_change": 2.15,
"total_buy_quantity": 200375,
"total_sell_quantity": 476875,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.9,
"last_trade_time": "1749203995317",
"oi_day_high": 1780625,
"oi_day_low": 1341375
},
"NSE_FO:TATACONSUM25JUN1110CE": {
"ohlc": {
"open": 26.25,
"high": 34,
"low": 25.3,
"close": 28.65
},
"depth": {
"buy": [
{
"quantity": 456,
"price": 28.05,
"orders": 1
},
{
"quantity": 456,
"price": 28,
"orders": 1
},
{
"quantity": 912,
"price": 27.95,
"orders": 2
},
{
"quantity": 456,
"price": 27.6,
"orders": 1
},
{
"quantity": 456,
"price": 27.55,
"orders": 1
}
],
"sell": [
{
"quantity": 912,
"price": 28.4,
"orders": 2
},
{
"quantity": 1368,
"price": 28.45,
"orders": 2
},
{
"quantity": 912,
"price": 28.6,
"orders": 2
},
{
"quantity": 1368,
"price": 28.65,
"orders": 3
},
{
"quantity": 456,
"price": 28.7,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|129329",
"symbol": "TATACONSUM25JUN1110CE",
"last_price": 28.65,
"volume": 267672,
"average_price": 28.54,
"oi": 77064,
"net_change": 1.25,
"total_buy_quantity": 34200,
"total_sell_quantity": 71136,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 55.35,
"last_trade_time": "1749203940004",
"oi_day_high": 85272,
"oi_day_low": 60192
},
"NSE_FO:OIL25JUN440PE": {
"ohlc": {
"open": 23.45,
"high": 23.9,
"low": 20.1,
"close": 21.5
},
"depth": {
"buy": [
{
"quantity": 1075,
"price": 21.15,
"orders": 1
},
{
"quantity": 1075,
"price": 21.1,
"orders": 1
},
{
"quantity": 1075,
"price": 21.05,
"orders": 1
},
{
"quantity": 1075,
"price": 21,
"orders": 1
},
{
"quantity": 1075,
"price": 20.9,
"orders": 1
}
],
"sell": [
{
"quantity": 2150,
"price": 21.45,
"orders": 2
},
{
"quantity": 2150,
"price": 21.55,
"orders": 1
},
{
"quantity": 1075,
"price": 21.9,
"orders": 1
},
{
"quantity": 4300,
"price": 21.95,
"orders": 3
},
{
"quantity": 1075,
"price": 22.3,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|126150",
"symbol": "OIL25JUN440PE",
"last_price": 21.5,
"volume": 59125,
"average_price": 21.25,
"oi": 87075,
"net_change": -1.9,
"total_buy_quantity": 116100,
"total_sell_quantity": 133300,
"lower_circuit_limit": 3.3,
"upper_circuit_limit": 43.5,
"last_trade_time": "1749203971470",
"oi_day_high": 87075,
"oi_day_low": 78475
},
"NSE_FO:ICICIBANK25JUN1460PE": {
"ohlc": {
"open": 26.2,
"high": 29.55,
"low": 20.9,
"close": 21.2
},
"depth": {
"buy": [
{
"quantity": 2800,
"price": 21.15,
"orders": 4
},
{
"quantity": 3500,
"price": 21.1,
"orders": 5
},
{
"quantity": 5600,
"price": 21.05,
"orders": 7
},
{
"quantity": 3500,
"price": 21,
"orders": 5
},
{
"quantity": 4200,
"price": 20.95,
"orders": 4
}
],
"sell": [
{
"quantity": 3500,
"price": 21.3,
"orders": 5
},
{
"quantity": 4900,
"price": 21.35,
"orders": 5
},
{
"quantity": 3500,
"price": 21.4,
"orders": 5
},
{
"quantity": 4900,
"price": 21.45,
"orders": 5
},
{
"quantity": 1400,
"price": 21.5,
"orders": 2
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|100159",
"symbol": "ICICIBANK25JUN1460PE",
"last_price": 21.2,
"volume": 5082000,
"average_price": 23.51,
"oi": 1753500,
"net_change": -3.1,
"total_buy_quantity": 204400,
"total_sell_quantity": 202300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 51,
"last_trade_time": "1749203999743",
"oi_day_high": 1759100,
"oi_day_low": 846300
},
"NSE_FO:SJVN25JUN102CE": {
"ohlc": {
"open": 4,
"high": 5.1,
"low": 3.45,
"close": 4.4
},
"depth": {
"buy": [
{
"quantity": 18900,
"price": 4.4,
"orders": 4
},
{
"quantity": 33075,
"price": 4.35,
"orders": 5
},
{
"quantity": 47250,
"price": 4.3,
"orders": 7
},
{
"quantity": 28350,
"price": 4.25,
"orders": 4
},
{
"quantity": 9450,
"price": 4.2,
"orders": 2
}
],
"sell": [
{
"quantity": 33075,
"price": 4.5,
"orders": 6
},
{
"quantity": 37800,
"price": 4.55,
"orders": 5
},
{
"quantity": 42525,
"price": 4.6,
"orders": 7
},
{
"quantity": 28350,
"price": 4.65,
"orders": 4
},
{
"quantity": 28350,
"price": 4.7,
"orders": 4
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|138511",
"symbol": "SJVN25JUN102CE",
"last_price": 4.4,
"volume": 1143450,
"average_price": 4.02,
"oi": 756000,
"net_change": 0.35,
"total_buy_quantity": 779625,
"total_sell_quantity": 992250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.05,
"last_trade_time": "1749203999466",
"oi_day_high": 855225,
"oi_day_low": 756000
},
"NSE_FO:IIFL25JUN430CE": {
"ohlc": {
"open": 15.75,
"high": 30.85,
"low": 15.1,
"close": 29.65
},
"depth": {
"buy": [
{
"quantity": 1550,
"price": 29.15,
"orders": 1
},
{
"quantity": 1550,
"price": 29.1,
"orders": 1
},
{
"quantity": 3100,
"price": 29.05,
"orders": 1
},
{
"quantity": 1550,
"price": 29,
"orders": 1
},
{
"quantity": 1550,
"price": 28.9,
"orders": 1
}
],
"sell": [
{
"quantity": 1550,
"price": 30.05,
"orders": 1
},
{
"quantity": 3100,
"price": 30.35,
"orders": 1
},
{
"quantity": 1550,
"price": 30.9,
"orders": 1
},
{
"quantity": 3100,
"price": 31.5,
"orders": 1
},
{
"quantity": 6200,
"price": 31.55,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|37866",
"symbol": "IIFL25JUN430CE",
"last_price": 29.65,
"volume": 874200,
"average_price": 23.47,
"oi": 119350,
"net_change": 13.75,
"total_buy_quantity": 195300,
"total_sell_quantity": 88350,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 35.9,
"last_trade_time": "1749203998313",
"oi_day_high": 283650,
"oi_day_low": 102300
},
"NSE_FO:CIPLA25JUN1480CE": {
"ohlc": {
"open": 42.05,
"high": 45.8,
"low": 36.25,
"close": 44.45
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 44.3,
"orders": 1
},
{
"quantity": 325,
"price": 44.25,
"orders": 1
},
{
"quantity": 325,
"price": 44.15,
"orders": 1
},
{
"quantity": 650,
"price": 44.05,
"orders": 1
},
{
"quantity": 325,
"price": 43.6,
"orders": 1
}
],
"sell": [
{
"quantity": 325,
"price": 44.5,
"orders": 1
},
{
"quantity": 975,
"price": 44.65,
"orders": 3
},
{
"quantity": 325,
"price": 44.7,
"orders": 1
},
{
"quantity": 650,
"price": 44.8,
"orders": 2
},
{
"quantity": 650,
"price": 44.9,
"orders": 2
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|81722",
"symbol": "CIPLA25JUN1480CE",
"last_price": 44.45,
"volume": 348400,
"average_price": 41.71,
"oi": 197925,
"net_change": 3.9,
"total_buy_quantity": 143975,
"total_sell_quantity": 45175,
"lower_circuit_limit": 1.85,
"upper_circuit_limit": 79.25,
"last_trade_time": "1749203997721",
"oi_day_high": 257725,
"oi_day_low": 197925
},
"NSE_FO:NMDC25JUN72CE": {
"ohlc": {
"open": 1.95,
"high": 2.75,
"low": 1.9,
"close": 2.5
},
"depth": {
"buy": [
{
"quantity": 54000,
"price": 2.5,
"orders": 4
},
{
"quantity": 229500,
"price": 2.45,
"orders": 13
},
{
"quantity": 189000,
"price": 2.4,
"orders": 8
},
{
"quantity": 202500,
"price": 2.35,
"orders": 10
},
{
"quantity": 135000,
"price": 2.3,
"orders": 8
}
],
"sell": [
{
"quantity": 202500,
"price": 2.55,
"orders": 10
},
{
"quantity": 202500,
"price": 2.6,
"orders": 10
},
{
"quantity": 189000,
"price": 2.65,
"orders": 11
},
{
"quantity": 175500,
"price": 2.7,
"orders": 11
},
{
"quantity": 270000,
"price": 2.75,
"orders": 13
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|124229",
"symbol": "NMDC25JUN72CE",
"last_price": 2.5,
"volume": 20047500,
"average_price": 2.28,
"oi": 8545500,
"net_change": 0.7,
"total_buy_quantity": 6480000,
"total_sell_quantity": 3091500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.8,
"last_trade_time": "1749203967511",
"oi_day_high": 10989000,
"oi_day_low": 8532000
},
"NSE_FO:TATATECH25JUN770CE": {
"ohlc": {
"open": 16.55,
"high": 16.85,
"low": 11.75,
"close": 13.35
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 13.35,
"orders": 1
},
{
"quantity": 2100,
"price": 13.3,
"orders": 3
},
{
"quantity": 2800,
"price": 13.25,
"orders": 3
},
{
"quantity": 1400,
"price": 13.2,
"orders": 2
},
{
"quantity": 700,
"price": 13.15,
"orders": 1
}
],
"sell": [
{
"quantity": 2100,
"price": 13.5,
"orders": 3
},
{
"quantity": 700,
"price": 13.55,
"orders": 1
},
{
"quantity": 1400,
"price": 13.6,
"orders": 2
},
{
"quantity": 1400,
"price": 13.65,
"orders": 2
},
{
"quantity": 700,
"price": 13.7,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|130683",
"symbol": "TATATECH25JUN770CE",
"last_price": 13.35,
"volume": 536900,
"average_price": 13.94,
"oi": 572600,
"net_change": -4.65,
"total_buy_quantity": 129500,
"total_sell_quantity": 140700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 38.1,
"last_trade_time": "1749203983016",
"oi_day_high": 574700,
"oi_day_low": 459200
},
"NSE_FO:LTIM25JUN5150PE": {
"ohlc": {
"open": 120.1,
"high": 125,
"low": 96.3,
"close": 97.05
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 97.25,
"orders": 1
},
{
"quantity": 150,
"price": 97.2,
"orders": 1
},
{
"quantity": 300,
"price": 96.05,
"orders": 1
},
{
"quantity": 150,
"price": 95.55,
"orders": 1
},
{
"quantity": 150,
"price": 95.35,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 99.05,
"orders": 1
},
{
"quantity": 150,
"price": 99.1,
"orders": 1
},
{
"quantity": 150,
"price": 99.85,
"orders": 1
},
{
"quantity": 300,
"price": 99.95,
"orders": 1
},
{
"quantity": 150,
"price": 102.05,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|111029",
"symbol": "LTIM25JUN5150PE",
"last_price": 97.05,
"volume": 18900,
"average_price": 105.22,
"oi": 16500,
"net_change": -18.9,
"total_buy_quantity": 22650,
"total_sell_quantity": 18600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 246.45,
"last_trade_time": "1749203992825",
"oi_day_high": 17550,
"oi_day_low": 15600
},
"NSE_FO:KOTAKBANK25JUN2080CE": {
"ohlc": {
"open": 27.45,
"high": 42.5,
"low": 24.1,
"close": 34.4
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 34.1,
"orders": 1
},
{
"quantity": 400,
"price": 34,
"orders": 1
},
{
"quantity": 800,
"price": 33.95,
"orders": 2
},
{
"quantity": 1200,
"price": 33.9,
"orders": 3
},
{
"quantity": 2000,
"price": 33.85,
"orders": 4
}
],
"sell": [
{
"quantity": 800,
"price": 34.2,
"orders": 2
},
{
"quantity": 400,
"price": 34.3,
"orders": 1
},
{
"quantity": 1200,
"price": 34.4,
"orders": 2
},
{
"quantity": 4400,
"price": 34.45,
"orders": 6
},
{
"quantity": 1600,
"price": 34.5,
"orders": 3
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|112327",
"symbol": "KOTAKBANK25JUN2080CE",
"last_price": 34.4,
"volume": 2327600,
"average_price": 34.72,
"oi": 559200,
"net_change": 7.55,
"total_buy_quantity": 283600,
"total_sell_quantity": 157200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 103.55,
"last_trade_time": "1749203997393",
"oi_day_high": 650800,
"oi_day_low": 466000
},
"NSE_FO:AMBUJACEM25JUN560CE": {
"ohlc": {
"open": 8.9,
"high": 11.3,
"low": 8.65,
"close": 10.65
},
"depth": {
"buy": [
{
"quantity": 900,
"price": 10.6,
"orders": 1
},
{
"quantity": 1800,
"price": 10.55,
"orders": 2
},
{
"quantity": 900,
"price": 10.5,
"orders": 1
},
{
"quantity": 3600,
"price": 10.45,
"orders": 3
},
{
"quantity": 1800,
"price": 10.4,
"orders": 2
}
],
"sell": [
{
"quantity": 2700,
"price": 10.75,
"orders": 3
},
{
"quantity": 1800,
"price": 10.8,
"orders": 2
},
{
"quantity": 2700,
"price": 10.85,
"orders": 3
},
{
"quantity": 2700,
"price": 10.9,
"orders": 3
},
{
"quantity": 3600,
"price": 10.95,
"orders": 3
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|67646",
"symbol": "AMBUJACEM25JUN560CE",
"last_price": 10.65,
"volume": 853200,
"average_price": 10.27,
"oi": 699300,
"net_change": 1.5,
"total_buy_quantity": 185400,
"total_sell_quantity": 197100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.15,
"last_trade_time": "1749203998209",
"oi_day_high": 723600,
"oi_day_low": 649800
},
"NSE_FO:PHOENIXLTD25JUN1600CE": {
"ohlc": {
"open": 47.95,
"high": 61.2,
"low": 43.5,
"close": 60.25
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 60,
"orders": 1
},
{
"quantity": 350,
"price": 59.95,
"orders": 1
},
{
"quantity": 1050,
"price": 59.9,
"orders": 2
},
{
"quantity": 350,
"price": 59.85,
"orders": 1
},
{
"quantity": 1050,
"price": 59.75,
"orders": 2
}
],
"sell": [
{
"quantity": 350,
"price": 60.8,
"orders": 1
},
{
"quantity": 700,
"price": 61.3,
"orders": 1
},
{
"quantity": 350,
"price": 61.5,
"orders": 1
},
{
"quantity": 700,
"price": 61.55,
"orders": 1
},
{
"quantity": 700,
"price": 61.6,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|128697",
"symbol": "PHOENIXLTD25JUN1600CE",
"last_price": 60.25,
"volume": 777700,
"average_price": 51.43,
"oi": 121800,
"net_change": 16.75,
"total_buy_quantity": 61250,
"total_sell_quantity": 38150,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 99.7,
"last_trade_time": "1749203995339",
"oi_day_high": 147350,
"oi_day_low": 106400
},
"NSE_FO:NCC25JUN237.5CE": {
"ohlc": {
"open": 7,
"high": 9.2,
"low": 6.3,
"close": 8.55
},
"depth": {
"buy": [
{
"quantity": 1775,
"price": 8.55,
"orders": 1
},
{
"quantity": 8875,
"price": 8.5,
"orders": 5
},
{
"quantity": 8875,
"price": 8.45,
"orders": 4
},
{
"quantity": 3550,
"price": 8.4,
"orders": 2
},
{
"quantity": 7100,
"price": 8.35,
"orders": 3
}
],
"sell": [
{
"quantity": 3550,
"price": 8.65,
"orders": 2
},
{
"quantity": 3550,
"price": 8.7,
"orders": 2
},
{
"quantity": 8875,
"price": 8.75,
"orders": 4
},
{
"quantity": 1775,
"price": 8.8,
"orders": 1
},
{
"quantity": 5325,
"price": 8.85,
"orders": 2
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|116237",
"symbol": "NCC25JUN237.5CE",
"last_price": 8.55,
"volume": 449075,
"average_price": 8.3,
"oi": 163300,
"net_change": 2.5,
"total_buy_quantity": 166850,
"total_sell_quantity": 248500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.05,
"last_trade_time": "1749203973434",
"oi_day_high": 182825,
"oi_day_low": 117150
},
"NSE_FO:HAVELLS25JUN1560CE": {
"ohlc": {
"open": 11.3,
"high": 18.9,
"low": 10.9,
"close": 17.6
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 17.6,
"orders": 1
},
{
"quantity": 500,
"price": 17.5,
"orders": 1
},
{
"quantity": 1500,
"price": 17.45,
"orders": 3
},
{
"quantity": 1000,
"price": 17.4,
"orders": 2
},
{
"quantity": 500,
"price": 17.35,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 17.75,
"orders": 2
},
{
"quantity": 500,
"price": 17.8,
"orders": 1
},
{
"quantity": 500,
"price": 17.85,
"orders": 1
},
{
"quantity": 1500,
"price": 17.95,
"orders": 2
},
{
"quantity": 500,
"price": 18,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|92607",
"symbol": "HAVELLS25JUN1560CE",
"last_price": 17.6,
"volume": 423500,
"average_price": 15.01,
"oi": 328500,
"net_change": 6.35,
"total_buy_quantity": 142000,
"total_sell_quantity": 81000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.35,
"last_trade_time": "1749203957411",
"oi_day_high": 332000,
"oi_day_low": 273000
},
"NSE_FO:SYNGENE25JUN650CE": {
"ohlc": {
"open": 14.55,
"high": 15.5,
"low": 11.6,
"close": 13
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 13.1,
"orders": 1
},
{
"quantity": 1000,
"price": 13.05,
"orders": 1
},
{
"quantity": 2000,
"price": 13,
"orders": 2
},
{
"quantity": 3000,
"price": 12.95,
"orders": 2
},
{
"quantity": 1000,
"price": 12.9,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 13.3,
"orders": 1
},
{
"quantity": 2000,
"price": 13.35,
"orders": 2
},
{
"quantity": 2000,
"price": 13.4,
"orders": 2
},
{
"quantity": 1000,
"price": 13.45,
"orders": 1
},
{
"quantity": 1000,
"price": 13.5,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|128479",
"symbol": "SYNGENE25JUN650CE",
"last_price": 13,
"volume": 413000,
"average_price": 13.02,
"oi": 630000,
"net_change": -1.5,
"total_buy_quantity": 197000,
"total_sell_quantity": 229000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 34.5,
"last_trade_time": "1749203990358",
"oi_day_high": 635000,
"oi_day_low": 560000
},
"NSE_FO:TIINDIA25JUN3050PE": {
"ohlc": {
"open": 71.55,
"high": 95.6,
"low": 69.05,
"close": 69.05
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 68.2,
"orders": 1
},
{
"quantity": 150,
"price": 68.15,
"orders": 1
},
{
"quantity": 150,
"price": 67.8,
"orders": 1
},
{
"quantity": 150,
"price": 67.1,
"orders": 1
},
{
"quantity": 150,
"price": 66.1,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 70.65,
"orders": 2
},
{
"quantity": 150,
"price": 70.7,
"orders": 1
},
{
"quantity": 150,
"price": 70.9,
"orders": 1
},
{
"quantity": 150,
"price": 71.1,
"orders": 1
},
{
"quantity": 150,
"price": 71.85,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|131721",
"symbol": "TIINDIA25JUN3050PE",
"last_price": 69.05,
"volume": 11700,
"average_price": 82.13,
"oi": 9750,
"net_change": -2.5,
"total_buy_quantity": 19350,
"total_sell_quantity": 22200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 167.7,
"last_trade_time": "1749203970757",
"oi_day_high": 11700,
"oi_day_low": 9750
},
"NSE_FO:TCS25JUN3500PE": {
"ohlc": {
"open": 140,
"high": 145,
"low": 119.8,
"close": 119.8
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 119.6,
"orders": 1
},
{
"quantity": 175,
"price": 119.5,
"orders": 1
},
{
"quantity": 175,
"price": 119.15,
"orders": 1
},
{
"quantity": 350,
"price": 119.05,
"orders": 1
},
{
"quantity": 175,
"price": 119,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 120.55,
"orders": 1
},
{
"quantity": 175,
"price": 120.6,
"orders": 1
},
{
"quantity": 525,
"price": 121.05,
"orders": 2
},
{
"quantity": 175,
"price": 121.65,
"orders": 1
},
{
"quantity": 350,
"price": 121.75,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|131037",
"symbol": "TCS25JUN3500PE",
"last_price": 119.8,
"volume": 48300,
"average_price": 129.79,
"oi": 595350,
"net_change": -14.35,
"total_buy_quantity": 26775,
"total_sell_quantity": 22575,
"lower_circuit_limit": 39.1,
"upper_circuit_limit": 229.2,
"last_trade_time": "1749203989386",
"oi_day_high": 599725,
"oi_day_low": 593250
},
"NSE_FO:MUTHOOTFIN25JUN2060PE": {
"ohlc": {
"open": 5,
"high": 5.85,
"low": 2.05,
"close": 2.75
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 2.7,
"orders": 2
},
{
"quantity": 550,
"price": 2.65,
"orders": 2
},
{
"quantity": 550,
"price": 2.6,
"orders": 2
},
{
"quantity": 1650,
"price": 2.55,
"orders": 5
},
{
"quantity": 825,
"price": 2.5,
"orders": 3
}
],
"sell": [
{
"quantity": 275,
"price": 2.9,
"orders": 1
},
{
"quantity": 550,
"price": 2.95,
"orders": 2
},
{
"quantity": 825,
"price": 3,
"orders": 3
},
{
"quantity": 1100,
"price": 3.05,
"orders": 3
},
{
"quantity": 825,
"price": 3.1,
"orders": 3
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|115172",
"symbol": "MUTHOOTFIN25JUN2060PE",
"last_price": 2.75,
"volume": 36575,
"average_price": 3.3,
"oi": 52525,
"net_change": -1.65,
"total_buy_quantity": 83325,
"total_sell_quantity": 33550,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.4,
"last_trade_time": "1749203792666",
"oi_day_high": 62425,
"oi_day_low": 51150
},
"NSE_FO:DLF25JUN800PE": {
"ohlc": {
"open": 11.9,
"high": 11.95,
"low": 3.1,
"close": 3.1
},
"depth": {
"buy": [
{
"quantity": 825,
"price": 3.1,
"orders": 1
},
{
"quantity": 15675,
"price": 3.05,
"orders": 6
},
{
"quantity": 28050,
"price": 3,
"orders": 15
},
{
"quantity": 22275,
"price": 2.95,
"orders": 9
},
{
"quantity": 10725,
"price": 2.9,
"orders": 6
}
],
"sell": [
{
"quantity": 10725,
"price": 3.15,
"orders": 7
},
{
"quantity": 14025,
"price": 3.2,
"orders": 8
},
{
"quantity": 12375,
"price": 3.25,
"orders": 7
},
{
"quantity": 50325,
"price": 3.3,
"orders": 9
},
{
"quantity": 10725,
"price": 3.35,
"orders": 5
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|86622",
"symbol": "DLF25JUN800PE",
"last_price": 3.1,
"volume": 5515125,
"average_price": 5.59,
"oi": 1564200,
"net_change": -8.3,
"total_buy_quantity": 367125,
"total_sell_quantity": 565950,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.4,
"last_trade_time": "1749203993119",
"oi_day_high": 1584000,
"oi_day_low": 1062600
},
"NSE_FO:ADANIENSOL25JUN880PE": {
"ohlc": {
"open": 32,
"high": 32,
"low": 22.85,
"close": 25.05
},
"depth": {
"buy": [
{
"quantity": 1250,
"price": 24.8,
"orders": 2
},
{
"quantity": 625,
"price": 24.5,
"orders": 1
},
{
"quantity": 625,
"price": 24.45,
"orders": 1
},
{
"quantity": 1250,
"price": 24.35,
"orders": 1
},
{
"quantity": 625,
"price": 24.1,
"orders": 1
}
],
"sell": [
{
"quantity": 625,
"price": 25.05,
"orders": 1
},
{
"quantity": 625,
"price": 25.1,
"orders": 1
},
{
"quantity": 625,
"price": 25.35,
"orders": 1
},
{
"quantity": 1250,
"price": 25.45,
"orders": 1
},
{
"quantity": 625,
"price": 25.65,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|66304",
"symbol": "ADANIENSOL25JUN880PE",
"last_price": 25.05,
"volume": 379375,
"average_price": 25.94,
"oi": 216875,
"net_change": -6.95,
"total_buy_quantity": 145000,
"total_sell_quantity": 124375,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 75.25,
"last_trade_time": "1749203957879",
"oi_day_high": 220000,
"oi_day_low": 185625
},
"NSE_FO:SAIL25JUN130PE": {
"ohlc": {
"open": 2.4,
"high": 2.55,
"low": 1.45,
"close": 1.45
},
"depth": {
"buy": [
{
"quantity": 160000,
"price": 1.4,
"orders": 13
},
{
"quantity": 48000,
"price": 1.35,
"orders": 4
},
{
"quantity": 44000,
"price": 1.3,
"orders": 5
},
{
"quantity": 20000,
"price": 1.25,
"orders": 2
},
{
"quantity": 84000,
"price": 1.2,
"orders": 10
}
],
"sell": [
{
"quantity": 28000,
"price": 1.45,
"orders": 3
},
{
"quantity": 84000,
"price": 1.5,
"orders": 13
},
{
"quantity": 128000,
"price": 1.55,
"orders": 14
},
{
"quantity": 68000,
"price": 1.6,
"orders": 9
},
{
"quantity": 112000,
"price": 1.65,
"orders": 10
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|135254",
"symbol": "SAIL25JUN130PE",
"last_price": 1.45,
"volume": 9408000,
"average_price": 1.9,
"oi": 5044000,
"net_change": -1,
"total_buy_quantity": 836000,
"total_sell_quantity": 2204000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.45,
"last_trade_time": "1749203994605",
"oi_day_high": 5084000,
"oi_day_low": 4392000
},
"NSE_FO:CDSL25JUN1520PE": {
"ohlc": {
"open": 4.4,
"high": 5,
"low": 3.55,
"close": 4.9
},
"depth": {
"buy": [
{
"quantity": 3850,
"price": 4.85,
"orders": 2
},
{
"quantity": 350,
"price": 4.75,
"orders": 1
},
{
"quantity": 700,
"price": 4.7,
"orders": 2
},
{
"quantity": 350,
"price": 4.65,
"orders": 1
},
{
"quantity": 700,
"price": 4.6,
"orders": 2
}
],
"sell": [
{
"quantity": 700,
"price": 5,
"orders": 2
},
{
"quantity": 1400,
"price": 5.05,
"orders": 3
},
{
"quantity": 350,
"price": 5.1,
"orders": 1
},
{
"quantity": 1050,
"price": 5.15,
"orders": 2
},
{
"quantity": 350,
"price": 5.2,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|79658",
"symbol": "CDSL25JUN1520PE",
"last_price": 4.9,
"volume": 119350,
"average_price": 4.27,
"oi": 219100,
"net_change": -0.1,
"total_buy_quantity": 131600,
"total_sell_quantity": 60200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25,
"last_trade_time": "1749203963588",
"oi_day_high": 223650,
"oi_day_low": 195650
},
"NSE_FO:INDUSTOWER25JUN390CE": {
"ohlc": {
"open": 9.4,
"high": 13.4,
"low": 8.45,
"close": 10.7
},
"depth": {
"buy": [
{
"quantity": 3400,
"price": 10.6,
"orders": 2
},
{
"quantity": 5100,
"price": 10.55,
"orders": 3
},
{
"quantity": 11900,
"price": 10.5,
"orders": 5
},
{
"quantity": 11900,
"price": 10.45,
"orders": 4
},
{
"quantity": 1700,
"price": 10.4,
"orders": 1
}
],
"sell": [
{
"quantity": 3400,
"price": 10.7,
"orders": 2
},
{
"quantity": 6800,
"price": 10.75,
"orders": 4
},
{
"quantity": 5100,
"price": 10.8,
"orders": 3
},
{
"quantity": 13600,
"price": 10.85,
"orders": 6
},
{
"quantity": 8500,
"price": 10.9,
"orders": 3
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|105391",
"symbol": "INDUSTOWER25JUN390CE",
"last_price": 10.7,
"volume": 3070200,
"average_price": 10.75,
"oi": 1431400,
"net_change": 1.9,
"total_buy_quantity": 470900,
"total_sell_quantity": 465800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.8,
"last_trade_time": "1749203998026",
"oi_day_high": 1530000,
"oi_day_low": 1412700
},
"NSE_FO:RELIANCE25JUN1420PE": {
"ohlc": {
"open": 16.5,
"high": 16.5,
"low": 11.5,
"close": 13.4
},
"depth": {
"buy": [
{
"quantity": 2000,
"price": 13.35,
"orders": 4
},
{
"quantity": 4000,
"price": 13.3,
"orders": 5
},
{
"quantity": 4500,
"price": 13.25,
"orders": 5
},
{
"quantity": 3500,
"price": 13.2,
"orders": 3
},
{
"quantity": 2500,
"price": 13.15,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 13.5,
"orders": 1
},
{
"quantity": 3500,
"price": 13.55,
"orders": 3
},
{
"quantity": 4000,
"price": 13.6,
"orders": 4
},
{
"quantity": 4000,
"price": 13.65,
"orders": 4
},
{
"quantity": 3000,
"price": 13.7,
"orders": 2
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|134976",
"symbol": "RELIANCE25JUN1420PE",
"last_price": 13.4,
"volume": 3048000,
"average_price": 13.77,
"oi": 2257000,
"net_change": -1.3,
"total_buy_quantity": 335000,
"total_sell_quantity": 262000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 37.4,
"last_trade_time": "1749203985256",
"oi_day_high": 2349500,
"oi_day_low": 2213000
},
"NSE_FO:CGPOWER25JUN700PE": {
"ohlc": {
"open": 27.05,
"high": 33.3,
"low": 25.9,
"close": 29.05
},
"depth": {
"buy": [
{
"quantity": 725,
"price": 28.95,
"orders": 1
},
{
"quantity": 725,
"price": 28.9,
"orders": 1
},
{
"quantity": 3625,
"price": 28.85,
"orders": 2
},
{
"quantity": 2175,
"price": 28.8,
"orders": 1
},
{
"quantity": 2175,
"price": 28.75,
"orders": 1
}
],
"sell": [
{
"quantity": 725,
"price": 29.3,
"orders": 1
},
{
"quantity": 2900,
"price": 29.5,
"orders": 2
},
{
"quantity": 2175,
"price": 29.55,
"orders": 1
},
{
"quantity": 3625,
"price": 29.6,
"orders": 2
},
{
"quantity": 2175,
"price": 29.65,
"orders": 2
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|80308",
"symbol": "CGPOWER25JUN700PE",
"last_price": 29.05,
"volume": 445150,
"average_price": 29.87,
"oi": 251575,
"net_change": 7.5,
"total_buy_quantity": 95700,
"total_sell_quantity": 103675,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 46.75,
"last_trade_time": "1749203951100",
"oi_day_high": 256650,
"oi_day_low": 202275
},
"NSE_FO:COALINDIA25JUN400PE": {
"ohlc": {
"open": 10.1,
"high": 10.1,
"low": 7.05,
"close": 7.45
},
"depth": {
"buy": [
{
"quantity": 4200,
"price": 7.45,
"orders": 3
},
{
"quantity": 9450,
"price": 7.4,
"orders": 7
},
{
"quantity": 8400,
"price": 7.35,
"orders": 4
},
{
"quantity": 8400,
"price": 7.3,
"orders": 5
},
{
"quantity": 7350,
"price": 7.25,
"orders": 4
}
],
"sell": [
{
"quantity": 2100,
"price": 7.5,
"orders": 1
},
{
"quantity": 2100,
"price": 7.55,
"orders": 2
},
{
"quantity": 8400,
"price": 7.6,
"orders": 7
},
{
"quantity": 6300,
"price": 7.65,
"orders": 4
},
{
"quantity": 6300,
"price": 7.7,
"orders": 3
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|81983",
"symbol": "COALINDIA25JUN400PE",
"last_price": 7.45,
"volume": 2982000,
"average_price": 8,
"oi": 2789850,
"net_change": -3,
"total_buy_quantity": 309750,
"total_sell_quantity": 280350,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.45,
"last_trade_time": "1749203993117",
"oi_day_high": 2831850,
"oi_day_low": 2563050
},
"NSE_FO:BSOFT25JUN420CE": {
"ohlc": {
"open": 9.4,
"high": 9.8,
"low": 7.5,
"close": 8.6
},
"depth": {
"buy": [
{
"quantity": 2000,
"price": 8.5,
"orders": 2
},
{
"quantity": 1000,
"price": 8.45,
"orders": 1
},
{
"quantity": 3000,
"price": 8.4,
"orders": 3
},
{
"quantity": 2000,
"price": 8.35,
"orders": 2
},
{
"quantity": 1000,
"price": 8.3,
"orders": 1
}
],
"sell": [
{
"quantity": 2000,
"price": 8.65,
"orders": 2
},
{
"quantity": 1000,
"price": 8.7,
"orders": 1
},
{
"quantity": 3000,
"price": 8.75,
"orders": 3
},
{
"quantity": 2000,
"price": 8.8,
"orders": 2
},
{
"quantity": 2000,
"price": 8.85,
"orders": 2
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|78305",
"symbol": "BSOFT25JUN420CE",
"last_price": 8.6,
"volume": 704000,
"average_price": 8.66,
"oi": 1437000,
"net_change": -0.35,
"total_buy_quantity": 204000,
"total_sell_quantity": 679000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.95,
"last_trade_time": "1749203997999",
"oi_day_high": 1470000,
"oi_day_low": 1437000
},
"NSE_FO:TITAGARH25JUN920CE": {
"ohlc": {
"open": 47,
"high": 55.85,
"low": 42.3,
"close": 49.1
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 49.05,
"orders": 1
},
{
"quantity": 11250,
"price": 49,
"orders": 3
},
{
"quantity": 1250,
"price": 48.8,
"orders": 2
},
{
"quantity": 625,
"price": 48.65,
"orders": 1
},
{
"quantity": 625,
"price": 48.6,
"orders": 1
}
],
"sell": [
{
"quantity": 625,
"price": 49.35,
"orders": 1
},
{
"quantity": 625,
"price": 49.4,
"orders": 1
},
{
"quantity": 625,
"price": 49.45,
"orders": 1
},
{
"quantity": 625,
"price": 49.5,
"orders": 1
},
{
"quantity": 625,
"price": 49.85,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|144121",
"symbol": "TITAGARH25JUN920CE",
"last_price": 49.1,
"volume": 484375,
"average_price": 48.16,
"oi": 386250,
"net_change": 2.2,
"total_buy_quantity": 73750,
"total_sell_quantity": 111250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 100.05,
"last_trade_time": "1749203995039",
"oi_day_high": 424375,
"oi_day_low": 379375
},
"NSE_FO:BANDHANBNK25JUN170PE": {
"ohlc": {
"open": 7.05,
"high": 7.2,
"low": 3.1,
"close": 3.35
},
"depth": {
"buy": [
{
"quantity": 14000,
"price": 3.3,
"orders": 2
},
{
"quantity": 14000,
"price": 3.25,
"orders": 4
},
{
"quantity": 11200,
"price": 3.2,
"orders": 2
},
{
"quantity": 14000,
"price": 3.15,
"orders": 3
},
{
"quantity": 22400,
"price": 3.1,
"orders": 6
}
],
"sell": [
{
"quantity": 19600,
"price": 3.4,
"orders": 6
},
{
"quantity": 19600,
"price": 3.45,
"orders": 5
},
{
"quantity": 25200,
"price": 3.5,
"orders": 7
},
{
"quantity": 14000,
"price": 3.55,
"orders": 3
},
{
"quantity": 19600,
"price": 3.6,
"orders": 5
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|73593",
"symbol": "BANDHANBNK25JUN170PE",
"last_price": 3.35,
"volume": 5415200,
"average_price": 4.31,
"oi": 2830800,
"net_change": -4,
"total_buy_quantity": 638400,
"total_sell_quantity": 848400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.35,
"last_trade_time": "1749203995021",
"oi_day_high": 2875600,
"oi_day_low": 2388400
},
"NSE_FO:HINDZINC25JUN460CE": {
"ohlc": {
"open": 47.8,
"high": 56.65,
"low": 42.3,
"close": 48
},
"depth": {
"buy": [
{
"quantity": 2450,
"price": 47.85,
"orders": 2
},
{
"quantity": 1225,
"price": 47.2,
"orders": 1
},
{
"quantity": 1225,
"price": 47.15,
"orders": 1
},
{
"quantity": 1225,
"price": 47.05,
"orders": 1
},
{
"quantity": 4900,
"price": 46.9,
"orders": 1
}
],
"sell": [
{
"quantity": 2450,
"price": 48.6,
"orders": 2
},
{
"quantity": 1225,
"price": 48.65,
"orders": 1
},
{
"quantity": 2450,
"price": 48.7,
"orders": 2
},
{
"quantity": 1225,
"price": 49.3,
"orders": 1
},
{
"quantity": 2450,
"price": 49.4,
"orders": 2
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|99188",
"symbol": "HINDZINC25JUN460CE",
"last_price": 48,
"volume": 251125,
"average_price": 48.76,
"oi": 358925,
"net_change": 7.3,
"total_buy_quantity": 127400,
"total_sell_quantity": 121275,
"lower_circuit_limit": 12.8,
"upper_circuit_limit": 68.6,
"last_trade_time": "1749203940105",
"oi_day_high": 403025,
"oi_day_low": 357700
},
"NSE_FO:SRF25JUN2900CE": {
"ohlc": {
"open": 235,
"high": 247,
"low": 225.2,
"close": 240
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 240.15,
"orders": 1
},
{
"quantity": 375,
"price": 240.1,
"orders": 1
},
{
"quantity": 375,
"price": 238.15,
"orders": 1
},
{
"quantity": 375,
"price": 238.1,
"orders": 1
},
{
"quantity": 750,
"price": 238.05,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 242.6,
"orders": 1
},
{
"quantity": 750,
"price": 242.65,
"orders": 2
},
{
"quantity": 375,
"price": 242.7,
"orders": 1
},
{
"quantity": 375,
"price": 242.8,
"orders": 1
},
{
"quantity": 375,
"price": 243.4,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|139785",
"symbol": "SRF25JUN2900CE",
"last_price": 240,
"volume": 9000,
"average_price": 237.18,
"oi": 128250,
"net_change": 9.95,
"total_buy_quantity": 32250,
"total_sell_quantity": 30750,
"lower_circuit_limit": 88.3,
"upper_circuit_limit": 371.8,
"last_trade_time": "1749203989019",
"oi_day_high": 131625,
"oi_day_low": 128250
},
"NSE_FO:IOC25JUN144PE": {
"ohlc": {
"open": 5.3,
"high": 5.55,
"low": 4.65,
"close": 4.85
},
"depth": {
"buy": [
{
"quantity": 9750,
"price": 4.8,
"orders": 2
},
{
"quantity": 19500,
"price": 4.75,
"orders": 3
},
{
"quantity": 9750,
"price": 4.65,
"orders": 2
},
{
"quantity": 4875,
"price": 4.6,
"orders": 1
},
{
"quantity": 4875,
"price": 4.55,
"orders": 1
}
],
"sell": [
{
"quantity": 4875,
"price": 4.9,
"orders": 1
},
{
"quantity": 9750,
"price": 4.95,
"orders": 2
},
{
"quantity": 14625,
"price": 5,
"orders": 3
},
{
"quantity": 14625,
"price": 5.05,
"orders": 2
},
{
"quantity": 4875,
"price": 5.1,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|107428",
"symbol": "IOC25JUN144PE",
"last_price": 4.85,
"volume": 355875,
"average_price": 5.13,
"oi": 1155375,
"net_change": -1.15,
"total_buy_quantity": 560625,
"total_sell_quantity": 755625,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26,
"last_trade_time": "1749203999019",
"oi_day_high": 1194375,
"oi_day_low": 1150500
},
"NSE_FO:TATACOMM25JUN1680CE": {
"ohlc": {
"open": 51.15,
"high": 55,
"low": 43.8,
"close": 45.65
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 45.2,
"orders": 1
},
{
"quantity": 250,
"price": 45.15,
"orders": 1
},
{
"quantity": 500,
"price": 45.1,
"orders": 1
},
{
"quantity": 500,
"price": 45.05,
"orders": 1
},
{
"quantity": 250,
"price": 44.95,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 46.65,
"orders": 1
},
{
"quantity": 250,
"price": 46.7,
"orders": 1
},
{
"quantity": 500,
"price": 46.9,
"orders": 1
},
{
"quantity": 500,
"price": 46.95,
"orders": 1
},
{
"quantity": 500,
"price": 47.9,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|141927",
"symbol": "TATACOMM25JUN1680CE",
"last_price": 45.65,
"volume": 21000,
"average_price": 49.19,
"oi": 48000,
"net_change": -5.2,
"total_buy_quantity": 25750,
"total_sell_quantity": 23750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 108.8,
"last_trade_time": "1749203996775",
"oi_day_high": 48000,
"oi_day_low": 45750
},
"NSE_FO:NYKAA25JUN205PE": {
"ohlc": {
"open": 10.35,
"high": 10.4,
"low": 9.2,
"close": 9.6
},
"depth": {
"buy": [
{
"quantity": 8850,
"price": 9.7,
"orders": 3
},
{
"quantity": 2950,
"price": 9.65,
"orders": 1
},
{
"quantity": 2950,
"price": 9.55,
"orders": 1
},
{
"quantity": 2950,
"price": 9.5,
"orders": 1
},
{
"quantity": 2950,
"price": 9.4,
"orders": 1
}
],
"sell": [
{
"quantity": 2950,
"price": 9.9,
"orders": 1
},
{
"quantity": 2950,
"price": 9.95,
"orders": 1
},
{
"quantity": 5900,
"price": 10.05,
"orders": 1
},
{
"quantity": 5900,
"price": 10.2,
"orders": 2
},
{
"quantity": 35400,
"price": 10.45,
"orders": 3
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|124892",
"symbol": "NYKAA25JUN205PE",
"last_price": 9.6,
"volume": 106200,
"average_price": 9.66,
"oi": 209450,
"net_change": -0.1,
"total_buy_quantity": 380550,
"total_sell_quantity": 194700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.7,
"last_trade_time": "1749203381620",
"oi_day_high": 212400,
"oi_day_low": 197650
},
"NSE_FO:GODREJPROP25JUN2250PE": {
"ohlc": {
"open": 45.95,
"high": 46,
"low": 12.65,
"close": 12.65
},
"depth": {
"buy": [
{
"quantity": 450,
"price": 12.5,
"orders": 2
},
{
"quantity": 450,
"price": 12.4,
"orders": 2
},
{
"quantity": 225,
"price": 12.35,
"orders": 1
},
{
"quantity": 450,
"price": 12.3,
"orders": 2
},
{
"quantity": 675,
"price": 12.25,
"orders": 2
}
],
"sell": [
{
"quantity": 450,
"price": 12.65,
"orders": 2
},
{
"quantity": 675,
"price": 12.7,
"orders": 3
},
{
"quantity": 1800,
"price": 12.75,
"orders": 4
},
{
"quantity": 675,
"price": 12.8,
"orders": 3
},
{
"quantity": 225,
"price": 12.85,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|92641",
"symbol": "GODREJPROP25JUN2250PE",
"last_price": 12.65,
"volume": 685125,
"average_price": 22.64,
"oi": 197775,
"net_change": -34.95,
"total_buy_quantity": 155700,
"total_sell_quantity": 82350,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 112.85,
"last_trade_time": "1749203997128",
"oi_day_high": 206325,
"oi_day_low": 164700
},
"NSE_FO:INDUSINDBK25JUN820PE": {
"ohlc": {
"open": 27.95,
"high": 29.1,
"low": 12.05,
"close": 17.8
},
"depth": {
"buy": [
{
"quantity": 1500,
"price": 17.65,
"orders": 3
},
{
"quantity": 2000,
"price": 17.6,
"orders": 2
},
{
"quantity": 2000,
"price": 17.55,
"orders": 2
},
{
"quantity": 2500,
"price": 17.5,
"orders": 2
},
{
"quantity": 1500,
"price": 17.45,
"orders": 2
}
],
"sell": [
{
"quantity": 1000,
"price": 17.85,
"orders": 2
},
{
"quantity": 500,
"price": 17.9,
"orders": 1
},
{
"quantity": 1500,
"price": 17.95,
"orders": 3
},
{
"quantity": 2000,
"price": 18,
"orders": 3
},
{
"quantity": 11500,
"price": 18.05,
"orders": 4
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|105019",
"symbol": "INDUSINDBK25JUN820PE",
"last_price": 17.8,
"volume": 5471000,
"average_price": 18.84,
"oi": 1500500,
"net_change": -12.05,
"total_buy_quantity": 579500,
"total_sell_quantity": 164500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 66.5,
"last_trade_time": "1749203996048",
"oi_day_high": 1625000,
"oi_day_low": 1272000
},
"NSE_FO:GLENMARK25JUN1400CE": {
"ohlc": {
"open": 185.5,
"high": 185.5,
"low": 180,
"close": 180
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 197.4,
"orders": 1
},
{
"quantity": 325,
"price": 197.35,
"orders": 1
},
{
"quantity": 1300,
"price": 194.55,
"orders": 1
},
{
"quantity": 1625,
"price": 193.15,
"orders": 1
},
{
"quantity": 3250,
"price": 191.6,
"orders": 1
}
],
"sell": [
{
"quantity": 1300,
"price": 203,
"orders": 3
},
{
"quantity": 325,
"price": 203.05,
"orders": 1
},
{
"quantity": 325,
"price": 203.25,
"orders": 1
},
{
"quantity": 325,
"price": 205.65,
"orders": 1
},
{
"quantity": 1300,
"price": 205.9,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|89827",
"symbol": "GLENMARK25JUN1400CE",
"last_price": 180,
"volume": 3575,
"average_price": 180.5,
"oi": 87750,
"net_change": -9.4,
"total_buy_quantity": 25025,
"total_sell_quantity": 30875,
"lower_circuit_limit": 101.85,
"upper_circuit_limit": 276.95,
"last_trade_time": "1749194257976",
"oi_day_high": 87750,
"oi_day_low": 87750
},
"NSE_FO:BANKBARODA25JUN234.15CE": {
"ohlc": {
"open": 12.95,
"high": 17,
"low": 11.35,
"close": 14.4
},
"depth": {
"buy": [
{
"quantity": 5850,
"price": 14.4,
"orders": 2
},
{
"quantity": 5850,
"price": 14.35,
"orders": 2
},
{
"quantity": 2925,
"price": 14.3,
"orders": 1
},
{
"quantity": 2925,
"price": 14.25,
"orders": 1
},
{
"quantity": 2925,
"price": 14.2,
"orders": 1
}
],
"sell": [
{
"quantity": 5850,
"price": 14.55,
"orders": 2
},
{
"quantity": 2925,
"price": 14.6,
"orders": 1
},
{
"quantity": 2925,
"price": 14.65,
"orders": 1
},
{
"quantity": 2925,
"price": 14.7,
"orders": 1
},
{
"quantity": 2925,
"price": 14.75,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|72700",
"symbol": "BANKBARODA25JUN234.15CE",
"last_price": 14.4,
"volume": 1020825,
"average_price": 13.45,
"oi": 432900,
"net_change": 2.25,
"total_buy_quantity": 257400,
"total_sell_quantity": 286650,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.15,
"last_trade_time": "1749203893819",
"oi_day_high": 470925,
"oi_day_low": 432900
},
"NSE_FO:WIPRO25JUN250CE": {
"ohlc": {
"open": 5.35,
"high": 6.2,
"low": 4.85,
"close": 5.2
},
"depth": {
"buy": [
{
"quantity": 39000,
"price": 5.2,
"orders": 7
},
{
"quantity": 75000,
"price": 5.15,
"orders": 11
},
{
"quantity": 60000,
"price": 5.1,
"orders": 8
},
{
"quantity": 48000,
"price": 5.05,
"orders": 8
},
{
"quantity": 120000,
"price": 5,
"orders": 20
}
],
"sell": [
{
"quantity": 24000,
"price": 5.25,
"orders": 4
},
{
"quantity": 57000,
"price": 5.3,
"orders": 13
},
{
"quantity": 54000,
"price": 5.35,
"orders": 8
},
{
"quantity": 66000,
"price": 5.4,
"orders": 8
},
{
"quantity": 57000,
"price": 5.45,
"orders": 8
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|146223",
"symbol": "WIPRO25JUN250CE",
"last_price": 5.2,
"volume": 8199000,
"average_price": 5.35,
"oi": 7683000,
"net_change": -0.15,
"total_buy_quantity": 870000,
"total_sell_quantity": 1728000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.35,
"last_trade_time": "1749203991393",
"oi_day_high": 7986000,
"oi_day_low": 7158000
},
"NSE_FO:PEL25JUN1100CE": {
"ohlc": {
"open": 45.5,
"high": 79.6,
"low": 42.95,
"close": 74.25
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 74.5,
"orders": 1
},
{
"quantity": 750,
"price": 74.45,
"orders": 1
},
{
"quantity": 1500,
"price": 74.05,
"orders": 1
},
{
"quantity": 750,
"price": 73.85,
"orders": 1
},
{
"quantity": 750,
"price": 73.8,
"orders": 1
}
],
"sell": [
{
"quantity": 750,
"price": 75.45,
"orders": 1
},
{
"quantity": 750,
"price": 75.5,
"orders": 1
},
{
"quantity": 1500,
"price": 75.95,
"orders": 1
},
{
"quantity": 750,
"price": 76.9,
"orders": 1
},
{
"quantity": 750,
"price": 77.55,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|120247",
"symbol": "PEL25JUN1100CE",
"last_price": 74.25,
"volume": 190500,
"average_price": 66.85,
"oi": 126750,
"net_change": 27.75,
"total_buy_quantity": 88500,
"total_sell_quantity": 64500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 96.55,
"last_trade_time": "1749203998459",
"oi_day_high": 151500,
"oi_day_low": 126750
},
"NSE_FO:MCX25JUN6600PE": {
"ohlc": {
"open": 64.8,
"high": 64.8,
"low": 29.9,
"close": 32.15
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 32.05,
"orders": 2
},
{
"quantity": 100,
"price": 32,
"orders": 1
},
{
"quantity": 100,
"price": 31.9,
"orders": 1
},
{
"quantity": 100,
"price": 31.5,
"orders": 1
},
{
"quantity": 200,
"price": 31.45,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 32.45,
"orders": 1
},
{
"quantity": 200,
"price": 32.5,
"orders": 1
},
{
"quantity": 100,
"price": 32.55,
"orders": 1
},
{
"quantity": 100,
"price": 32.65,
"orders": 1
},
{
"quantity": 100,
"price": 32.75,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|118874",
"symbol": "MCX25JUN6600PE",
"last_price": 32.15,
"volume": 186500,
"average_price": 41.55,
"oi": 76800,
"net_change": -35.95,
"total_buy_quantity": 16800,
"total_sell_quantity": 24400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 200.8,
"last_trade_time": "1749203943002",
"oi_day_high": 84500,
"oi_day_low": 66300
},
"NSE_FO:LT25JUN3660PE": {
"ohlc": {
"open": 73.2,
"high": 80.2,
"low": 55.5,
"close": 61.4
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 60.75,
"orders": 1
},
{
"quantity": 150,
"price": 60.7,
"orders": 1
},
{
"quantity": 150,
"price": 60.35,
"orders": 1
},
{
"quantity": 300,
"price": 59.5,
"orders": 2
},
{
"quantity": 150,
"price": 55.95,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 63.3,
"orders": 1
},
{
"quantity": 150,
"price": 63.45,
"orders": 1
},
{
"quantity": 150,
"price": 63.65,
"orders": 1
},
{
"quantity": 150,
"price": 63.7,
"orders": 1
},
{
"quantity": 150,
"price": 63.75,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|110443",
"symbol": "LT25JUN3660PE",
"last_price": 61.4,
"volume": 197550,
"average_price": 63.93,
"oi": 117750,
"net_change": -7.9,
"total_buy_quantity": 25500,
"total_sell_quantity": 23700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 158.6,
"last_trade_time": "1749203940500",
"oi_day_high": 126300,
"oi_day_low": 110850
},
"NSE_FO:HDFCLIFE25JUN780CE": {
"ohlc": {
"open": 6.9,
"high": 7.7,
"low": 4.9,
"close": 5.35
},
"depth": {
"buy": [
{
"quantity": 1100,
"price": 5.35,
"orders": 1
},
{
"quantity": 3300,
"price": 5.3,
"orders": 3
},
{
"quantity": 1100,
"price": 5.25,
"orders": 1
},
{
"quantity": 5500,
"price": 5.2,
"orders": 4
},
{
"quantity": 6600,
"price": 5.15,
"orders": 5
}
],
"sell": [
{
"quantity": 3300,
"price": 5.45,
"orders": 3
},
{
"quantity": 3300,
"price": 5.5,
"orders": 3
},
{
"quantity": 4400,
"price": 5.55,
"orders": 4
},
{
"quantity": 6600,
"price": 5.6,
"orders": 6
},
{
"quantity": 9900,
"price": 5.65,
"orders": 8
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|95261",
"symbol": "HDFCLIFE25JUN780CE",
"last_price": 5.35,
"volume": 1317800,
"average_price": 6.06,
"oi": 2106500,
"net_change": -2.15,
"total_buy_quantity": 248600,
"total_sell_quantity": 375100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.5,
"last_trade_time": "1749203976115",
"oi_day_high": 2151600,
"oi_day_low": 2064700
},
"NSE_FO:SHREECEM25JUN30000PE": {
"ohlc": {
"open": 750,
"high": 831.4,
"low": 750,
"close": 831.4
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 719.3,
"orders": 1
},
{
"quantity": 50,
"price": 719.25,
"orders": 2
},
{
"quantity": 100,
"price": 710,
"orders": 1
},
{
"quantity": 100,
"price": 695,
"orders": 1
},
{
"quantity": 250,
"price": 647.85,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 867.65,
"orders": 1
},
{
"quantity": 25,
"price": 867.7,
"orders": 1
},
{
"quantity": 175,
"price": 907,
"orders": 2
},
{
"quantity": 250,
"price": 944.3,
"orders": 1
},
{
"quantity": 125,
"price": 960.9,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|136873",
"symbol": "SHREECEM25JUN30000PE",
"last_price": 831.4,
"volume": 225,
"average_price": 801.42,
"oi": 2050,
"net_change": -134.6,
"total_buy_quantity": 1025,
"total_sell_quantity": 1700,
"lower_circuit_limit": 266.1,
"upper_circuit_limit": 1704.7,
"last_trade_time": "1749190689533",
"oi_day_high": 2050,
"oi_day_low": 2000
},
"NSE_FO:LODHA25JUN1460CE": {
"ohlc": {
"open": 57,
"high": 97.65,
"low": 57,
"close": 88
},
"depth": {
"buy": [
{
"quantity": 450,
"price": 87.9,
"orders": 1
},
{
"quantity": 450,
"price": 87.85,
"orders": 1
},
{
"quantity": 450,
"price": 87.3,
"orders": 1
},
{
"quantity": 450,
"price": 87.05,
"orders": 1
},
{
"quantity": 1800,
"price": 87,
"orders": 1
}
],
"sell": [
{
"quantity": 900,
"price": 89.35,
"orders": 2
},
{
"quantity": 900,
"price": 89.85,
"orders": 1
},
{
"quantity": 900,
"price": 89.9,
"orders": 2
},
{
"quantity": 1800,
"price": 90.6,
"orders": 1
},
{
"quantity": 900,
"price": 90.65,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|109950",
"symbol": "LODHA25JUN1460CE",
"last_price": 88,
"volume": 463500,
"average_price": 77.39,
"oi": 130950,
"net_change": 29,
"total_buy_quantity": 60300,
"total_sell_quantity": 41850,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 125.6,
"last_trade_time": "1749203908990",
"oi_day_high": 211050,
"oi_day_low": 130500
},
"NSE_FO:ASTRAL25JUN1500PE": {
"ohlc": {
"open": 32.65,
"high": 33.55,
"low": 22.75,
"close": 25.9
},
"depth": {
"buy": [
{
"quantity": 367,
"price": 25.75,
"orders": 1
},
{
"quantity": 367,
"price": 25.7,
"orders": 1
},
{
"quantity": 367,
"price": 25.45,
"orders": 1
},
{
"quantity": 367,
"price": 25.3,
"orders": 1
},
{
"quantity": 734,
"price": 25.25,
"orders": 1
}
],
"sell": [
{
"quantity": 734,
"price": 26.3,
"orders": 2
},
{
"quantity": 367,
"price": 26.7,
"orders": 1
},
{
"quantity": 1101,
"price": 26.75,
"orders": 2
},
{
"quantity": 367,
"price": 27,
"orders": 1
},
{
"quantity": 734,
"price": 27.2,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|66017",
"symbol": "ASTRAL25JUN1500PE",
"last_price": 25.9,
"volume": 301307,
"average_price": 26.72,
"oi": 255432,
"net_change": -5,
"total_buy_quantity": 78171,
"total_sell_quantity": 66060,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 66,
"last_trade_time": "1749203994275",
"oi_day_high": 264974,
"oi_day_low": 236348
},
"NSE_FO:PERSISTENT25JUN5700PE": {
"ohlc": {
"open": 214,
"high": 243.8,
"low": 162.75,
"close": 164.75
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 163.35,
"orders": 1
},
{
"quantity": 100,
"price": 162.1,
"orders": 1
},
{
"quantity": 200,
"price": 162.05,
"orders": 1
},
{
"quantity": 200,
"price": 160.55,
"orders": 1
},
{
"quantity": 500,
"price": 159.2,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 165.35,
"orders": 1
},
{
"quantity": 100,
"price": 165.4,
"orders": 1
},
{
"quantity": 100,
"price": 165.5,
"orders": 1
},
{
"quantity": 100,
"price": 165.65,
"orders": 1
},
{
"quantity": 100,
"price": 165.7,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|120471",
"symbol": "PERSISTENT25JUN5700PE",
"last_price": 164.75,
"volume": 29500,
"average_price": 193.83,
"oi": 84700,
"net_change": -41.4,
"total_buy_quantity": 11700,
"total_sell_quantity": 19000,
"lower_circuit_limit": 3,
"upper_circuit_limit": 409.3,
"last_trade_time": "1749203972893",
"oi_day_high": 84700,
"oi_day_low": 81900
},
"NSE_FO:ADANIGREEN25JUN1020PE": {
"ohlc": {
"open": 44.15,
"high": 44.15,
"low": 32.1,
"close": 32.9
},
"depth": {
"buy": [
{
"quantity": 1125,
"price": 32.7,
"orders": 3
},
{
"quantity": 375,
"price": 32.55,
"orders": 1
},
{
"quantity": 1125,
"price": 32.45,
"orders": 2
},
{
"quantity": 375,
"price": 32.15,
"orders": 1
},
{
"quantity": 375,
"price": 32.1,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 33.15,
"orders": 1
},
{
"quantity": 750,
"price": 33.2,
"orders": 2
},
{
"quantity": 750,
"price": 33.25,
"orders": 2
},
{
"quantity": 750,
"price": 33.3,
"orders": 1
},
{
"quantity": 1125,
"price": 33.35,
"orders": 2
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|59756",
"symbol": "ADANIGREEN25JUN1020PE",
"last_price": 32.9,
"volume": 358875,
"average_price": 37.01,
"oi": 843000,
"net_change": -12.7,
"total_buy_quantity": 72000,
"total_sell_quantity": 69375,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 97.55,
"last_trade_time": "1749203967494",
"oi_day_high": 877125,
"oi_day_low": 838125
},
"NSE_FO:TRENT25JUN5700CE": {
"ohlc": {
"open": 182.95,
"high": 235.45,
"low": 136.6,
"close": 208.05
},
"depth": {
"buy": [
{
"quantity": 600,
"price": 208.05,
"orders": 2
},
{
"quantity": 500,
"price": 208,
"orders": 2
},
{
"quantity": 100,
"price": 207.5,
"orders": 1
},
{
"quantity": 100,
"price": 207.45,
"orders": 1
},
{
"quantity": 100,
"price": 207.25,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 209,
"orders": 2
},
{
"quantity": 300,
"price": 209.95,
"orders": 2
},
{
"quantity": 100,
"price": 210.05,
"orders": 1
},
{
"quantity": 200,
"price": 210.1,
"orders": 2
},
{
"quantity": 100,
"price": 210.15,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|133134",
"symbol": "TRENT25JUN5700CE",
"last_price": 208.05,
"volume": 1105100,
"average_price": 193.49,
"oi": 313800,
"net_change": 34.6,
"total_buy_quantity": 22400,
"total_sell_quantity": 49800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 399.3,
"last_trade_time": "1749203994864",
"oi_day_high": 389100,
"oi_day_low": 313800
},
"NSE_FO:BHEL25JUN265PE": {
"ohlc": {
"open": 14.95,
"high": 14.95,
"low": 11.45,
"close": 13
},
"depth": {
"buy": [
{
"quantity": 5250,
"price": 12.95,
"orders": 2
},
{
"quantity": 5250,
"price": 12.9,
"orders": 2
},
{
"quantity": 7875,
"price": 12.85,
"orders": 2
},
{
"quantity": 5250,
"price": 12.8,
"orders": 2
},
{
"quantity": 5250,
"price": 12.75,
"orders": 2
}
],
"sell": [
{
"quantity": 2625,
"price": 13.2,
"orders": 1
},
{
"quantity": 2625,
"price": 13.25,
"orders": 1
},
{
"quantity": 5250,
"price": 13.35,
"orders": 2
},
{
"quantity": 5250,
"price": 13.4,
"orders": 2
},
{
"quantity": 2625,
"price": 13.5,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|75330",
"symbol": "BHEL25JUN265PE",
"last_price": 13,
"volume": 464625,
"average_price": 13.06,
"oi": 1002750,
"net_change": -2.85,
"total_buy_quantity": 359625,
"total_sell_quantity": 291375,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 35.85,
"last_trade_time": "1749203999601",
"oi_day_high": 1021125,
"oi_day_low": 924000
},
"NSE_FO:INDHOTEL25JUN760CE": {
"ohlc": {
"open": 30,
"high": 33.65,
"low": 27.55,
"close": 31.55
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 31.35,
"orders": 1
},
{
"quantity": 2000,
"price": 31.3,
"orders": 2
},
{
"quantity": 1000,
"price": 31.25,
"orders": 1
},
{
"quantity": 1000,
"price": 31.2,
"orders": 1
},
{
"quantity": 2000,
"price": 31.15,
"orders": 2
}
],
"sell": [
{
"quantity": 1000,
"price": 31.55,
"orders": 1
},
{
"quantity": 1000,
"price": 31.6,
"orders": 1
},
{
"quantity": 1000,
"price": 31.65,
"orders": 1
},
{
"quantity": 1000,
"price": 31.7,
"orders": 1
},
{
"quantity": 1000,
"price": 31.75,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|103334",
"symbol": "INDHOTEL25JUN760CE",
"last_price": 31.55,
"volume": 106000,
"average_price": 30.93,
"oi": 281000,
"net_change": 2.3,
"total_buy_quantity": 105000,
"total_sell_quantity": 82000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 58.85,
"last_trade_time": "1749203940003",
"oi_day_high": 289000,
"oi_day_low": 281000
},
"NSE_FO:SHRIRAMFIN25JUN650PE": {
"ohlc": {
"open": 19.65,
"high": 21.4,
"low": 7.3,
"close": 7.6
},
"depth": {
"buy": [
{
"quantity": 4500,
"price": 7.4,
"orders": 6
},
{
"quantity": 5250,
"price": 7.35,
"orders": 6
},
{
"quantity": 2250,
"price": 7.3,
"orders": 3
},
{
"quantity": 2250,
"price": 7.25,
"orders": 2
},
{
"quantity": 1500,
"price": 7.2,
"orders": 2
}
],
"sell": [
{
"quantity": 750,
"price": 7.55,
"orders": 1
},
{
"quantity": 4500,
"price": 7.6,
"orders": 4
},
{
"quantity": 9000,
"price": 7.65,
"orders": 7
},
{
"quantity": 1500,
"price": 7.7,
"orders": 2
},
{
"quantity": 9000,
"price": 7.75,
"orders": 5
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|126118",
"symbol": "SHRIRAMFIN25JUN650PE",
"last_price": 7.6,
"volume": 3032250,
"average_price": 12.02,
"oi": 621750,
"net_change": -10.3,
"total_buy_quantity": 455250,
"total_sell_quantity": 245250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 38.5,
"last_trade_time": "1749203980468",
"oi_day_high": 639000,
"oi_day_low": 450750
},
"NSE_FO:DIXON25JUN14750PE": {
"ohlc": {
"open": 485.55,
"high": 554.2,
"low": 374.2,
"close": 395.05
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 392.55,
"orders": 1
},
{
"quantity": 50,
"price": 392.5,
"orders": 1
},
{
"quantity": 50,
"price": 392.15,
"orders": 1
},
{
"quantity": 50,
"price": 392.1,
"orders": 1
},
{
"quantity": 50,
"price": 391.25,
"orders": 1
}
],
"sell": [
{
"quantity": 50,
"price": 395.15,
"orders": 1
},
{
"quantity": 50,
"price": 395.2,
"orders": 1
},
{
"quantity": 100,
"price": 396,
"orders": 1
},
{
"quantity": 100,
"price": 397.3,
"orders": 2
},
{
"quantity": 50,
"price": 397.35,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|88136",
"symbol": "DIXON25JUN14750PE",
"last_price": 395.05,
"volume": 85050,
"average_price": 464.59,
"oi": 76400,
"net_change": -116.05,
"total_buy_quantity": 8200,
"total_sell_quantity": 10150,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 1072.8,
"last_trade_time": "1749203981066",
"oi_day_high": 78000,
"oi_day_low": 66600
},
"NSE_FO:GMRAIRPORT25JUN86CE": {
"ohlc": {
"open": 2,
"high": 2.75,
"low": 1.95,
"close": 2.7
},
"depth": {
"buy": [
{
"quantity": 67500,
"price": 2.6,
"orders": 10
},
{
"quantity": 45000,
"price": 2.55,
"orders": 6
},
{
"quantity": 50625,
"price": 2.5,
"orders": 7
},
{
"quantity": 73125,
"price": 2.45,
"orders": 7
},
{
"quantity": 56250,
"price": 2.4,
"orders": 7
}
],
"sell": [
{
"quantity": 61875,
"price": 2.7,
"orders": 8
},
{
"quantity": 50625,
"price": 2.75,
"orders": 7
},
{
"quantity": 67500,
"price": 2.8,
"orders": 4
},
{
"quantity": 56250,
"price": 2.85,
"orders": 5
},
{
"quantity": 28125,
"price": 2.9,
"orders": 4
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|90284",
"symbol": "GMRAIRPORT25JUN86CE",
"last_price": 2.7,
"volume": 3600000,
"average_price": 2.45,
"oi": 1288125,
"net_change": 0.65,
"total_buy_quantity": 1310625,
"total_sell_quantity": 1158750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.05,
"last_trade_time": "1749203995862",
"oi_day_high": 1546875,
"oi_day_low": 1237500
},
"NSE_FO:ADANIPORTS25JUN1440PE": {
"ohlc": {
"open": 27.2,
"high": 30.45,
"low": 19,
"close": 21
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 20.9,
"orders": 1
},
{
"quantity": 400,
"price": 20.8,
"orders": 1
},
{
"quantity": 2000,
"price": 20.75,
"orders": 4
},
{
"quantity": 1200,
"price": 20.7,
"orders": 3
},
{
"quantity": 400,
"price": 20.65,
"orders": 1
}
],
"sell": [
{
"quantity": 800,
"price": 21.1,
"orders": 2
},
{
"quantity": 1200,
"price": 21.15,
"orders": 3
},
{
"quantity": 400,
"price": 21.2,
"orders": 1
},
{
"quantity": 800,
"price": 21.25,
"orders": 2
},
{
"quantity": 400,
"price": 21.3,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|66937",
"symbol": "ADANIPORTS25JUN1440PE",
"last_price": 21,
"volume": 680000,
"average_price": 23.24,
"oi": 407600,
"net_change": -8.05,
"total_buy_quantity": 353600,
"total_sell_quantity": 119600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 73.45,
"last_trade_time": "1749203995928",
"oi_day_high": 422400,
"oi_day_low": 394000
},
"NSE_FO:HUDCO25JUN240CE": {
"ohlc": {
"open": 11.8,
"high": 14.6,
"low": 9.5,
"close": 13
},
"depth": {
"buy": [
{
"quantity": 2425,
"price": 12.9,
"orders": 1
},
{
"quantity": 14550,
"price": 12.85,
"orders": 5
},
{
"quantity": 7275,
"price": 12.8,
"orders": 3
},
{
"quantity": 12125,
"price": 12.75,
"orders": 4
},
{
"quantity": 4850,
"price": 12.7,
"orders": 2
}
],
"sell": [
{
"quantity": 14550,
"price": 13.05,
"orders": 5
},
{
"quantity": 7275,
"price": 13.1,
"orders": 3
},
{
"quantity": 7275,
"price": 13.15,
"orders": 2
},
{
"quantity": 2425,
"price": 13.2,
"orders": 1
},
{
"quantity": 2425,
"price": 13.25,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|99561",
"symbol": "HUDCO25JUN240CE",
"last_price": 13,
"volume": 5189500,
"average_price": 11.9,
"oi": 2505025,
"net_change": 1.6,
"total_buy_quantity": 358900,
"total_sell_quantity": 487425,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.4,
"last_trade_time": "1749203974990",
"oi_day_high": 2614150,
"oi_day_low": 2471075
},
"NSE_FO:LICI25JUN940PE": {
"ohlc": {
"open": 12.05,
"high": 13.05,
"low": 9.85,
"close": 10
},
"depth": {
"buy": [
{
"quantity": 575,
"price": 9.8,
"orders": 1
},
{
"quantity": 11500,
"price": 9.75,
"orders": 1
},
{
"quantity": 575,
"price": 9.7,
"orders": 1
},
{
"quantity": 575,
"price": 9.65,
"orders": 1
},
{
"quantity": 575,
"price": 9.6,
"orders": 1
}
],
"sell": [
{
"quantity": 575,
"price": 9.95,
"orders": 1
},
{
"quantity": 575,
"price": 10,
"orders": 1
},
{
"quantity": 575,
"price": 10.1,
"orders": 1
},
{
"quantity": 575,
"price": 10.15,
"orders": 1
},
{
"quantity": 1150,
"price": 10.2,
"orders": 2
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|113683",
"symbol": "LICI25JUN940PE",
"last_price": 10,
"volume": 223100,
"average_price": 11.34,
"oi": 554300,
"net_change": -1.9,
"total_buy_quantity": 152375,
"total_sell_quantity": 158700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33.6,
"last_trade_time": "1749203899107",
"oi_day_high": 554875,
"oi_day_low": 524400
},
"NSE_FO:M&MFIN25JUN265PE": {
"ohlc": {
"open": 8.1,
"high": 8.3,
"low": 2.2,
"close": 2.25
},
"depth": {
"buy": [
{
"quantity": 8224,
"price": 2.2,
"orders": 4
},
{
"quantity": 6168,
"price": 2.15,
"orders": 2
},
{
"quantity": 14392,
"price": 2.1,
"orders": 6
},
{
"quantity": 8224,
"price": 2.05,
"orders": 3
},
{
"quantity": 8224,
"price": 2,
"orders": 4
}
],
"sell": [
{
"quantity": 6168,
"price": 2.3,
"orders": 2
},
{
"quantity": 10280,
"price": 2.35,
"orders": 4
},
{
"quantity": 10280,
"price": 2.4,
"orders": 4
},
{
"quantity": 8224,
"price": 2.45,
"orders": 3
},
{
"quantity": 8224,
"price": 2.5,
"orders": 3
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|50240",
"symbol": "M&MFIN25JUN265PE",
"last_price": 2.25,
"volume": 1912080,
"average_price": 3.36,
"oi": 507832,
"net_change": -5.35,
"total_buy_quantity": 353632,
"total_sell_quantity": 452320,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.6,
"last_trade_time": "1749203982681",
"oi_day_high": 511944,
"oi_day_low": 254944
},
"NSE_FO:EXIDEIND25JUN390PE": {
"ohlc": {
"open": 10.65,
"high": 11.7,
"low": 7.7,
"close": 8.3
},
"depth": {
"buy": [
{
"quantity": 5400,
"price": 8.15,
"orders": 3
},
{
"quantity": 1800,
"price": 8.1,
"orders": 1
},
{
"quantity": 9000,
"price": 8.05,
"orders": 4
},
{
"quantity": 1800,
"price": 8,
"orders": 1
},
{
"quantity": 1800,
"price": 7.95,
"orders": 1
}
],
"sell": [
{
"quantity": 1800,
"price": 8.3,
"orders": 1
},
{
"quantity": 10800,
"price": 8.35,
"orders": 5
},
{
"quantity": 7200,
"price": 8.4,
"orders": 4
},
{
"quantity": 5400,
"price": 8.45,
"orders": 2
},
{
"quantity": 3600,
"price": 8.5,
"orders": 2
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|88768",
"symbol": "EXIDEIND25JUN390PE",
"last_price": 8.3,
"volume": 932400,
"average_price": 9.11,
"oi": 923400,
"net_change": -1.5,
"total_buy_quantity": 309600,
"total_sell_quantity": 291600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.8,
"last_trade_time": "1749203981719",
"oi_day_high": 927000,
"oi_day_low": 775800
},
"NSE_FO:VOLTAS25JUN1260PE": {
"ohlc": {
"open": 39.4,
"high": 40.55,
"low": 24.75,
"close": 25.3
},
"depth": {
"buy": [
{
"quantity": 600,
"price": 25.1,
"orders": 2
},
{
"quantity": 900,
"price": 25.05,
"orders": 2
},
{
"quantity": 300,
"price": 25,
"orders": 1
},
{
"quantity": 300,
"price": 24.9,
"orders": 1
},
{
"quantity": 900,
"price": 24.85,
"orders": 2
}
],
"sell": [
{
"quantity": 300,
"price": 25.3,
"orders": 1
},
{
"quantity": 600,
"price": 25.35,
"orders": 2
},
{
"quantity": 300,
"price": 25.4,
"orders": 1
},
{
"quantity": 600,
"price": 25.45,
"orders": 2
},
{
"quantity": 300,
"price": 25.5,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|135284",
"symbol": "VOLTAS25JUN1260PE",
"last_price": 25.3,
"volume": 388500,
"average_price": 30.78,
"oi": 415200,
"net_change": -17,
"total_buy_quantity": 58500,
"total_sell_quantity": 63300,
"lower_circuit_limit": 0.65,
"upper_circuit_limit": 83.95,
"last_trade_time": "1749203996171",
"oi_day_high": 420900,
"oi_day_low": 378900
},
"NSE_FO:ALKEM25JUN5300CE": {
"ohlc": {
"open": 20.65,
"high": 22.55,
"low": 13,
"close": 15.15
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 15.1,
"orders": 2
},
{
"quantity": 100,
"price": 15.05,
"orders": 1
},
{
"quantity": 200,
"price": 15,
"orders": 2
},
{
"quantity": 200,
"price": 14.45,
"orders": 1
},
{
"quantity": 100,
"price": 14.1,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 15.75,
"orders": 2
},
{
"quantity": 100,
"price": 15.9,
"orders": 1
},
{
"quantity": 100,
"price": 15.95,
"orders": 1
},
{
"quantity": 100,
"price": 16,
"orders": 1
},
{
"quantity": 100,
"price": 16.15,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|67345",
"symbol": "ALKEM25JUN5300CE",
"last_price": 15.15,
"volume": 69500,
"average_price": 15.7,
"oi": 96900,
"net_change": -2.25,
"total_buy_quantity": 27900,
"total_sell_quantity": 16000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 46.35,
"last_trade_time": "1749203995179",
"oi_day_high": 97100,
"oi_day_low": 84500
},
"NSE_FO:INFY25JUN1580CE": {
"ohlc": {
"open": 25.45,
"high": 27.45,
"low": 20.3,
"close": 27
},
"depth": {
"buy": [
{
"quantity": 1200,
"price": 26.8,
"orders": 3
},
{
"quantity": 2000,
"price": 26.75,
"orders": 4
},
{
"quantity": 1200,
"price": 26.7,
"orders": 3
},
{
"quantity": 1200,
"price": 26.65,
"orders": 3
},
{
"quantity": 1200,
"price": 26.6,
"orders": 1
}
],
"sell": [
{
"quantity": 800,
"price": 27.05,
"orders": 2
},
{
"quantity": 400,
"price": 27.15,
"orders": 1
},
{
"quantity": 1600,
"price": 27.2,
"orders": 2
},
{
"quantity": 2400,
"price": 27.25,
"orders": 3
},
{
"quantity": 800,
"price": 27.3,
"orders": 2
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|102681",
"symbol": "INFY25JUN1580CE",
"last_price": 27,
"volume": 1510000,
"average_price": 23.65,
"oi": 1103200,
"net_change": 1.7,
"total_buy_quantity": 374800,
"total_sell_quantity": 163600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 59.15,
"last_trade_time": "1749203997048",
"oi_day_high": 1167600,
"oi_day_low": 1103200
},
"NSE_FO:KEI25JUN3650CE": {
"ohlc": {
"open": 129.7,
"high": 185,
"low": 128.5,
"close": 164.5
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 164.5,
"orders": 1
},
{
"quantity": 150,
"price": 164.25,
"orders": 1
},
{
"quantity": 150,
"price": 164,
"orders": 1
},
{
"quantity": 300,
"price": 163.9,
"orders": 1
},
{
"quantity": 150,
"price": 161.65,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 168.25,
"orders": 1
},
{
"quantity": 150,
"price": 168.3,
"orders": 1
},
{
"quantity": 150,
"price": 168.4,
"orders": 1
},
{
"quantity": 150,
"price": 168.45,
"orders": 1
},
{
"quantity": 150,
"price": 168.6,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|108001",
"symbol": "KEI25JUN3650CE",
"last_price": 164.5,
"volume": 84900,
"average_price": 151.45,
"oi": 10350,
"net_change": 44.75,
"total_buy_quantity": 44400,
"total_sell_quantity": 19500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 290.9,
"last_trade_time": "1749203970298",
"oi_day_high": 18600,
"oi_day_low": 10200
},
"NSE_FO:BHARTIARTL25JUN1860PE": {
"ohlc": {
"open": 22.6,
"high": 23.65,
"low": 18.45,
"close": 22.1
},
"depth": {
"buy": [
{
"quantity": 950,
"price": 22.05,
"orders": 2
},
{
"quantity": 950,
"price": 22,
"orders": 2
},
{
"quantity": 950,
"price": 21.95,
"orders": 2
},
{
"quantity": 475,
"price": 21.9,
"orders": 1
},
{
"quantity": 2850,
"price": 21.85,
"orders": 3
}
],
"sell": [
{
"quantity": 475,
"price": 22.2,
"orders": 1
},
{
"quantity": 1425,
"price": 22.25,
"orders": 2
},
{
"quantity": 950,
"price": 22.3,
"orders": 1
},
{
"quantity": 2375,
"price": 22.35,
"orders": 3
},
{
"quantity": 1900,
"price": 22.4,
"orders": 3
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|74427",
"symbol": "BHARTIARTL25JUN1860PE",
"last_price": 22.1,
"volume": 1598375,
"average_price": 20.89,
"oi": 849775,
"net_change": 1.25,
"total_buy_quantity": 315400,
"total_sell_quantity": 115425,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 53.3,
"last_trade_time": "1749203992761",
"oi_day_high": 880175,
"oi_day_low": 829350
},
"NSE_FO:TATASTEEL25JUN158.9PE": {
"ohlc": {
"open": 5.4,
"high": 6.2,
"low": 3.75,
"close": 4.05
},
"depth": {
"buy": [
{
"quantity": 38500,
"price": 3.95,
"orders": 7
},
{
"quantity": 82500,
"price": 3.9,
"orders": 13
},
{
"quantity": 82500,
"price": 3.85,
"orders": 13
},
{
"quantity": 71500,
"price": 3.8,
"orders": 13
},
{
"quantity": 44000,
"price": 3.75,
"orders": 5
}
],
"sell": [
{
"quantity": 60500,
"price": 4.05,
"orders": 10
},
{
"quantity": 66000,
"price": 4.1,
"orders": 11
},
{
"quantity": 49500,
"price": 4.15,
"orders": 9
},
{
"quantity": 49500,
"price": 4.2,
"orders": 6
},
{
"quantity": 11000,
"price": 4.25,
"orders": 2
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|130344",
"symbol": "TATASTEEL25JUN158.9PE",
"last_price": 4.05,
"volume": 8085000,
"average_price": 4.69,
"oi": 2827000,
"net_change": -2.2,
"total_buy_quantity": 984500,
"total_sell_quantity": 973500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.25,
"last_trade_time": "1749203964034",
"oi_day_high": 2931500,
"oi_day_low": 2590500
},
"NSE_FO:TVSMOTOR25JUN2800CE": {
"ohlc": {
"open": 38.85,
"high": 51.05,
"low": 34,
"close": 45
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 44.45,
"orders": 1
},
{
"quantity": 350,
"price": 44.25,
"orders": 1
},
{
"quantity": 700,
"price": 44.2,
"orders": 2
},
{
"quantity": 350,
"price": 44.1,
"orders": 1
},
{
"quantity": 700,
"price": 44.05,
"orders": 1
}
],
"sell": [
{
"quantity": 700,
"price": 45.15,
"orders": 2
},
{
"quantity": 350,
"price": 45.2,
"orders": 1
},
{
"quantity": 1050,
"price": 45.25,
"orders": 2
},
{
"quantity": 700,
"price": 45.3,
"orders": 1
},
{
"quantity": 700,
"price": 45.55,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|145184",
"symbol": "TVSMOTOR25JUN2800CE",
"last_price": 45,
"volume": 732200,
"average_price": 43.75,
"oi": 233100,
"net_change": 7,
"total_buy_quantity": 86100,
"total_sell_quantity": 82250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 94.7,
"last_trade_time": "1749203995117",
"oi_day_high": 263900,
"oi_day_low": 226450
},
"NSE_FO:POLICYBZR25JUN1780PE": {
"ohlc": {
"open": 27.05,
"high": 27.15,
"low": 16.1,
"close": 16.3
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 16.35,
"orders": 1
},
{
"quantity": 325,
"price": 16.3,
"orders": 1
},
{
"quantity": 325,
"price": 16.2,
"orders": 1
},
{
"quantity": 325,
"price": 16.15,
"orders": 1
},
{
"quantity": 325,
"price": 16.1,
"orders": 1
}
],
"sell": [
{
"quantity": 325,
"price": 16.55,
"orders": 1
},
{
"quantity": 325,
"price": 16.6,
"orders": 1
},
{
"quantity": 325,
"price": 16.9,
"orders": 1
},
{
"quantity": 650,
"price": 16.95,
"orders": 1
},
{
"quantity": 325,
"price": 17.1,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|122786",
"symbol": "POLICYBZR25JUN1780PE",
"last_price": 16.3,
"volume": 70200,
"average_price": 20.99,
"oi": 56875,
"net_change": -9.85,
"total_buy_quantity": 113750,
"total_sell_quantity": 55575,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 74.45,
"last_trade_time": "1749203896780",
"oi_day_high": 60450,
"oi_day_low": 52975
},
"NSE_FO:DABUR25JUN480PE": {
"ohlc": {
"open": 5.4,
"high": 7.3,
"low": 5,
"close": 6.8
},
"depth": {
"buy": [
{
"quantity": 1250,
"price": 6.8,
"orders": 1
},
{
"quantity": 6250,
"price": 6.75,
"orders": 4
},
{
"quantity": 5000,
"price": 6.7,
"orders": 4
},
{
"quantity": 5000,
"price": 6.65,
"orders": 3
},
{
"quantity": 2500,
"price": 6.6,
"orders": 2
}
],
"sell": [
{
"quantity": 2500,
"price": 6.9,
"orders": 2
},
{
"quantity": 8750,
"price": 6.95,
"orders": 5
},
{
"quantity": 8750,
"price": 7,
"orders": 5
},
{
"quantity": 5000,
"price": 7.05,
"orders": 3
},
{
"quantity": 6250,
"price": 7.1,
"orders": 4
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|84513",
"symbol": "DABUR25JUN480PE",
"last_price": 6.8,
"volume": 912500,
"average_price": 6.38,
"oi": 703750,
"net_change": 2,
"total_buy_quantity": 316250,
"total_sell_quantity": 262500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.8,
"last_trade_time": "1749203997887",
"oi_day_high": 703750,
"oi_day_low": 612500
},
"NSE_FO:CESC25JUN167.5CE": {
"ohlc": {
"open": 5.1,
"high": 5.9,
"low": 4,
"close": 5.55
},
"depth": {
"buy": [
{
"quantity": 8775,
"price": 5.55,
"orders": 3
},
{
"quantity": 5850,
"price": 5.5,
"orders": 2
},
{
"quantity": 14625,
"price": 5.45,
"orders": 4
},
{
"quantity": 8775,
"price": 5.4,
"orders": 3
},
{
"quantity": 29250,
"price": 5.35,
"orders": 4
}
],
"sell": [
{
"quantity": 2925,
"price": 5.7,
"orders": 1
},
{
"quantity": 11700,
"price": 5.75,
"orders": 3
},
{
"quantity": 11700,
"price": 5.8,
"orders": 4
},
{
"quantity": 23400,
"price": 5.85,
"orders": 4
},
{
"quantity": 17550,
"price": 5.9,
"orders": 3
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|81340",
"symbol": "CESC25JUN167.5CE",
"last_price": 5.55,
"volume": 895050,
"average_price": 5.07,
"oi": 336375,
"net_change": 0.55,
"total_buy_quantity": 511875,
"total_sell_quantity": 415350,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25,
"last_trade_time": "1749203977862",
"oi_day_high": 386100,
"oi_day_low": 152100
},
"NSE_FO:POWERGRID25JUN292.5CE": {
"ohlc": {
"open": 7.8,
"high": 9.3,
"low": 7.7,
"close": 8.6
},
"depth": {
"buy": [
{
"quantity": 7200,
"price": 8.5,
"orders": 4
},
{
"quantity": 10800,
"price": 8.45,
"orders": 5
},
{
"quantity": 5400,
"price": 8.4,
"orders": 3
},
{
"quantity": 1800,
"price": 8.35,
"orders": 1
},
{
"quantity": 3600,
"price": 8.3,
"orders": 2
}
],
"sell": [
{
"quantity": 5400,
"price": 8.65,
"orders": 3
},
{
"quantity": 5400,
"price": 8.7,
"orders": 3
},
{
"quantity": 5400,
"price": 8.75,
"orders": 2
},
{
"quantity": 5400,
"price": 8.8,
"orders": 3
},
{
"quantity": 1800,
"price": 8.85,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|123458",
"symbol": "POWERGRID25JUN292.5CE",
"last_price": 8.6,
"volume": 644400,
"average_price": 8.59,
"oi": 354600,
"net_change": 0.45,
"total_buy_quantity": 275400,
"total_sell_quantity": 189000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.15,
"last_trade_time": "1749203943349",
"oi_day_high": 388800,
"oi_day_low": 347400
},
"NSE_FO:DELHIVERY25JUN360CE": {
"ohlc": {
"open": 19.5,
"high": 19.5,
"low": 14.35,
"close": 16
},
"depth": {
"buy": [
{
"quantity": 1525,
"price": 15.9,
"orders": 1
},
{
"quantity": 1525,
"price": 15.85,
"orders": 1
},
{
"quantity": 1525,
"price": 15.8,
"orders": 1
},
{
"quantity": 1525,
"price": 15.75,
"orders": 1
},
{
"quantity": 1525,
"price": 15.7,
"orders": 1
}
],
"sell": [
{
"quantity": 1525,
"price": 16.1,
"orders": 1
},
{
"quantity": 3050,
"price": 16.15,
"orders": 2
},
{
"quantity": 1525,
"price": 16.2,
"orders": 1
},
{
"quantity": 1525,
"price": 16.25,
"orders": 1
},
{
"quantity": 1525,
"price": 16.3,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|85588",
"symbol": "DELHIVERY25JUN360CE",
"last_price": 16,
"volume": 115900,
"average_price": 15.99,
"oi": 413275,
"net_change": -1.7,
"total_buy_quantity": 183000,
"total_sell_quantity": 237900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 37.7,
"last_trade_time": "1749203959899",
"oi_day_high": 417850,
"oi_day_low": 393450
},
"NSE_FO:MGL25JUN1380PE": {
"ohlc": {
"open": 74.35,
"high": 74.35,
"low": 74.35,
"close": 74.35
},
"depth": {
"buy": [
{
"quantity": 1600,
"price": 65.9,
"orders": 1
},
{
"quantity": 400,
"price": 65.85,
"orders": 1
},
{
"quantity": 400,
"price": 65.2,
"orders": 1
},
{
"quantity": 800,
"price": 64.85,
"orders": 1
},
{
"quantity": 400,
"price": 63.5,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 70.45,
"orders": 1
},
{
"quantity": 400,
"price": 70.5,
"orders": 1
},
{
"quantity": 400,
"price": 71.6,
"orders": 1
},
{
"quantity": 2800,
"price": 72.55,
"orders": 2
},
{
"quantity": 2000,
"price": 74.65,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|114020",
"symbol": "MGL25JUN1380PE",
"last_price": 74.35,
"volume": 0,
"average_price": 0,
"oi": 52800,
"net_change": 0,
"total_buy_quantity": 36800,
"total_sell_quantity": 14000,
"lower_circuit_limit": 12.15,
"upper_circuit_limit": 136.55,
"last_trade_time": "1749105088000",
"oi_day_high": 54000,
"oi_day_low": 52400
},
"NSE_FO:HINDALCO25JUN650PE": {
"ohlc": {
"open": 20.25,
"high": 23.1,
"low": 13.8,
"close": 14.5
},
"depth": {
"buy": [
{
"quantity": 2800,
"price": 14.3,
"orders": 2
},
{
"quantity": 4200,
"price": 14.25,
"orders": 3
},
{
"quantity": 4200,
"price": 14.2,
"orders": 3
},
{
"quantity": 2800,
"price": 14.15,
"orders": 2
},
{
"quantity": 2800,
"price": 14.05,
"orders": 1
}
],
"sell": [
{
"quantity": 2800,
"price": 14.4,
"orders": 2
},
{
"quantity": 4200,
"price": 14.45,
"orders": 3
},
{
"quantity": 5600,
"price": 14.5,
"orders": 4
},
{
"quantity": 8400,
"price": 14.55,
"orders": 5
},
{
"quantity": 4200,
"price": 14.6,
"orders": 3
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|96707",
"symbol": "HINDALCO25JUN650PE",
"last_price": 14.5,
"volume": 1306200,
"average_price": 16.88,
"oi": 884800,
"net_change": -6.4,
"total_buy_quantity": 235200,
"total_sell_quantity": 260400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 41.9,
"last_trade_time": "1749203957788",
"oi_day_high": 912800,
"oi_day_low": 828800
},
"NSE_FO:BEL25JUN385PE": {
"ohlc": {
"open": 6.75,
"high": 8.65,
"low": 5.95,
"close": 7.4
},
"depth": {
"buy": [
{
"quantity": 14250,
"price": 7.25,
"orders": 5
},
{
"quantity": 19950,
"price": 7.2,
"orders": 3
},
{
"quantity": 19950,
"price": 7.15,
"orders": 2
},
{
"quantity": 17100,
"price": 7.1,
"orders": 2
},
{
"quantity": 11400,
"price": 7.05,
"orders": 1
}
],
"sell": [
{
"quantity": 11400,
"price": 7.35,
"orders": 1
},
{
"quantity": 22800,
"price": 7.4,
"orders": 5
},
{
"quantity": 22800,
"price": 7.45,
"orders": 4
},
{
"quantity": 14250,
"price": 7.5,
"orders": 2
},
{
"quantity": 22800,
"price": 7.55,
"orders": 3
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|73649",
"symbol": "BEL25JUN385PE",
"last_price": 7.4,
"volume": 5132850,
"average_price": 7.36,
"oi": 2322750,
"net_change": 0.55,
"total_buy_quantity": 444600,
"total_sell_quantity": 729600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.85,
"last_trade_time": "1749203964245",
"oi_day_high": 2359800,
"oi_day_low": 2128950
},
"NSE_FO:TATACHEM25JUN890CE": {
"ohlc": {
"open": 44.5,
"high": 55.15,
"low": 36.3,
"close": 51.1
},
"depth": {
"buy": [
{
"quantity": 1100,
"price": 50.7,
"orders": 2
},
{
"quantity": 550,
"price": 50.65,
"orders": 1
},
{
"quantity": 550,
"price": 50.6,
"orders": 1
},
{
"quantity": 1100,
"price": 50.45,
"orders": 1
},
{
"quantity": 550,
"price": 50.05,
"orders": 1
}
],
"sell": [
{
"quantity": 550,
"price": 51.2,
"orders": 1
},
{
"quantity": 1650,
"price": 51.35,
"orders": 2
},
{
"quantity": 550,
"price": 51.4,
"orders": 1
},
{
"quantity": 550,
"price": 51.45,
"orders": 1
},
{
"quantity": 1100,
"price": 51.6,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|128777",
"symbol": "TATACHEM25JUN890CE",
"last_price": 51.1,
"volume": 127050,
"average_price": 45.25,
"oi": 173250,
"net_change": 7.1,
"total_buy_quantity": 76450,
"total_sell_quantity": 84150,
"lower_circuit_limit": 5.15,
"upper_circuit_limit": 82.85,
"last_trade_time": "1749203997578",
"oi_day_high": 185350,
"oi_day_low": 167750
},
"NSE_FO:DIVISLAB25JUN6600CE": {
"ohlc": {
"open": 180.55,
"high": 186.05,
"low": 130,
"close": 146.1
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 143.3,
"orders": 1
},
{
"quantity": 100,
"price": 142.6,
"orders": 1
},
{
"quantity": 100,
"price": 142.1,
"orders": 1
},
{
"quantity": 200,
"price": 142.05,
"orders": 1
},
{
"quantity": 100,
"price": 142,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 144.95,
"orders": 1
},
{
"quantity": 300,
"price": 145,
"orders": 1
},
{
"quantity": 500,
"price": 146,
"orders": 3
},
{
"quantity": 100,
"price": 146.1,
"orders": 1
},
{
"quantity": 500,
"price": 146.75,
"orders": 2
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|85918",
"symbol": "DIVISLAB25JUN6600CE",
"last_price": 146.1,
"volume": 237800,
"average_price": 143.29,
"oi": 106600,
"net_change": -47.85,
"total_buy_quantity": 19600,
"total_sell_quantity": 30300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 390.7,
"last_trade_time": "1749203957336",
"oi_day_high": 111400,
"oi_day_low": 77300
},
"NSE_FO:IEX25JUN200CE": {
"ohlc": {
"open": 6.75,
"high": 9.15,
"low": 5.9,
"close": 8.6
},
"depth": {
"buy": [
{
"quantity": 127500,
"price": 8.5,
"orders": 2
},
{
"quantity": 3750,
"price": 8.45,
"orders": 1
},
{
"quantity": 7500,
"price": 8.4,
"orders": 2
},
{
"quantity": 22500,
"price": 8.35,
"orders": 4
},
{
"quantity": 37500,
"price": 8.3,
"orders": 4
}
],
"sell": [
{
"quantity": 3750,
"price": 8.55,
"orders": 1
},
{
"quantity": 30000,
"price": 8.6,
"orders": 6
},
{
"quantity": 37500,
"price": 8.65,
"orders": 7
},
{
"quantity": 33750,
"price": 8.7,
"orders": 4
},
{
"quantity": 48750,
"price": 8.75,
"orders": 4
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|102378",
"symbol": "IEX25JUN200CE",
"last_price": 8.6,
"volume": 10878750,
"average_price": 7.49,
"oi": 7620000,
"net_change": 1.95,
"total_buy_quantity": 682500,
"total_sell_quantity": 948750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.65,
"last_trade_time": "1749203998238",
"oi_day_high": 7620000,
"oi_day_low": 6596250
},
"NSE_FO:LUPIN25JUN1980CE": {
"ohlc": {
"open": 64.95,
"high": 68,
"low": 56.45,
"close": 62.35
},
"depth": {
"buy": [
{
"quantity": 425,
"price": 61.6,
"orders": 1
},
{
"quantity": 425,
"price": 61.55,
"orders": 1
},
{
"quantity": 425,
"price": 61.45,
"orders": 1
},
{
"quantity": 425,
"price": 61.35,
"orders": 1
},
{
"quantity": 850,
"price": 61.25,
"orders": 1
}
],
"sell": [
{
"quantity": 425,
"price": 62.25,
"orders": 1
},
{
"quantity": 850,
"price": 62.3,
"orders": 2
},
{
"quantity": 425,
"price": 62.45,
"orders": 1
},
{
"quantity": 425,
"price": 62.9,
"orders": 1
},
{
"quantity": 850,
"price": 62.95,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|111512",
"symbol": "LUPIN25JUN1980CE",
"last_price": 62.35,
"volume": 149175,
"average_price": 62.4,
"oi": 93075,
"net_change": 0.05,
"total_buy_quantity": 47175,
"total_sell_quantity": 67150,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 125.25,
"last_trade_time": "1749203936196",
"oi_day_high": 103700,
"oi_day_low": 87125
},
"NSE_FO:PRESTIGE25JUN1500PE": {
"ohlc": {
"open": 12.3,
"high": 12.5,
"low": 4.45,
"close": 5.2
},
"depth": {
"buy": [
{
"quantity": 650,
"price": 5.1,
"orders": 2
},
{
"quantity": 1625,
"price": 5.05,
"orders": 5
},
{
"quantity": 1300,
"price": 5,
"orders": 4
},
{
"quantity": 1950,
"price": 4.95,
"orders": 6
},
{
"quantity": 650,
"price": 4.9,
"orders": 2
}
],
"sell": [
{
"quantity": 325,
"price": 5.2,
"orders": 1
},
{
"quantity": 650,
"price": 5.25,
"orders": 2
},
{
"quantity": 650,
"price": 5.3,
"orders": 2
},
{
"quantity": 1300,
"price": 5.35,
"orders": 4
},
{
"quantity": 1300,
"price": 5.4,
"orders": 4
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|123885",
"symbol": "PRESTIGE25JUN1500PE",
"last_price": 5.2,
"volume": 451100,
"average_price": 6.56,
"oi": 101075,
"net_change": -7.4,
"total_buy_quantity": 154700,
"total_sell_quantity": 65325,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 44.6,
"last_trade_time": "1749203934002",
"oi_day_high": 195650,
"oi_day_low": 98800
},
"NSE_FO:JSWSTEEL25JUN1010PE": {
"ohlc": {
"open": 43.3,
"high": 45.25,
"low": 21.7,
"close": 23.75
},
"depth": {
"buy": [
{
"quantity": 675,
"price": 23.85,
"orders": 1
},
{
"quantity": 675,
"price": 23.8,
"orders": 1
},
{
"quantity": 675,
"price": 23.75,
"orders": 1
},
{
"quantity": 675,
"price": 23.65,
"orders": 1
},
{
"quantity": 2025,
"price": 23.6,
"orders": 1
}
],
"sell": [
{
"quantity": 1350,
"price": 24,
"orders": 2
},
{
"quantity": 3375,
"price": 24.05,
"orders": 3
},
{
"quantity": 2025,
"price": 24.1,
"orders": 1
},
{
"quantity": 2025,
"price": 24.15,
"orders": 2
},
{
"quantity": 675,
"price": 24.2,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|106766",
"symbol": "JSWSTEEL25JUN1010PE",
"last_price": 23.75,
"volume": 527175,
"average_price": 25.54,
"oi": 159300,
"net_change": -19.05,
"total_buy_quantity": 114075,
"total_sell_quantity": 130275,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 76.35,
"last_trade_time": "1749203979325",
"oi_day_high": 159300,
"oi_day_low": 98550
},
"NSE_FO:HDFCAMC25JUN4760CE": {
"ohlc": {
"open": 161.1,
"high": 350.6,
"low": 161.1,
"close": 313.15
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 293.6,
"orders": 1
},
{
"quantity": 150,
"price": 293,
"orders": 1
},
{
"quantity": 150,
"price": 292.75,
"orders": 1
},
{
"quantity": 150,
"price": 292.15,
"orders": 1
},
{
"quantity": 750,
"price": 291.45,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 312.25,
"orders": 2
},
{
"quantity": 150,
"price": 312.3,
"orders": 1
},
{
"quantity": 150,
"price": 312.35,
"orders": 1
},
{
"quantity": 150,
"price": 331,
"orders": 1
},
{
"quantity": 600,
"price": 331.05,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|94611",
"symbol": "HDFCAMC25JUN4760CE",
"last_price": 313.15,
"volume": 40500,
"average_price": 238.6,
"oi": 36750,
"net_change": 160.45,
"total_buy_quantity": 15000,
"total_sell_quantity": 8550,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 571.05,
"last_trade_time": "1749203961137",
"oi_day_high": 42300,
"oi_day_low": 36150
},
"NSE_FO:GRANULES25JUN540PE": {
"ohlc": {
"open": 18,
"high": 21.95,
"low": 17.6,
"close": 18.8
},
"depth": {
"buy": [
{
"quantity": 2000,
"price": 18.7,
"orders": 2
},
{
"quantity": 1000,
"price": 18.65,
"orders": 1
},
{
"quantity": 1000,
"price": 18.55,
"orders": 1
},
{
"quantity": 1000,
"price": 18.3,
"orders": 1
},
{
"quantity": 2000,
"price": 18.05,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 19.35,
"orders": 1
},
{
"quantity": 1000,
"price": 19.4,
"orders": 1
},
{
"quantity": 2000,
"price": 19.55,
"orders": 1
},
{
"quantity": 1000,
"price": 20,
"orders": 1
},
{
"quantity": 1000,
"price": 20.25,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|91153",
"symbol": "GRANULES25JUN540PE",
"last_price": 18.8,
"volume": 99000,
"average_price": 19.6,
"oi": 218000,
"net_change": 1.25,
"total_buy_quantity": 107000,
"total_sell_quantity": 117000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 37.6,
"last_trade_time": "1749203658933",
"oi_day_high": 225000,
"oi_day_low": 216000
},
"NSE_FO:AARTIIND25JUN480CE": {
"ohlc": {
"open": 17.9,
"high": 18.25,
"low": 14.35,
"close": 14.6
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 14.5,
"orders": 1
},
{
"quantity": 1000,
"price": 14.45,
"orders": 1
},
{
"quantity": 3000,
"price": 14.4,
"orders": 3
},
{
"quantity": 2000,
"price": 14.35,
"orders": 2
},
{
"quantity": 1000,
"price": 14.3,
"orders": 1
}
],
"sell": [
{
"quantity": 2000,
"price": 14.65,
"orders": 2
},
{
"quantity": 2000,
"price": 14.7,
"orders": 2
},
{
"quantity": 2000,
"price": 14.75,
"orders": 2
},
{
"quantity": 2000,
"price": 14.8,
"orders": 2
},
{
"quantity": 1000,
"price": 14.85,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|65082",
"symbol": "AARTIIND25JUN480CE",
"last_price": 14.6,
"volume": 690000,
"average_price": 15.71,
"oi": 838000,
"net_change": -3.4,
"total_buy_quantity": 239000,
"total_sell_quantity": 278000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 38,
"last_trade_time": "1749203947292",
"oi_day_high": 841000,
"oi_day_low": 767000
},
"NSE_FO:MANAPPURAM25JUN230PE": {
"ohlc": {
"open": 0.35,
"high": 0.75,
"low": 0.3,
"close": 0.3
},
"depth": {
"buy": [
{
"quantity": 18000,
"price": 0.3,
"orders": 1
},
{
"quantity": 51000,
"price": 0.25,
"orders": 2
},
{
"quantity": 42000,
"price": 0.15,
"orders": 1
},
{
"quantity": 9000,
"price": 0.1,
"orders": 1
},
{
"quantity": 327000,
"price": 0.05,
"orders": 8
}
],
"sell": [
{
"quantity": 9000,
"price": 0.45,
"orders": 1
},
{
"quantity": 18000,
"price": 0.5,
"orders": 3
},
{
"quantity": 3000,
"price": 0.55,
"orders": 1
},
{
"quantity": 6000,
"price": 0.6,
"orders": 2
},
{
"quantity": 48000,
"price": 0.65,
"orders": 4
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|117333",
"symbol": "MANAPPURAM25JUN230PE",
"last_price": 0.3,
"volume": 1917000,
"average_price": 0.34,
"oi": 6633000,
"net_change": 0,
"total_buy_quantity": 447000,
"total_sell_quantity": 1245000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.3,
"last_trade_time": "1749203884212",
"oi_day_high": 8469000,
"oi_day_low": 6633000
},
"NSE_FO:BALKRISIND25JUN2480PE": {
"ohlc": {
"open": 55.8,
"high": 56.85,
"low": 46.35,
"close": 47
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 46.65,
"orders": 1
},
{
"quantity": 300,
"price": 46.35,
"orders": 1
},
{
"quantity": 300,
"price": 46.25,
"orders": 1
},
{
"quantity": 300,
"price": 46.15,
"orders": 1
},
{
"quantity": 6300,
"price": 41.55,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 49,
"orders": 1
},
{
"quantity": 300,
"price": 49.05,
"orders": 1
},
{
"quantity": 600,
"price": 49.45,
"orders": 1
},
{
"quantity": 600,
"price": 50.35,
"orders": 1
},
{
"quantity": 6000,
"price": 55.45,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|73091",
"symbol": "BALKRISIND25JUN2480PE",
"last_price": 47,
"volume": 4800,
"average_price": 50.83,
"oi": 8100,
"net_change": -11.05,
"total_buy_quantity": 33000,
"total_sell_quantity": 32400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 126.9,
"last_trade_time": "1749203001546",
"oi_day_high": 8700,
"oi_day_low": 8100
},
"NSE_FO:ONGC25JUN242.5PE": {
"ohlc": {
"open": 7.05,
"high": 7.65,
"low": 5.7,
"close": 6
},
"depth": {
"buy": [
{
"quantity": 11550,
"price": 5.95,
"orders": 5
},
{
"quantity": 3850,
"price": 5.9,
"orders": 2
},
{
"quantity": 21175,
"price": 5.85,
"orders": 10
},
{
"quantity": 5775,
"price": 5.8,
"orders": 3
},
{
"quantity": 7700,
"price": 5.75,
"orders": 3
}
],
"sell": [
{
"quantity": 11550,
"price": 6.05,
"orders": 5
},
{
"quantity": 7700,
"price": 6.1,
"orders": 4
},
{
"quantity": 11550,
"price": 6.15,
"orders": 5
},
{
"quantity": 3850,
"price": 6.2,
"orders": 2
},
{
"quantity": 17325,
"price": 6.25,
"orders": 9
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|118783",
"symbol": "ONGC25JUN242.5PE",
"last_price": 6,
"volume": 671825,
"average_price": 6.45,
"oi": 498575,
"net_change": -1.75,
"total_buy_quantity": 200200,
"total_sell_quantity": 279125,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.75,
"last_trade_time": "1749203673241",
"oi_day_high": 515900,
"oi_day_low": 440825
},
"NSE_FO:HCLTECH25JUN1660PE": {
"ohlc": {
"open": 51.9,
"high": 55,
"low": 43.9,
"close": 45.05
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 45.1,
"orders": 1
},
{
"quantity": 350,
"price": 45.05,
"orders": 1
},
{
"quantity": 350,
"price": 44.65,
"orders": 1
},
{
"quantity": 700,
"price": 44.6,
"orders": 2
},
{
"quantity": 1400,
"price": 44.55,
"orders": 3
}
],
"sell": [
{
"quantity": 700,
"price": 45.3,
"orders": 2
},
{
"quantity": 350,
"price": 45.55,
"orders": 1
},
{
"quantity": 350,
"price": 45.6,
"orders": 1
},
{
"quantity": 350,
"price": 45.65,
"orders": 1
},
{
"quantity": 350,
"price": 45.75,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|94318",
"symbol": "HCLTECH25JUN1660PE",
"last_price": 45.05,
"volume": 179200,
"average_price": 49.37,
"oi": 168700,
"net_change": -3.75,
"total_buy_quantity": 33950,
"total_sell_quantity": 55300,
"lower_circuit_limit": 3.6,
"upper_circuit_limit": 94,
"last_trade_time": "1749203995144",
"oi_day_high": 195650,
"oi_day_low": 168000
},
"NSE_FO:ICICIPRULI25JUN670PE": {
"ohlc": {
"open": 35.7,
"high": 36.7,
"low": 35.3,
"close": 35.3
},
"depth": {
"buy": [
{
"quantity": 1500,
"price": 35.25,
"orders": 2
},
{
"quantity": 4500,
"price": 35.2,
"orders": 1
},
{
"quantity": 750,
"price": 35.1,
"orders": 1
},
{
"quantity": 750,
"price": 35.05,
"orders": 1
},
{
"quantity": 3000,
"price": 33.85,
"orders": 1
}
],
"sell": [
{
"quantity": 750,
"price": 37.05,
"orders": 1
},
{
"quantity": 750,
"price": 37.1,
"orders": 1
},
{
"quantity": 1500,
"price": 37.15,
"orders": 1
},
{
"quantity": 3000,
"price": 38.55,
"orders": 1
},
{
"quantity": 11250,
"price": 38.95,
"orders": 2
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|101695",
"symbol": "ICICIPRULI25JUN670PE",
"last_price": 35.3,
"volume": 2250,
"average_price": 35.9,
"oi": 64500,
"net_change": -1.45,
"total_buy_quantity": 72750,
"total_sell_quantity": 69750,
"lower_circuit_limit": 14.3,
"upper_circuit_limit": 59.2,
"last_trade_time": "1749200023196",
"oi_day_high": 64500,
"oi_day_low": 64500
},
"NSE_FO:LICHSGFIN25JUN600PE": {
"ohlc": {
"open": 13.75,
"high": 16.9,
"low": 8.05,
"close": 8.9
},
"depth": {
"buy": [
{
"quantity": 2000,
"price": 8.7,
"orders": 2
},
{
"quantity": 4000,
"price": 8.65,
"orders": 3
},
{
"quantity": 1000,
"price": 8.6,
"orders": 1
},
{
"quantity": 4000,
"price": 8.55,
"orders": 3
},
{
"quantity": 2000,
"price": 8.5,
"orders": 2
}
],
"sell": [
{
"quantity": 1000,
"price": 8.8,
"orders": 1
},
{
"quantity": 2000,
"price": 8.85,
"orders": 2
},
{
"quantity": 2000,
"price": 8.9,
"orders": 2
},
{
"quantity": 5000,
"price": 8.95,
"orders": 4
},
{
"quantity": 16000,
"price": 9,
"orders": 5
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|113362",
"symbol": "LICHSGFIN25JUN600PE",
"last_price": 8.9,
"volume": 1969000,
"average_price": 11.45,
"oi": 1227000,
"net_change": -5.5,
"total_buy_quantity": 226000,
"total_sell_quantity": 275000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 34.4,
"last_trade_time": "1749203797730",
"oi_day_high": 1254000,
"oi_day_low": 1121000
},
"NSE_FO:TVSMOTOR25JUN2800PE": {
"ohlc": {
"open": 105,
"high": 112,
"low": 80.1,
"close": 85
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 85.55,
"orders": 1
},
{
"quantity": 350,
"price": 85.4,
"orders": 1
},
{
"quantity": 1050,
"price": 84.6,
"orders": 2
},
{
"quantity": 350,
"price": 84.35,
"orders": 1
},
{
"quantity": 700,
"price": 84.1,
"orders": 1
}
],
"sell": [
{
"quantity": 700,
"price": 86,
"orders": 1
},
{
"quantity": 700,
"price": 86.95,
"orders": 1
},
{
"quantity": 350,
"price": 87.7,
"orders": 1
},
{
"quantity": 350,
"price": 87.75,
"orders": 1
},
{
"quantity": 350,
"price": 87.8,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|145185",
"symbol": "TVSMOTOR25JUN2800PE",
"last_price": 85,
"volume": 93800,
"average_price": 92.18,
"oi": 139300,
"net_change": -24.7,
"total_buy_quantity": 31500,
"total_sell_quantity": 52150,
"lower_circuit_limit": 20.95,
"upper_circuit_limit": 198.45,
"last_trade_time": "1749203985332",
"oi_day_high": 139650,
"oi_day_low": 118300
},
"NSE_FO:MOTHERSON25JUN152.5CE": {
"ohlc": {
"open": 6.15,
"high": 8,
"low": 5.95,
"close": 7.5
},
"depth": {
"buy": [
{
"quantity": 7100,
"price": 7.45,
"orders": 2
},
{
"quantity": 3550,
"price": 7.35,
"orders": 1
},
{
"quantity": 7100,
"price": 7.3,
"orders": 2
},
{
"quantity": 17750,
"price": 7.25,
"orders": 3
},
{
"quantity": 3550,
"price": 7.2,
"orders": 1
}
],
"sell": [
{
"quantity": 7100,
"price": 7.55,
"orders": 2
},
{
"quantity": 10650,
"price": 7.6,
"orders": 3
},
{
"quantity": 17750,
"price": 7.65,
"orders": 4
},
{
"quantity": 7100,
"price": 7.7,
"orders": 2
},
{
"quantity": 14200,
"price": 7.75,
"orders": 4
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|114311",
"symbol": "MOTHERSON25JUN152.5CE",
"last_price": 7.5,
"volume": 805850,
"average_price": 7.18,
"oi": 738400,
"net_change": 1.1,
"total_buy_quantity": 426000,
"total_sell_quantity": 465050,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.4,
"last_trade_time": "1749203876891",
"oi_day_high": 915900,
"oi_day_low": 738400
},
"NSE_FO:ULTRACEMCO25JUN11300CE": {
"ohlc": {
"open": 170.15,
"high": 226.3,
"low": 155.5,
"close": 190.45
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 189.5,
"orders": 1
},
{
"quantity": 50,
"price": 189.45,
"orders": 1
},
{
"quantity": 150,
"price": 188.1,
"orders": 1
},
{
"quantity": 250,
"price": 188,
"orders": 2
},
{
"quantity": 100,
"price": 187.6,
"orders": 1
}
],
"sell": [
{
"quantity": 50,
"price": 191.35,
"orders": 1
},
{
"quantity": 150,
"price": 191.45,
"orders": 1
},
{
"quantity": 150,
"price": 191.55,
"orders": 1
},
{
"quantity": 150,
"price": 191.65,
"orders": 1
},
{
"quantity": 200,
"price": 192.25,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|133739",
"symbol": "ULTRACEMCO25JUN11300CE",
"last_price": 190.45,
"volume": 143050,
"average_price": 191.16,
"oi": 44050,
"net_change": 16.15,
"total_buy_quantity": 10650,
"total_sell_quantity": 14400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 402.75,
"last_trade_time": "1749203991229",
"oi_day_high": 51300,
"oi_day_low": 43250
},
"NSE_FO:CROMPTON25JUN360PE": {
"ohlc": {
"open": 14.25,
"high": 14.25,
"low": 11.8,
"close": 12.5
},
"depth": {
"buy": [
{
"quantity": 1800,
"price": 12.4,
"orders": 1
},
{
"quantity": 5400,
"price": 12.35,
"orders": 2
},
{
"quantity": 1800,
"price": 12.3,
"orders": 1
},
{
"quantity": 1800,
"price": 12.15,
"orders": 1
},
{
"quantity": 1800,
"price": 12.1,
"orders": 1
}
],
"sell": [
{
"quantity": 1800,
"price": 12.7,
"orders": 1
},
{
"quantity": 3600,
"price": 12.75,
"orders": 2
},
{
"quantity": 5400,
"price": 12.85,
"orders": 2
},
{
"quantity": 1800,
"price": 13.05,
"orders": 1
},
{
"quantity": 1800,
"price": 13.2,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|83564",
"symbol": "CROMPTON25JUN360PE",
"last_price": 12.5,
"volume": 75600,
"average_price": 12.89,
"oi": 484200,
"net_change": -1,
"total_buy_quantity": 189000,
"total_sell_quantity": 246600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33.5,
"last_trade_time": "1749202648275",
"oi_day_high": 484200,
"oi_day_low": 464400
},
"NSE_FO:HINDPETRO25JUN415PE": {
"ohlc": {
"open": 16.4,
"high": 17.8,
"low": 14.5,
"close": 14.65
},
"depth": {
"buy": [
{
"quantity": 4050,
"price": 14.6,
"orders": 2
},
{
"quantity": 6075,
"price": 14.45,
"orders": 2
},
{
"quantity": 2025,
"price": 14.35,
"orders": 1
},
{
"quantity": 2025,
"price": 14.3,
"orders": 1
},
{
"quantity": 6075,
"price": 14.15,
"orders": 2
}
],
"sell": [
{
"quantity": 2025,
"price": 14.75,
"orders": 1
},
{
"quantity": 2025,
"price": 14.8,
"orders": 1
},
{
"quantity": 4050,
"price": 14.95,
"orders": 1
},
{
"quantity": 10125,
"price": 15.2,
"orders": 1
},
{
"quantity": 4050,
"price": 15.25,
"orders": 2
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|97489",
"symbol": "HINDPETRO25JUN415PE",
"last_price": 14.65,
"volume": 133650,
"average_price": 16.17,
"oi": 271350,
"net_change": -4.7,
"total_buy_quantity": 157950,
"total_sell_quantity": 208575,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 39.35,
"last_trade_time": "1749203265281",
"oi_day_high": 275400,
"oi_day_low": 257175
},
"NSE_FO:DIXON25JUN14750CE": {
"ohlc": {
"open": 511.8,
"high": 610,
"low": 462.75,
"close": 552
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 548.8,
"orders": 1
},
{
"quantity": 50,
"price": 548.7,
"orders": 1
},
{
"quantity": 50,
"price": 545,
"orders": 1
},
{
"quantity": 50,
"price": 544.95,
"orders": 1
},
{
"quantity": 50,
"price": 544.9,
"orders": 1
}
],
"sell": [
{
"quantity": 50,
"price": 553.9,
"orders": 1
},
{
"quantity": 50,
"price": 554,
"orders": 1
},
{
"quantity": 500,
"price": 554.05,
"orders": 1
},
{
"quantity": 50,
"price": 554.3,
"orders": 1
},
{
"quantity": 50,
"price": 555.25,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|88135",
"symbol": "DIXON25JUN14750CE",
"last_price": 552,
"volume": 243550,
"average_price": 534.87,
"oi": 76650,
"net_change": 36.5,
"total_buy_quantity": 5600,
"total_sell_quantity": 16650,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 1133.85,
"last_trade_time": "1749203994226",
"oi_day_high": 94900,
"oi_day_low": 76650
},
"NSE_FO:SUNPHARMA25JUN1700CE": {
"ohlc": {
"open": 35,
"high": 35,
"low": 24.55,
"close": 27.85
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 27.7,
"orders": 1
},
{
"quantity": 350,
"price": 27.65,
"orders": 1
},
{
"quantity": 350,
"price": 27.55,
"orders": 1
},
{
"quantity": 350,
"price": 27.5,
"orders": 1
},
{
"quantity": 700,
"price": 27.45,
"orders": 2
}
],
"sell": [
{
"quantity": 350,
"price": 27.85,
"orders": 1
},
{
"quantity": 700,
"price": 27.9,
"orders": 2
},
{
"quantity": 700,
"price": 27.95,
"orders": 2
},
{
"quantity": 2800,
"price": 28,
"orders": 6
},
{
"quantity": 1050,
"price": 28.05,
"orders": 3
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|127662",
"symbol": "SUNPHARMA25JUN1700CE",
"last_price": 27.85,
"volume": 1930250,
"average_price": 27.73,
"oi": 1655850,
"net_change": -1.75,
"total_buy_quantity": 414750,
"total_sell_quantity": 255850,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 61.5,
"last_trade_time": "1749203997501",
"oi_day_high": 1776600,
"oi_day_low": 1324400
},
"NSE_FO:ADANIGREEN25JUN1020CE": {
"ohlc": {
"open": 39.95,
"high": 46.5,
"low": 35.25,
"close": 37.1
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 37.15,
"orders": 1
},
{
"quantity": 1125,
"price": 37.1,
"orders": 2
},
{
"quantity": 375,
"price": 37,
"orders": 1
},
{
"quantity": 1125,
"price": 36.95,
"orders": 3
},
{
"quantity": 2250,
"price": 36.85,
"orders": 3
}
],
"sell": [
{
"quantity": 750,
"price": 37.4,
"orders": 2
},
{
"quantity": 375,
"price": 37.45,
"orders": 1
},
{
"quantity": 1500,
"price": 37.5,
"orders": 4
},
{
"quantity": 375,
"price": 37.55,
"orders": 1
},
{
"quantity": 1500,
"price": 37.6,
"orders": 3
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|59736",
"symbol": "ADANIGREEN25JUN1020CE",
"last_price": 37.1,
"volume": 2623875,
"average_price": 39.07,
"oi": 1345500,
"net_change": 1.1,
"total_buy_quantity": 103500,
"total_sell_quantity": 261000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 87.9,
"last_trade_time": "1749203984956",
"oi_day_high": 1826250,
"oi_day_low": 1345500
},
"NSE_FO:TITAN25JUN3580PE": {
"ohlc": {
"open": 115.55,
"high": 118.05,
"low": 72.35,
"close": 77.2
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 77.3,
"orders": 1
},
{
"quantity": 175,
"price": 77.25,
"orders": 1
},
{
"quantity": 175,
"price": 77.15,
"orders": 1
},
{
"quantity": 175,
"price": 77.1,
"orders": 1
},
{
"quantity": 350,
"price": 77.05,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 79.7,
"orders": 1
},
{
"quantity": 175,
"price": 79.75,
"orders": 1
},
{
"quantity": 350,
"price": 79.95,
"orders": 1
},
{
"quantity": 175,
"price": 80,
"orders": 1
},
{
"quantity": 350,
"price": 80.15,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|132223",
"symbol": "TITAN25JUN3580PE",
"last_price": 77.2,
"volume": 69125,
"average_price": 85.7,
"oi": 27125,
"net_change": -32.85,
"total_buy_quantity": 15400,
"total_sell_quantity": 25200,
"lower_circuit_limit": 21,
"upper_circuit_limit": 199.1,
"last_trade_time": "1749203976950",
"oi_day_high": 27300,
"oi_day_low": 21525
},
"NSE_FO:DABUR25JUN480CE": {
"ohlc": {
"open": 14.8,
"high": 15.1,
"low": 10.9,
"close": 11.15
},
"depth": {
"buy": [
{
"quantity": 2500,
"price": 11.15,
"orders": 2
},
{
"quantity": 3750,
"price": 11.1,
"orders": 3
},
{
"quantity": 5000,
"price": 11.05,
"orders": 3
},
{
"quantity": 2500,
"price": 11,
"orders": 2
},
{
"quantity": 2500,
"price": 10.95,
"orders": 2
}
],
"sell": [
{
"quantity": 3750,
"price": 11.2,
"orders": 2
},
{
"quantity": 2500,
"price": 11.25,
"orders": 2
},
{
"quantity": 13750,
"price": 11.3,
"orders": 6
},
{
"quantity": 5000,
"price": 11.35,
"orders": 3
},
{
"quantity": 2500,
"price": 11.4,
"orders": 2
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|84508",
"symbol": "DABUR25JUN480CE",
"last_price": 11.15,
"volume": 760000,
"average_price": 12.33,
"oi": 595000,
"net_change": -4.6,
"total_buy_quantity": 206250,
"total_sell_quantity": 276250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 35.75,
"last_trade_time": "1749203978516",
"oi_day_high": 595000,
"oi_day_low": 377500
},
"NSE_FO:FEDERALBNK25JUN200PE": {
"ohlc": {
"open": 1.85,
"high": 2.8,
"low": 1,
"close": 1.65
},
"depth": {
"buy": [
{
"quantity": 70000,
"price": 1.6,
"orders": 8
},
{
"quantity": 65000,
"price": 1.55,
"orders": 4
},
{
"quantity": 85000,
"price": 1.5,
"orders": 9
},
{
"quantity": 55000,
"price": 1.45,
"orders": 4
},
{
"quantity": 170000,
"price": 1.4,
"orders": 8
}
],
"sell": [
{
"quantity": 95000,
"price": 1.7,
"orders": 11
},
{
"quantity": 80000,
"price": 1.75,
"orders": 9
},
{
"quantity": 75000,
"price": 1.8,
"orders": 8
},
{
"quantity": 75000,
"price": 1.85,
"orders": 11
},
{
"quantity": 45000,
"price": 1.9,
"orders": 5
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|89074",
"symbol": "FEDERALBNK25JUN200PE",
"last_price": 1.65,
"volume": 9210000,
"average_price": 1.8,
"oi": 4170000,
"net_change": -0.25,
"total_buy_quantity": 1915000,
"total_sell_quantity": 1690000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.9,
"last_trade_time": "1749203936201",
"oi_day_high": 4520000,
"oi_day_low": 4140000
},
"NSE_FO:SOLARINDS25JUN16250CE": {
"ohlc": {
"open": 1049,
"high": 1049,
"low": 609.75,
"close": 688.75
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 679.05,
"orders": 1
},
{
"quantity": 75,
"price": 679,
"orders": 1
},
{
"quantity": 75,
"price": 674.35,
"orders": 1
},
{
"quantity": 75,
"price": 666.8,
"orders": 1
},
{
"quantity": 75,
"price": 654.6,
"orders": 1
}
],
"sell": [
{
"quantity": 75,
"price": 689.7,
"orders": 1
},
{
"quantity": 75,
"price": 690.1,
"orders": 1
},
{
"quantity": 75,
"price": 690.15,
"orders": 1
},
{
"quantity": 75,
"price": 709.8,
"orders": 1
},
{
"quantity": 75,
"price": 709.9,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|40011",
"symbol": "SOLARINDS25JUN16250CE",
"last_price": 688.75,
"volume": 10800,
"average_price": 718.97,
"oi": 14250,
"net_change": -328.05,
"total_buy_quantity": 5550,
"total_sell_quantity": 7800,
"lower_circuit_limit": 166.1,
"upper_circuit_limit": 1867.5,
"last_trade_time": "1749203980316",
"oi_day_high": 14775,
"oi_day_low": 12375
},
"NSE_FO:SBIN25JUN800CE": {
"ohlc": {
"open": 22.25,
"high": 27.95,
"low": 19.75,
"close": 24.6
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 24.5,
"orders": 1
},
{
"quantity": 1500,
"price": 24.45,
"orders": 1
},
{
"quantity": 3750,
"price": 24.4,
"orders": 4
},
{
"quantity": 3000,
"price": 24.35,
"orders": 3
},
{
"quantity": 3000,
"price": 24.3,
"orders": 3
}
],
"sell": [
{
"quantity": 2250,
"price": 24.6,
"orders": 3
},
{
"quantity": 2250,
"price": 24.65,
"orders": 2
},
{
"quantity": 3750,
"price": 24.7,
"orders": 4
},
{
"quantity": 5250,
"price": 24.75,
"orders": 5
},
{
"quantity": 6750,
"price": 24.8,
"orders": 4
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|136442",
"symbol": "SBIN25JUN800CE",
"last_price": 24.6,
"volume": 13114500,
"average_price": 24.39,
"oi": 5234250,
"net_change": 2.55,
"total_buy_quantity": 243750,
"total_sell_quantity": 843000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 44.2,
"last_trade_time": "1749203999653",
"oi_day_high": 6131250,
"oi_day_low": 5234250
},
"NSE_FO:ACC25JUN1920CE": {
"ohlc": {
"open": 27.05,
"high": 40.1,
"low": 26.5,
"close": 34.45
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 34.1,
"orders": 1
},
{
"quantity": 600,
"price": 34.05,
"orders": 1
},
{
"quantity": 300,
"price": 33.65,
"orders": 1
},
{
"quantity": 600,
"price": 33.55,
"orders": 1
},
{
"quantity": 300,
"price": 33.45,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 34.75,
"orders": 1
},
{
"quantity": 300,
"price": 34.8,
"orders": 1
},
{
"quantity": 300,
"price": 34.85,
"orders": 1
},
{
"quantity": 600,
"price": 34.95,
"orders": 1
},
{
"quantity": 300,
"price": 35.4,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|66075",
"symbol": "ACC25JUN1920CE",
"last_price": 34.45,
"volume": 297600,
"average_price": 34.14,
"oi": 114300,
"net_change": 8.25,
"total_buy_quantity": 59400,
"total_sell_quantity": 61200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 70.6,
"last_trade_time": "1749203994565",
"oi_day_high": 139200,
"oi_day_low": 112800
},
"NSE_FO:HINDCOPPER25JUN250PE": {
"ohlc": {
"open": 6.35,
"high": 6.55,
"low": 3.9,
"close": 5.75
},
"depth": {
"buy": [
{
"quantity": 2650,
"price": 5.8,
"orders": 1
},
{
"quantity": 2650,
"price": 5.75,
"orders": 1
},
{
"quantity": 5300,
"price": 5.7,
"orders": 2
},
{
"quantity": 5300,
"price": 5.65,
"orders": 2
},
{
"quantity": 5300,
"price": 5.6,
"orders": 2
}
],
"sell": [
{
"quantity": 2650,
"price": 5.85,
"orders": 1
},
{
"quantity": 5300,
"price": 5.9,
"orders": 2
},
{
"quantity": 2650,
"price": 5.95,
"orders": 1
},
{
"quantity": 13250,
"price": 6,
"orders": 4
},
{
"quantity": 2650,
"price": 6.15,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|97449",
"symbol": "HINDCOPPER25JUN250PE",
"last_price": 5.75,
"volume": 5784950,
"average_price": 5.25,
"oi": 1828500,
"net_change": -1.4,
"total_buy_quantity": 572400,
"total_sell_quantity": 495550,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.15,
"last_trade_time": "1749203991853",
"oi_day_high": 1828500,
"oi_day_low": 1041450
},
"NSE_FO:NAUKRI25JUN1440CE": {
"ohlc": {
"open": 70.95,
"high": 88.2,
"low": 69.75,
"close": 88.1
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 86.9,
"orders": 1
},
{
"quantity": 375,
"price": 86.6,
"orders": 1
},
{
"quantity": 375,
"price": 86.55,
"orders": 1
},
{
"quantity": 375,
"price": 86.3,
"orders": 1
},
{
"quantity": 375,
"price": 86.2,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 87.95,
"orders": 1
},
{
"quantity": 375,
"price": 88,
"orders": 1
},
{
"quantity": 375,
"price": 88.05,
"orders": 1
},
{
"quantity": 375,
"price": 88.15,
"orders": 1
},
{
"quantity": 375,
"price": 88.2,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|121963",
"symbol": "NAUKRI25JUN1440CE",
"last_price": 88.1,
"volume": 106500,
"average_price": 79.48,
"oi": 63000,
"net_change": 18.6,
"total_buy_quantity": 29625,
"total_sell_quantity": 43875,
"lower_circuit_limit": 9.05,
"upper_circuit_limit": 129.95,
"last_trade_time": "1749203900179",
"oi_day_high": 73875,
"oi_day_low": 63000
},
"NSE_FO:ITC25JUN420PE": {
"ohlc": {
"open": 6.1,
"high": 6.45,
"low": 5.2,
"close": 5.35
},
"depth": {
"buy": [
{
"quantity": 4800,
"price": 5.3,
"orders": 3
},
{
"quantity": 36800,
"price": 5.25,
"orders": 12
},
{
"quantity": 33600,
"price": 5.2,
"orders": 10
},
{
"quantity": 35200,
"price": 5.15,
"orders": 10
},
{
"quantity": 33600,
"price": 5.1,
"orders": 5
}
],
"sell": [
{
"quantity": 27200,
"price": 5.4,
"orders": 9
},
{
"quantity": 32000,
"price": 5.45,
"orders": 10
},
{
"quantity": 36800,
"price": 5.5,
"orders": 12
},
{
"quantity": 40000,
"price": 5.55,
"orders": 14
},
{
"quantity": 28800,
"price": 5.6,
"orders": 13
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|108862",
"symbol": "ITC25JUN420PE",
"last_price": 5.35,
"volume": 5902400,
"average_price": 5.73,
"oi": 5254400,
"net_change": -0.9,
"total_buy_quantity": 724800,
"total_sell_quantity": 564800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.25,
"last_trade_time": "1749203999340",
"oi_day_high": 5660800,
"oi_day_low": 5254400
},
"NSE_FO:MCX25JUN6600CE": {
"ohlc": {
"open": 637.15,
"high": 979,
"low": 637.15,
"close": 905
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 863.95,
"orders": 1
},
{
"quantity": 100,
"price": 863.9,
"orders": 1
},
{
"quantity": 100,
"price": 863.85,
"orders": 1
},
{
"quantity": 100,
"price": 863.75,
"orders": 1
},
{
"quantity": 100,
"price": 860.15,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 881.7,
"orders": 1
},
{
"quantity": 100,
"price": 881.75,
"orders": 1
},
{
"quantity": 1000,
"price": 888.75,
"orders": 1
},
{
"quantity": 400,
"price": 904.6,
"orders": 1
},
{
"quantity": 700,
"price": 904.65,
"orders": 2
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|118873",
"symbol": "MCX25JUN6600CE",
"last_price": 905,
"volume": 10400,
"average_price": 836.09,
"oi": 25000,
"net_change": 298.15,
"total_buy_quantity": 9200,
"total_sell_quantity": 11500,
"lower_circuit_limit": 188.05,
"upper_circuit_limit": 1569.75,
"last_trade_time": "1749202560580",
"oi_day_high": 28200,
"oi_day_low": 25000
},
"NSE_FO:LODHA25JUN1460PE": {
"ohlc": {
"open": 43.35,
"high": 47.25,
"low": 22.65,
"close": 23.65
},
"depth": {
"buy": [
{
"quantity": 900,
"price": 23.8,
"orders": 2
},
{
"quantity": 450,
"price": 23.75,
"orders": 1
},
{
"quantity": 900,
"price": 22.95,
"orders": 1
},
{
"quantity": 450,
"price": 22.9,
"orders": 1
},
{
"quantity": 900,
"price": 22.85,
"orders": 1
}
],
"sell": [
{
"quantity": 450,
"price": 24.3,
"orders": 1
},
{
"quantity": 900,
"price": 24.35,
"orders": 1
},
{
"quantity": 900,
"price": 24.45,
"orders": 2
},
{
"quantity": 450,
"price": 24.5,
"orders": 1
},
{
"quantity": 900,
"price": 25,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|109951",
"symbol": "LODHA25JUN1460PE",
"last_price": 23.65,
"volume": 288000,
"average_price": 31.65,
"oi": 97200,
"net_change": -24.5,
"total_buy_quantity": 130950,
"total_sell_quantity": 80550,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 104.8,
"last_trade_time": "1749203894919",
"oi_day_high": 105750,
"oi_day_low": 85050
},
"NSE_FO:HFCL25JUN88CE": {
"ohlc": {
"open": 3.5,
"high": 6.5,
"low": 2.8,
"close": 5.85
},
"depth": {
"buy": [
{
"quantity": 24900,
"price": 5.8,
"orders": 6
},
{
"quantity": 24900,
"price": 5.75,
"orders": 5
},
{
"quantity": 8300,
"price": 5.7,
"orders": 2
},
{
"quantity": 37350,
"price": 5.65,
"orders": 4
},
{
"quantity": 29050,
"price": 5.6,
"orders": 3
}
],
"sell": [
{
"quantity": 24900,
"price": 5.95,
"orders": 5
},
{
"quantity": 16600,
"price": 6,
"orders": 3
},
{
"quantity": 16600,
"price": 6.05,
"orders": 2
},
{
"quantity": 41500,
"price": 6.1,
"orders": 4
},
{
"quantity": 8300,
"price": 6.15,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|96842",
"symbol": "HFCL25JUN88CE",
"last_price": 5.85,
"volume": 2128950,
"average_price": 4.53,
"oi": 493850,
"net_change": 1.4,
"total_buy_quantity": 913000,
"total_sell_quantity": 709650,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.45,
"last_trade_time": "1749203779515",
"oi_day_high": 589300,
"oi_day_low": 456500
},
"NSE_FO:EXIDEIND25JUN390CE": {
"ohlc": {
"open": 12.45,
"high": 14,
"low": 10.3,
"close": 13
},
"depth": {
"buy": [
{
"quantity": 3600,
"price": 13,
"orders": 2
},
{
"quantity": 3600,
"price": 12.95,
"orders": 2
},
{
"quantity": 12600,
"price": 12.9,
"orders": 3
},
{
"quantity": 7200,
"price": 12.85,
"orders": 3
},
{
"quantity": 1800,
"price": 12.8,
"orders": 1
}
],
"sell": [
{
"quantity": 5400,
"price": 13.15,
"orders": 3
},
{
"quantity": 5400,
"price": 13.2,
"orders": 3
},
{
"quantity": 14400,
"price": 13.25,
"orders": 4
},
{
"quantity": 5400,
"price": 13.3,
"orders": 3
},
{
"quantity": 5400,
"price": 13.35,
"orders": 2
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|88767",
"symbol": "EXIDEIND25JUN390CE",
"last_price": 13,
"volume": 2059200,
"average_price": 12.48,
"oi": 1161000,
"net_change": 0.5,
"total_buy_quantity": 275400,
"total_sell_quantity": 406800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.5,
"last_trade_time": "1749203981719",
"oi_day_high": 1409400,
"oi_day_low": 1153800
},
"NSE_FO:SHREECEM25JUN30000CE": {
"ohlc": {
"open": 413.8,
"high": 490,
"low": 350.9,
"close": 378.85
},
"depth": {
"buy": [
{
"quantity": 25,
"price": 377.85,
"orders": 1
},
{
"quantity": 50,
"price": 377.8,
"orders": 2
},
{
"quantity": 50,
"price": 370,
"orders": 2
},
{
"quantity": 25,
"price": 364.65,
"orders": 1
},
{
"quantity": 25,
"price": 364.6,
"orders": 1
}
],
"sell": [
{
"quantity": 25,
"price": 387.45,
"orders": 1
},
{
"quantity": 25,
"price": 387.5,
"orders": 1
},
{
"quantity": 25,
"price": 389.3,
"orders": 1
},
{
"quantity": 75,
"price": 389.95,
"orders": 1
},
{
"quantity": 25,
"price": 390,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|136776",
"symbol": "SHREECEM25JUN30000CE",
"last_price": 378.85,
"volume": 32675,
"average_price": 427.75,
"oi": 8750,
"net_change": -14.1,
"total_buy_quantity": 4600,
"total_sell_quantity": 2750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 951.95,
"last_trade_time": "1749203992931",
"oi_day_high": 10250,
"oi_day_low": 7600
},
"NSE_FO:ALKEM25JUN5300PE": {
"ohlc": {
"open": 418.55,
"high": 418.55,
"low": 418.55,
"close": 418.55
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 416.25,
"orders": 2
},
{
"quantity": 100,
"price": 416.2,
"orders": 1
},
{
"quantity": 400,
"price": 412.1,
"orders": 1
},
{
"quantity": 1000,
"price": 406.1,
"orders": 1
},
{
"quantity": 500,
"price": 389.2,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 444.95,
"orders": 3
},
{
"quantity": 100,
"price": 445,
"orders": 1
},
{
"quantity": 400,
"price": 449.15,
"orders": 1
},
{
"quantity": 500,
"price": 454.65,
"orders": 1
},
{
"quantity": 1000,
"price": 456.45,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+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": 7700,
"total_sell_quantity": 7300,
"lower_circuit_limit": 256.25,
"upper_circuit_limit": 660.65,
"last_trade_time": "1749024624000",
"oi_day_high": 9100,
"oi_day_low": 8800
},
"NSE_FO:HEROMOTOCO25JUN4350CE": {
"ohlc": {
"open": 35.05,
"high": 82.5,
"low": 35,
"close": 69.35
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 68.7,
"orders": 1
},
{
"quantity": 450,
"price": 68.45,
"orders": 2
},
{
"quantity": 150,
"price": 68.2,
"orders": 1
},
{
"quantity": 150,
"price": 68.15,
"orders": 1
},
{
"quantity": 150,
"price": 68,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 69.35,
"orders": 1
},
{
"quantity": 150,
"price": 69.4,
"orders": 1
},
{
"quantity": 150,
"price": 69.8,
"orders": 1
},
{
"quantity": 150,
"price": 69.85,
"orders": 1
},
{
"quantity": 150,
"price": 69.95,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|95992",
"symbol": "HEROMOTOCO25JUN4350CE",
"last_price": 69.35,
"volume": 362400,
"average_price": 68.49,
"oi": 124050,
"net_change": 29.65,
"total_buy_quantity": 39150,
"total_sell_quantity": 30600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 107.35,
"last_trade_time": "1749203990102",
"oi_day_high": 124500,
"oi_day_low": 116250
},
"NSE_FO:M&M25JUN3000CE": {
"ohlc": {
"open": 111.15,
"high": 152,
"low": 95.1,
"close": 143.05
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 141.6,
"orders": 2
},
{
"quantity": 175,
"price": 141.5,
"orders": 1
},
{
"quantity": 175,
"price": 141.4,
"orders": 1
},
{
"quantity": 525,
"price": 141.35,
"orders": 2
},
{
"quantity": 175,
"price": 140.55,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 142.65,
"orders": 1
},
{
"quantity": 175,
"price": 142.8,
"orders": 1
},
{
"quantity": 175,
"price": 142.85,
"orders": 1
},
{
"quantity": 700,
"price": 142.9,
"orders": 1
},
{
"quantity": 175,
"price": 142.95,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|116954",
"symbol": "M&M25JUN3000CE",
"last_price": 143.05,
"volume": 821275,
"average_price": 122.37,
"oi": 337750,
"net_change": 40.2,
"total_buy_quantity": 61600,
"total_sell_quantity": 34125,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 301.1,
"last_trade_time": "1749203993781",
"oi_day_high": 447475,
"oi_day_low": 337225
},
"NSE_FO:RECLTD25JUN410PE": {
"ohlc": {
"open": 16.45,
"high": 18.8,
"low": 8.05,
"close": 8.6
},
"depth": {
"buy": [
{
"quantity": 7000,
"price": 8.5,
"orders": 7
},
{
"quantity": 13000,
"price": 8.45,
"orders": 10
},
{
"quantity": 8000,
"price": 8.4,
"orders": 5
},
{
"quantity": 9000,
"price": 8.35,
"orders": 6
},
{
"quantity": 1000,
"price": 8.3,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 8.6,
"orders": 1
},
{
"quantity": 6000,
"price": 8.65,
"orders": 6
},
{
"quantity": 8000,
"price": 8.7,
"orders": 8
},
{
"quantity": 6000,
"price": 8.75,
"orders": 6
},
{
"quantity": 6000,
"price": 8.8,
"orders": 6
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|124184",
"symbol": "RECLTD25JUN410PE",
"last_price": 8.6,
"volume": 5212000,
"average_price": 10.54,
"oi": 2515000,
"net_change": -7.15,
"total_buy_quantity": 320000,
"total_sell_quantity": 298000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 35.75,
"last_trade_time": "1749203987278",
"oi_day_high": 2613000,
"oi_day_low": 2240000
},
"NSE_FO:HINDUNILVR25JUN2360CE": {
"ohlc": {
"open": 41.65,
"high": 48.85,
"low": 39.05,
"close": 42.95
},
"depth": {
"buy": [
{
"quantity": 600,
"price": 42.8,
"orders": 1
},
{
"quantity": 1200,
"price": 42.75,
"orders": 2
},
{
"quantity": 600,
"price": 42.7,
"orders": 2
},
{
"quantity": 900,
"price": 42.6,
"orders": 3
},
{
"quantity": 600,
"price": 42.55,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 43.3,
"orders": 1
},
{
"quantity": 1200,
"price": 43.55,
"orders": 2
},
{
"quantity": 900,
"price": 43.6,
"orders": 1
},
{
"quantity": 900,
"price": 43.7,
"orders": 1
},
{
"quantity": 600,
"price": 43.95,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|98317",
"symbol": "HINDUNILVR25JUN2360CE",
"last_price": 42.95,
"volume": 650100,
"average_price": 44.11,
"oi": 609900,
"net_change": 3,
"total_buy_quantity": 61800,
"total_sell_quantity": 58500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 90.75,
"last_trade_time": "1749203998710",
"oi_day_high": 651900,
"oi_day_low": 606300
},
"NSE_FO:BEL25JUN385CE": {
"ohlc": {
"open": 17.25,
"high": 18.95,
"low": 14,
"close": 14.2
},
"depth": {
"buy": [
{
"quantity": 11400,
"price": 14.2,
"orders": 4
},
{
"quantity": 8550,
"price": 14.15,
"orders": 3
},
{
"quantity": 5700,
"price": 14.1,
"orders": 2
},
{
"quantity": 14250,
"price": 14.05,
"orders": 4
},
{
"quantity": 11400,
"price": 14,
"orders": 4
}
],
"sell": [
{
"quantity": 11400,
"price": 14.35,
"orders": 3
},
{
"quantity": 17100,
"price": 14.4,
"orders": 3
},
{
"quantity": 5700,
"price": 14.45,
"orders": 2
},
{
"quantity": 31350,
"price": 14.5,
"orders": 6
},
{
"quantity": 8550,
"price": 14.55,
"orders": 2
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|73648",
"symbol": "BEL25JUN385CE",
"last_price": 14.2,
"volume": 2399700,
"average_price": 15.34,
"oi": 2755950,
"net_change": -3.2,
"total_buy_quantity": 350550,
"total_sell_quantity": 712500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 37.4,
"last_trade_time": "1749203997075",
"oi_day_high": 2784450,
"oi_day_low": 2456700
},
"NSE_FO:APLAPOLLO25JUN1820CE": {
"ohlc": {
"open": 106.8,
"high": 113.15,
"low": 103,
"close": 113.15
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 110.9,
"orders": 1
},
{
"quantity": 350,
"price": 110.85,
"orders": 1
},
{
"quantity": 350,
"price": 110.75,
"orders": 1
},
{
"quantity": 350,
"price": 110.35,
"orders": 1
},
{
"quantity": 1050,
"price": 110.1,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 112.25,
"orders": 1
},
{
"quantity": 350,
"price": 112.3,
"orders": 1
},
{
"quantity": 350,
"price": 112.35,
"orders": 1
},
{
"quantity": 350,
"price": 112.4,
"orders": 1
},
{
"quantity": 1050,
"price": 113.7,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|63506",
"symbol": "APLAPOLLO25JUN1820CE",
"last_price": 113.15,
"volume": 3500,
"average_price": 107.55,
"oi": 21000,
"net_change": 0.75,
"total_buy_quantity": 38150,
"total_sell_quantity": 49000,
"lower_circuit_limit": 27.65,
"upper_circuit_limit": 197.15,
"last_trade_time": "1749203941311",
"oi_day_high": 21000,
"oi_day_low": 20300
},
"NSE_FO:ZYDUSLIFE25JUN920CE": {
"ohlc": {
"open": 48.2,
"high": 52.15,
"low": 43.45,
"close": 50.35
},
"depth": {
"buy": [
{
"quantity": 900,
"price": 50.45,
"orders": 1
},
{
"quantity": 900,
"price": 50.4,
"orders": 1
},
{
"quantity": 900,
"price": 50.25,
"orders": 1
},
{
"quantity": 900,
"price": 49.7,
"orders": 1
},
{
"quantity": 900,
"price": 49.65,
"orders": 1
}
],
"sell": [
{
"quantity": 900,
"price": 50.75,
"orders": 1
},
{
"quantity": 900,
"price": 50.8,
"orders": 1
},
{
"quantity": 2700,
"price": 51.25,
"orders": 2
},
{
"quantity": 1800,
"price": 52.15,
"orders": 1
},
{
"quantity": 900,
"price": 54.5,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|146550",
"symbol": "ZYDUSLIFE25JUN920CE",
"last_price": 50.35,
"volume": 31500,
"average_price": 47.75,
"oi": 78300,
"net_change": 1.9,
"total_buy_quantity": 85500,
"total_sell_quantity": 88200,
"lower_circuit_limit": 13.65,
"upper_circuit_limit": 83.25,
"last_trade_time": "1749203988233",
"oi_day_high": 81000,
"oi_day_low": 78300
},
"NSE_FO:PFC25JUN410PE": {
"ohlc": {
"open": 13.45,
"high": 15.9,
"low": 7.4,
"close": 8.25
},
"depth": {
"buy": [
{
"quantity": 2600,
"price": 8.25,
"orders": 2
},
{
"quantity": 5200,
"price": 8.2,
"orders": 4
},
{
"quantity": 9100,
"price": 8.15,
"orders": 6
},
{
"quantity": 6500,
"price": 8.1,
"orders": 4
},
{
"quantity": 7800,
"price": 8.05,
"orders": 4
}
],
"sell": [
{
"quantity": 1300,
"price": 8.35,
"orders": 1
},
{
"quantity": 5200,
"price": 8.4,
"orders": 4
},
{
"quantity": 9100,
"price": 8.45,
"orders": 6
},
{
"quantity": 6500,
"price": 8.5,
"orders": 4
},
{
"quantity": 2600,
"price": 8.55,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|120805",
"symbol": "PFC25JUN410PE",
"last_price": 8.25,
"volume": 4765800,
"average_price": 9.91,
"oi": 2380300,
"net_change": -5.5,
"total_buy_quantity": 349700,
"total_sell_quantity": 404300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33.75,
"last_trade_time": "1749203992131",
"oi_day_high": 2458300,
"oi_day_low": 2171000
},
"NSE_FO:OBEROIRLTY25JUN1740CE": {
"ohlc": {
"open": 102,
"high": 164,
"low": 94,
"close": 164
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 157.05,
"orders": 1
},
{
"quantity": 350,
"price": 157,
"orders": 1
},
{
"quantity": 350,
"price": 156.9,
"orders": 1
},
{
"quantity": 350,
"price": 156.85,
"orders": 1
},
{
"quantity": 350,
"price": 156.8,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 162.55,
"orders": 1
},
{
"quantity": 350,
"price": 162.6,
"orders": 1
},
{
"quantity": 2100,
"price": 162.7,
"orders": 6
},
{
"quantity": 350,
"price": 162.75,
"orders": 1
},
{
"quantity": 350,
"price": 162.8,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|118016",
"symbol": "OBEROIRLTY25JUN1740CE",
"last_price": 164,
"volume": 39900,
"average_price": 129.42,
"oi": 46900,
"net_change": 72.7,
"total_buy_quantity": 31500,
"total_sell_quantity": 18200,
"lower_circuit_limit": 10.75,
"upper_circuit_limit": 287.15,
"last_trade_time": "1749201451723",
"oi_day_high": 53200,
"oi_day_low": 46200
},
"NSE_FO:ASHOKLEY25JUN240CE": {
"ohlc": {
"open": 3.65,
"high": 7.75,
"low": 3.35,
"close": 7.6
},
"depth": {
"buy": [
{
"quantity": 2500,
"price": 7.5,
"orders": 1
},
{
"quantity": 20000,
"price": 7.45,
"orders": 3
},
{
"quantity": 7500,
"price": 7.4,
"orders": 2
},
{
"quantity": 12500,
"price": 7.35,
"orders": 4
},
{
"quantity": 5000,
"price": 7.3,
"orders": 2
}
],
"sell": [
{
"quantity": 7500,
"price": 7.65,
"orders": 2
},
{
"quantity": 12500,
"price": 7.7,
"orders": 4
},
{
"quantity": 20000,
"price": 7.75,
"orders": 6
},
{
"quantity": 10000,
"price": 7.8,
"orders": 3
},
{
"quantity": 20000,
"price": 7.85,
"orders": 3
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|68879",
"symbol": "ASHOKLEY25JUN240CE",
"last_price": 7.6,
"volume": 11807500,
"average_price": 6.31,
"oi": 3002500,
"net_change": 3.8,
"total_buy_quantity": 442500,
"total_sell_quantity": 832500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.8,
"last_trade_time": "1749203997886",
"oi_day_high": 5275000,
"oi_day_low": 3002500
},
"NSE_FO:IRCTC25JUN770PE": {
"ohlc": {
"open": 12.6,
"high": 12.6,
"low": 9.5,
"close": 11.55
},
"depth": {
"buy": [
{
"quantity": 875,
"price": 11.7,
"orders": 1
},
{
"quantity": 875,
"price": 11.65,
"orders": 1
},
{
"quantity": 2625,
"price": 11.6,
"orders": 3
},
{
"quantity": 1750,
"price": 11.55,
"orders": 2
},
{
"quantity": 1750,
"price": 11.5,
"orders": 2
}
],
"sell": [
{
"quantity": 875,
"price": 11.85,
"orders": 1
},
{
"quantity": 1750,
"price": 11.9,
"orders": 2
},
{
"quantity": 4375,
"price": 11.95,
"orders": 2
},
{
"quantity": 875,
"price": 12,
"orders": 1
},
{
"quantity": 1750,
"price": 12.05,
"orders": 2
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|104228",
"symbol": "IRCTC25JUN770PE",
"last_price": 11.55,
"volume": 277375,
"average_price": 11.29,
"oi": 434000,
"net_change": -0.75,
"total_buy_quantity": 325500,
"total_sell_quantity": 203000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.3,
"last_trade_time": "1749203942605",
"oi_day_high": 438375,
"oi_day_low": 422625
},
"NSE_FO:JSL25JUN670PE": {
"ohlc": {
"open": 16.3,
"high": 17.85,
"low": 10.85,
"close": 10.85
},
"depth": {
"buy": [
{
"quantity": 775,
"price": 10.45,
"orders": 1
},
{
"quantity": 775,
"price": 10.4,
"orders": 1
},
{
"quantity": 1550,
"price": 10.25,
"orders": 1
},
{
"quantity": 1550,
"price": 10.05,
"orders": 1
},
{
"quantity": 1550,
"price": 10,
"orders": 1
}
],
"sell": [
{
"quantity": 775,
"price": 11.2,
"orders": 1
},
{
"quantity": 775,
"price": 11.3,
"orders": 1
},
{
"quantity": 1550,
"price": 11.35,
"orders": 1
},
{
"quantity": 1550,
"price": 11.55,
"orders": 1
},
{
"quantity": 775,
"price": 11.6,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|106186",
"symbol": "JSL25JUN670PE",
"last_price": 10.85,
"volume": 62000,
"average_price": 14.25,
"oi": 37975,
"net_change": -8.7,
"total_buy_quantity": 132525,
"total_sell_quantity": 116250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 41.7,
"last_trade_time": "1749203600350",
"oi_day_high": 37975,
"oi_day_low": 27125
},
"NSE_FO:TORNTPHARM25JUN3150CE": {
"ohlc": {
"open": 68.35,
"high": 71.4,
"low": 57,
"close": 64.2
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 63.8,
"orders": 1
},
{
"quantity": 250,
"price": 63.75,
"orders": 1
},
{
"quantity": 250,
"price": 63.15,
"orders": 1
},
{
"quantity": 250,
"price": 62.85,
"orders": 1
},
{
"quantity": 250,
"price": 62.8,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 65,
"orders": 1
},
{
"quantity": 250,
"price": 65.1,
"orders": 1
},
{
"quantity": 250,
"price": 65.15,
"orders": 1
},
{
"quantity": 250,
"price": 65.25,
"orders": 1
},
{
"quantity": 250,
"price": 65.9,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|132673",
"symbol": "TORNTPHARM25JUN3150CE",
"last_price": 64.2,
"volume": 68000,
"average_price": 64.68,
"oi": 50000,
"net_change": -3.65,
"total_buy_quantity": 36750,
"total_sell_quantity": 27000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 139.55,
"last_trade_time": "1749203997173",
"oi_day_high": 52500,
"oi_day_low": 39500
},
"NSE_FO:UPL25JUN630CE": {
"ohlc": {
"open": 26.95,
"high": 27.25,
"low": 22.15,
"close": 22.6
},
"depth": {
"buy": [
{
"quantity": 1355,
"price": 22.2,
"orders": 1
},
{
"quantity": 1355,
"price": 21.9,
"orders": 1
},
{
"quantity": 1355,
"price": 21.85,
"orders": 1
},
{
"quantity": 1355,
"price": 21.65,
"orders": 1
},
{
"quantity": 1355,
"price": 21.6,
"orders": 1
}
],
"sell": [
{
"quantity": 2710,
"price": 22.5,
"orders": 2
},
{
"quantity": 1355,
"price": 22.55,
"orders": 1
},
{
"quantity": 2710,
"price": 22.75,
"orders": 1
},
{
"quantity": 2710,
"price": 22.8,
"orders": 2
},
{
"quantity": 1355,
"price": 23.05,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|134610",
"symbol": "UPL25JUN630CE",
"last_price": 22.6,
"volume": 159890,
"average_price": 24.08,
"oi": 1582640,
"net_change": -2.45,
"total_buy_quantity": 135500,
"total_sell_quantity": 220865,
"lower_circuit_limit": 1.75,
"upper_circuit_limit": 48.35,
"last_trade_time": "1749203964200",
"oi_day_high": 1583995,
"oi_day_low": 1579930
},
"NSE_FO:MAXHEALTH25JUN1140CE": {
"ohlc": {
"open": 36.2,
"high": 53.4,
"low": 30.4,
"close": 51.15
},
"depth": {
"buy": [
{
"quantity": 1050,
"price": 51.1,
"orders": 2
},
{
"quantity": 525,
"price": 51,
"orders": 1
},
{
"quantity": 1575,
"price": 50.55,
"orders": 1
},
{
"quantity": 525,
"price": 50.5,
"orders": 1
},
{
"quantity": 1050,
"price": 50.45,
"orders": 1
}
],
"sell": [
{
"quantity": 525,
"price": 51.5,
"orders": 1
},
{
"quantity": 525,
"price": 51.55,
"orders": 1
},
{
"quantity": 525,
"price": 51.6,
"orders": 1
},
{
"quantity": 525,
"price": 51.65,
"orders": 1
},
{
"quantity": 1575,
"price": 52.4,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|113212",
"symbol": "MAXHEALTH25JUN1140CE",
"last_price": 51.15,
"volume": 323400,
"average_price": 42.71,
"oi": 63000,
"net_change": 14.15,
"total_buy_quantity": 52500,
"total_sell_quantity": 72975,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 79.35,
"last_trade_time": "1749203896529",
"oi_day_high": 106050,
"oi_day_low": 61425
},
"NSE_FO:BIOCON25JUN335PE": {
"ohlc": {
"open": 10.8,
"high": 12.9,
"low": 10.3,
"close": 10.7
},
"depth": {
"buy": [
{
"quantity": 2500,
"price": 10.8,
"orders": 1
},
{
"quantity": 2500,
"price": 10.75,
"orders": 1
},
{
"quantity": 5000,
"price": 10.7,
"orders": 2
},
{
"quantity": 5000,
"price": 10.65,
"orders": 1
},
{
"quantity": 2500,
"price": 10.6,
"orders": 1
}
],
"sell": [
{
"quantity": 2500,
"price": 10.95,
"orders": 1
},
{
"quantity": 2500,
"price": 11,
"orders": 1
},
{
"quantity": 5000,
"price": 11.05,
"orders": 2
},
{
"quantity": 5000,
"price": 11.1,
"orders": 2
},
{
"quantity": 12500,
"price": 11.15,
"orders": 2
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|76040",
"symbol": "BIOCON25JUN335PE",
"last_price": 10.7,
"volume": 342500,
"average_price": 11.47,
"oi": 665000,
"net_change": -0.1,
"total_buy_quantity": 265000,
"total_sell_quantity": 180000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.8,
"last_trade_time": "1749203884548",
"oi_day_high": 712500,
"oi_day_low": 657500
},
"NSE_FO:BAJAJ-AUTO25JUN8900CE": {
"ohlc": {
"open": 89.3,
"high": 118.2,
"low": 79.5,
"close": 100.25
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 99.6,
"orders": 1
},
{
"quantity": 75,
"price": 99.45,
"orders": 1
},
{
"quantity": 75,
"price": 99.2,
"orders": 1
},
{
"quantity": 75,
"price": 99.05,
"orders": 1
},
{
"quantity": 75,
"price": 98.5,
"orders": 1
}
],
"sell": [
{
"quantity": 75,
"price": 100.2,
"orders": 1
},
{
"quantity": 150,
"price": 100.25,
"orders": 1
},
{
"quantity": 75,
"price": 101.6,
"orders": 1
},
{
"quantity": 150,
"price": 101.65,
"orders": 2
},
{
"quantity": 75,
"price": 102.25,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|69453",
"symbol": "BAJAJ-AUTO25JUN8900CE",
"last_price": 100.25,
"volume": 236850,
"average_price": 101.14,
"oi": 174525,
"net_change": 13.7,
"total_buy_quantity": 14775,
"total_sell_quantity": 23550,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 243.45,
"last_trade_time": "1749203997273",
"oi_day_high": 197475,
"oi_day_low": 174525
},
"NSE_FO:BSE25JUN2450PE": {
"ohlc": {
"open": 13.4,
"high": 13.85,
"low": 10.35,
"close": 12
},
"depth": {
"buy": [
{
"quantity": 1500,
"price": 11.8,
"orders": 2
},
{
"quantity": 1125,
"price": 11.7,
"orders": 1
},
{
"quantity": 375,
"price": 11.65,
"orders": 1
},
{
"quantity": 1125,
"price": 10.05,
"orders": 1
},
{
"quantity": 1125,
"price": 10,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 12.15,
"orders": 1
},
{
"quantity": 375,
"price": 12.2,
"orders": 1
},
{
"quantity": 1125,
"price": 12.25,
"orders": 1
},
{
"quantity": 750,
"price": 12.3,
"orders": 2
},
{
"quantity": 750,
"price": 13.15,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|49012",
"symbol": "BSE25JUN2450PE",
"last_price": 12,
"volume": 234375,
"average_price": 12.21,
"oi": 325125,
"net_change": -2.45,
"total_buy_quantity": 106500,
"total_sell_quantity": 69375,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 56.6,
"last_trade_time": "1749203993047",
"oi_day_high": 330375,
"oi_day_low": 298125
},
"NSE_FO:IOC25JUN144CE": {
"ohlc": {
"open": 1.95,
"high": 2.3,
"low": 1.95,
"close": 2.2
},
"depth": {
"buy": [
{
"quantity": 19500,
"price": 2.1,
"orders": 4
},
{
"quantity": 39000,
"price": 2.05,
"orders": 6
},
{
"quantity": 53625,
"price": 2,
"orders": 8
},
{
"quantity": 39000,
"price": 1.95,
"orders": 5
},
{
"quantity": 24375,
"price": 1.9,
"orders": 3
}
],
"sell": [
{
"quantity": 34125,
"price": 2.15,
"orders": 5
},
{
"quantity": 53625,
"price": 2.2,
"orders": 6
},
{
"quantity": 73125,
"price": 2.25,
"orders": 12
},
{
"quantity": 43875,
"price": 2.3,
"orders": 7
},
{
"quantity": 9750,
"price": 2.35,
"orders": 2
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|107427",
"symbol": "IOC25JUN144CE",
"last_price": 2.2,
"volume": 784875,
"average_price": 2.16,
"oi": 2398500,
"net_change": 0.3,
"total_buy_quantity": 1043250,
"total_sell_quantity": 1369875,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.9,
"last_trade_time": "1749203963444",
"oi_day_high": 2496000,
"oi_day_low": 2393625
},
"NSE_FO:IDEA25JUN7PE": {
"ohlc": {
"open": 0.45,
"high": 0.5,
"low": 0.35,
"close": 0.4
},
"depth": {
"buy": [
{
"quantity": 18680000,
"price": 0.35,
"orders": 58
},
{
"quantity": 23040000,
"price": 0.3,
"orders": 33
},
{
"quantity": 20720000,
"price": 0.25,
"orders": 30
},
{
"quantity": 19880000,
"price": 0.2,
"orders": 22
},
{
"quantity": 14240000,
"price": 0.15,
"orders": 22
}
],
"sell": [
{
"quantity": 5800000,
"price": 0.4,
"orders": 10
},
{
"quantity": 11680000,
"price": 0.45,
"orders": 23
},
{
"quantity": 11760000,
"price": 0.5,
"orders": 28
},
{
"quantity": 7360000,
"price": 0.55,
"orders": 12
},
{
"quantity": 7600000,
"price": 0.6,
"orders": 18
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|99899",
"symbol": "IDEA25JUN7PE",
"last_price": 0.4,
"volume": 47000000,
"average_price": 0.43,
"oi": 150240000,
"net_change": -0.05,
"total_buy_quantity": 129080000,
"total_sell_quantity": 55200000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.45,
"last_trade_time": "1749203997994",
"oi_day_high": 154200000,
"oi_day_low": 144640000
},
"NSE_FO:BHARATFORG25JUN1260CE": {
"ohlc": {
"open": 42.9,
"high": 62,
"low": 38.35,
"close": 58.3
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 58.45,
"orders": 2
},
{
"quantity": 1000,
"price": 58.35,
"orders": 2
},
{
"quantity": 500,
"price": 58.1,
"orders": 1
},
{
"quantity": 500,
"price": 58.05,
"orders": 1
},
{
"quantity": 500,
"price": 58,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 59,
"orders": 1
},
{
"quantity": 500,
"price": 59.05,
"orders": 1
},
{
"quantity": 1000,
"price": 59.35,
"orders": 2
},
{
"quantity": 500,
"price": 59.4,
"orders": 1
},
{
"quantity": 1000,
"price": 59.6,
"orders": 2
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|73998",
"symbol": "BHARATFORG25JUN1260CE",
"last_price": 58.3,
"volume": 756000,
"average_price": 50.02,
"oi": 329000,
"net_change": 17.45,
"total_buy_quantity": 114000,
"total_sell_quantity": 49500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 87.05,
"last_trade_time": "1749203995570",
"oi_day_high": 467000,
"oi_day_low": 328000
},
"NSE_FO:DMART25JUN4000CE": {
"ohlc": {
"open": 216,
"high": 278,
"low": 214.55,
"close": 250
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 248.25,
"orders": 1
},
{
"quantity": 150,
"price": 248.2,
"orders": 1
},
{
"quantity": 150,
"price": 248.15,
"orders": 1
},
{
"quantity": 150,
"price": 248.1,
"orders": 1
},
{
"quantity": 150,
"price": 248,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 250,
"orders": 1
},
{
"quantity": 300,
"price": 251.9,
"orders": 1
},
{
"quantity": 300,
"price": 251.95,
"orders": 1
},
{
"quantity": 300,
"price": 254.95,
"orders": 1
},
{
"quantity": 150,
"price": 255,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|87120",
"symbol": "DMART25JUN4000CE",
"last_price": 250,
"volume": 9300,
"average_price": 245.93,
"oi": 31950,
"net_change": 46.55,
"total_buy_quantity": 18900,
"total_sell_quantity": 11850,
"lower_circuit_limit": 42.85,
"upper_circuit_limit": 364.05,
"last_trade_time": "1749203995104",
"oi_day_high": 31950,
"oi_day_low": 31050
},
"NSE_FO:BANKBARODA25JUN234.15PE": {
"ohlc": {
"open": 2.7,
"high": 3.15,
"low": 1.4,
"close": 1.55
},
"depth": {
"buy": [
{
"quantity": 14625,
"price": 1.5,
"orders": 3
},
{
"quantity": 96525,
"price": 1.45,
"orders": 2
},
{
"quantity": 26325,
"price": 1.4,
"orders": 7
},
{
"quantity": 14625,
"price": 1.35,
"orders": 5
},
{
"quantity": 8775,
"price": 1.3,
"orders": 3
}
],
"sell": [
{
"quantity": 20475,
"price": 1.6,
"orders": 5
},
{
"quantity": 26325,
"price": 1.65,
"orders": 4
},
{
"quantity": 23400,
"price": 1.7,
"orders": 3
},
{
"quantity": 26325,
"price": 1.75,
"orders": 5
},
{
"quantity": 26325,
"price": 1.8,
"orders": 5
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|72701",
"symbol": "BANKBARODA25JUN234.15PE",
"last_price": 1.55,
"volume": 2111850,
"average_price": 2.16,
"oi": 988650,
"net_change": -1.6,
"total_buy_quantity": 400725,
"total_sell_quantity": 707850,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.15,
"last_trade_time": "1749203959414",
"oi_day_high": 988650,
"oi_day_low": 696150
},
"NSE_FO:JINDALSTEL25JUN970PE": {
"ohlc": {
"open": 30,
"high": 31.4,
"low": 23.65,
"close": 26.85
},
"depth": {
"buy": [
{
"quantity": 1250,
"price": 26.75,
"orders": 2
},
{
"quantity": 1250,
"price": 26.65,
"orders": 2
},
{
"quantity": 625,
"price": 26.55,
"orders": 1
},
{
"quantity": 1875,
"price": 26.45,
"orders": 2
},
{
"quantity": 1250,
"price": 26.35,
"orders": 2
}
],
"sell": [
{
"quantity": 625,
"price": 27.1,
"orders": 1
},
{
"quantity": 625,
"price": 27.15,
"orders": 1
},
{
"quantity": 1250,
"price": 27.2,
"orders": 2
},
{
"quantity": 1875,
"price": 27.25,
"orders": 2
},
{
"quantity": 625,
"price": 27.5,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|105382",
"symbol": "JINDALSTEL25JUN970PE",
"last_price": 26.85,
"volume": 116250,
"average_price": 27.03,
"oi": 76875,
"net_change": -6.35,
"total_buy_quantity": 123750,
"total_sell_quantity": 108750,
"lower_circuit_limit": 0.7,
"upper_circuit_limit": 65.7,
"last_trade_time": "1749203962056",
"oi_day_high": 90625,
"oi_day_low": 76875
},
"NSE_FO:CONCOR25JUN790PE": {
"ohlc": {
"open": 11.75,
"high": 12.95,
"low": 9.75,
"close": 9.9
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 9.95,
"orders": 1
},
{
"quantity": 2000,
"price": 9.9,
"orders": 2
},
{
"quantity": 2000,
"price": 9.85,
"orders": 2
},
{
"quantity": 1000,
"price": 9.8,
"orders": 1
},
{
"quantity": 1000,
"price": 9.75,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 10.1,
"orders": 1
},
{
"quantity": 1000,
"price": 10.15,
"orders": 1
},
{
"quantity": 2000,
"price": 10.2,
"orders": 2
},
{
"quantity": 1000,
"price": 10.25,
"orders": 1
},
{
"quantity": 1000,
"price": 10.3,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|85238",
"symbol": "CONCOR25JUN790PE",
"last_price": 9.9,
"volume": 205000,
"average_price": 10.55,
"oi": 231000,
"net_change": -3.25,
"total_buy_quantity": 227000,
"total_sell_quantity": 162000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33.95,
"last_trade_time": "1749203983864",
"oi_day_high": 231000,
"oi_day_low": 210000
},
"NSE_FO:PATANJALI25JUN1760CE": {
"ohlc": {
"open": 14.25,
"high": 25.85,
"low": 12.7,
"close": 22
},
"depth": {
"buy": [
{
"quantity": 600,
"price": 21.55,
"orders": 2
},
{
"quantity": 300,
"price": 21.5,
"orders": 1
},
{
"quantity": 300,
"price": 21.45,
"orders": 1
},
{
"quantity": 300,
"price": 21.4,
"orders": 1
},
{
"quantity": 300,
"price": 21.2,
"orders": 1
}
],
"sell": [
{
"quantity": 900,
"price": 22,
"orders": 1
},
{
"quantity": 300,
"price": 22.4,
"orders": 1
},
{
"quantity": 300,
"price": 22.45,
"orders": 1
},
{
"quantity": 300,
"price": 22.55,
"orders": 1
},
{
"quantity": 300,
"price": 22.6,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|127515",
"symbol": "PATANJALI25JUN1760CE",
"last_price": 22,
"volume": 79500,
"average_price": 18.21,
"oi": 40200,
"net_change": 6.65,
"total_buy_quantity": 71100,
"total_sell_quantity": 73200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 49.8,
"last_trade_time": "1749203974343",
"oi_day_high": 43200,
"oi_day_low": 30900
},
"NSE_FO:SIEMENS25JUN3300PE": {
"ohlc": {
"open": 93,
"high": 95.95,
"low": 71.1,
"close": 89.3
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 88.2,
"orders": 1
},
{
"quantity": 75,
"price": 88.15,
"orders": 1
},
{
"quantity": 150,
"price": 88.1,
"orders": 2
},
{
"quantity": 75,
"price": 88.05,
"orders": 1
},
{
"quantity": 300,
"price": 87.95,
"orders": 2
}
],
"sell": [
{
"quantity": 75,
"price": 89.4,
"orders": 1
},
{
"quantity": 75,
"price": 89.45,
"orders": 1
},
{
"quantity": 225,
"price": 89.55,
"orders": 1
},
{
"quantity": 225,
"price": 89.65,
"orders": 1
},
{
"quantity": 75,
"price": 90.5,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|126399",
"symbol": "SIEMENS25JUN3300PE",
"last_price": 89.3,
"volume": 264150,
"average_price": 83.74,
"oi": 253425,
"net_change": -11.8,
"total_buy_quantity": 13125,
"total_sell_quantity": 11100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 214.3,
"last_trade_time": "1749203995975",
"oi_day_high": 256500,
"oi_day_low": 185925
},
"NSE_FO:JUBLFOOD25JUN670CE": {
"ohlc": {
"open": 30.4,
"high": 37.1,
"low": 28.9,
"close": 33.5
},
"depth": {
"buy": [
{
"quantity": 1250,
"price": 33.2,
"orders": 1
},
{
"quantity": 1250,
"price": 33.15,
"orders": 1
},
{
"quantity": 2500,
"price": 33.1,
"orders": 1
},
{
"quantity": 1250,
"price": 33.05,
"orders": 1
},
{
"quantity": 1250,
"price": 33,
"orders": 1
}
],
"sell": [
{
"quantity": 2500,
"price": 33.5,
"orders": 2
},
{
"quantity": 1250,
"price": 33.55,
"orders": 1
},
{
"quantity": 3750,
"price": 33.6,
"orders": 2
},
{
"quantity": 2500,
"price": 33.75,
"orders": 1
},
{
"quantity": 2500,
"price": 33.9,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|107498",
"symbol": "JUBLFOOD25JUN670CE",
"last_price": 33.5,
"volume": 308750,
"average_price": 33.51,
"oi": 288750,
"net_change": 3,
"total_buy_quantity": 131250,
"total_sell_quantity": 160000,
"lower_circuit_limit": 4.45,
"upper_circuit_limit": 56.55,
"last_trade_time": "1749203876701",
"oi_day_high": 333750,
"oi_day_low": 288750
},
"NSE_FO:ANGELONE25JUN3000CE": {
"ohlc": {
"open": 301.15,
"high": 307,
"low": 251.5,
"close": 268.8
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 264.85,
"orders": 1
},
{
"quantity": 200,
"price": 264.8,
"orders": 1
},
{
"quantity": 200,
"price": 264.65,
"orders": 1
},
{
"quantity": 200,
"price": 264.15,
"orders": 1
},
{
"quantity": 200,
"price": 264.1,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 267.8,
"orders": 1
},
{
"quantity": 200,
"price": 267.85,
"orders": 1
},
{
"quantity": 600,
"price": 267.95,
"orders": 2
},
{
"quantity": 200,
"price": 268.65,
"orders": 1
},
{
"quantity": 200,
"price": 269.9,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|67972",
"symbol": "ANGELONE25JUN3000CE",
"last_price": 268.8,
"volume": 24200,
"average_price": 271.35,
"oi": 113200,
"net_change": -42.95,
"total_buy_quantity": 21600,
"total_sell_quantity": 25400,
"lower_circuit_limit": 72.55,
"upper_circuit_limit": 550.95,
"last_trade_time": "1749203868824",
"oi_day_high": 120600,
"oi_day_low": 113200
},
"NSE_FO:BAJFINANCE25JUN9200CE": {
"ohlc": {
"open": 122.85,
"high": 375.3,
"low": 94.65,
"close": 317.85
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 317.85,
"orders": 1
},
{
"quantity": 125,
"price": 317.8,
"orders": 1
},
{
"quantity": 125,
"price": 317.25,
"orders": 1
},
{
"quantity": 125,
"price": 317.2,
"orders": 1
},
{
"quantity": 125,
"price": 316.2,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 319.7,
"orders": 1
},
{
"quantity": 125,
"price": 319.85,
"orders": 1
},
{
"quantity": 250,
"price": 320,
"orders": 2
},
{
"quantity": 125,
"price": 320.3,
"orders": 1
},
{
"quantity": 125,
"price": 320.35,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|72654",
"symbol": "BAJFINANCE25JUN9200CE",
"last_price": 317.85,
"volume": 1715500,
"average_price": 227.54,
"oi": 216125,
"net_change": 204.45,
"total_buy_quantity": 37250,
"total_sell_quantity": 21750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 775.3,
"last_trade_time": "1749203997166",
"oi_day_high": 370375,
"oi_day_low": 216125
},
"NSE_FO:RELIANCE25JUN1420CE": {
"ohlc": {
"open": 44.25,
"high": 47.05,
"low": 38.05,
"close": 40.3
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 40.3,
"orders": 2
},
{
"quantity": 500,
"price": 40.25,
"orders": 1
},
{
"quantity": 1500,
"price": 40.2,
"orders": 3
},
{
"quantity": 1000,
"price": 40.15,
"orders": 2
},
{
"quantity": 3000,
"price": 40.1,
"orders": 3
}
],
"sell": [
{
"quantity": 1000,
"price": 40.5,
"orders": 2
},
{
"quantity": 1000,
"price": 40.55,
"orders": 2
},
{
"quantity": 1500,
"price": 40.6,
"orders": 3
},
{
"quantity": 500,
"price": 40.65,
"orders": 1
},
{
"quantity": 500,
"price": 40.7,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|134975",
"symbol": "RELIANCE25JUN1420CE",
"last_price": 40.3,
"volume": 1628500,
"average_price": 42.34,
"oi": 1945000,
"net_change": -2.05,
"total_buy_quantity": 61000,
"total_sell_quantity": 111500,
"lower_circuit_limit": 3.8,
"upper_circuit_limit": 80.9,
"last_trade_time": "1749203999496",
"oi_day_high": 2094000,
"oi_day_low": 1942500
},
"NSE_FO:PAGEIND25JUN46500PE": {
"ohlc": {
"open": 1341.3,
"high": 1342.55,
"low": 940.2,
"close": 940.2
},
"depth": {
"buy": [
{
"quantity": 45,
"price": 938.2,
"orders": 1
},
{
"quantity": 15,
"price": 938.15,
"orders": 1
},
{
"quantity": 15,
"price": 938,
"orders": 1
},
{
"quantity": 60,
"price": 871.25,
"orders": 1
},
{
"quantity": 150,
"price": 778.2,
"orders": 1
}
],
"sell": [
{
"quantity": 15,
"price": 1306.8,
"orders": 1
},
{
"quantity": 15,
"price": 1306.85,
"orders": 1
},
{
"quantity": 60,
"price": 1306.9,
"orders": 1
},
{
"quantity": 45,
"price": 1307,
"orders": 1
},
{
"quantity": 75,
"price": 1330,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|119400",
"symbol": "PAGEIND25JUN46500PE",
"last_price": 940.2,
"volume": 135,
"average_price": 1244.76,
"oi": 195,
"net_change": -264.6,
"total_buy_quantity": 570,
"total_sell_quantity": 510,
"lower_circuit_limit": 37.7,
"upper_circuit_limit": 2371.9,
"last_trade_time": "1749202860411",
"oi_day_high": 210,
"oi_day_low": 150
},
"NSE_FO:CUMMINSIND25JUN3200CE": {
"ohlc": {
"open": 199.65,
"high": 237.5,
"low": 195.95,
"close": 216.85
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 215.45,
"orders": 1
},
{
"quantity": 150,
"price": 215.4,
"orders": 1
},
{
"quantity": 450,
"price": 214.25,
"orders": 1
},
{
"quantity": 150,
"price": 214.2,
"orders": 1
},
{
"quantity": 450,
"price": 209.2,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 218,
"orders": 1
},
{
"quantity": 150,
"price": 218.05,
"orders": 1
},
{
"quantity": 150,
"price": 218.65,
"orders": 1
},
{
"quantity": 150,
"price": 218.7,
"orders": 1
},
{
"quantity": 300,
"price": 219.95,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|83928",
"symbol": "CUMMINSIND25JUN3200CE",
"last_price": 216.85,
"volume": 20100,
"average_price": 217.98,
"oi": 58950,
"net_change": 24.95,
"total_buy_quantity": 20250,
"total_sell_quantity": 14850,
"lower_circuit_limit": 38.5,
"upper_circuit_limit": 345.3,
"last_trade_time": "1749203834774",
"oi_day_high": 63600,
"oi_day_low": 58800
},
"NSE_FO:IRFC25JUN140PE": {
"ohlc": {
"open": 2.95,
"high": 3.2,
"low": 1.8,
"close": 2
},
"depth": {
"buy": [
{
"quantity": 17625,
"price": 2,
"orders": 4
},
{
"quantity": 52875,
"price": 1.95,
"orders": 10
},
{
"quantity": 42300,
"price": 1.9,
"orders": 9
},
{
"quantity": 45825,
"price": 1.85,
"orders": 9
},
{
"quantity": 176250,
"price": 1.8,
"orders": 14
}
],
"sell": [
{
"quantity": 21150,
"price": 2.05,
"orders": 5
},
{
"quantity": 45825,
"price": 2.1,
"orders": 10
},
{
"quantity": 35250,
"price": 2.15,
"orders": 5
},
{
"quantity": 52875,
"price": 2.2,
"orders": 6
},
{
"quantity": 17625,
"price": 2.25,
"orders": 3
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|108508",
"symbol": "IRFC25JUN140PE",
"last_price": 2,
"volume": 3144300,
"average_price": 2.29,
"oi": 6605850,
"net_change": -0.95,
"total_buy_quantity": 1166775,
"total_sell_quantity": 1209075,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.95,
"last_trade_time": "1749203972278",
"oi_day_high": 6824400,
"oi_day_low": 6602325
},
"NSE_FO:ICICIGI25JUN1860CE": {
"ohlc": {
"open": 52.55,
"high": 158.7,
"low": 49.2,
"close": 156.35
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 153.75,
"orders": 2
},
{
"quantity": 250,
"price": 153.7,
"orders": 1
},
{
"quantity": 250,
"price": 153.6,
"orders": 1
},
{
"quantity": 500,
"price": 153.5,
"orders": 2
},
{
"quantity": 1250,
"price": 141.25,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 159.25,
"orders": 2
},
{
"quantity": 250,
"price": 159.3,
"orders": 1
},
{
"quantity": 500,
"price": 159.4,
"orders": 2
},
{
"quantity": 250,
"price": 159.45,
"orders": 1
},
{
"quantity": 250,
"price": 162.25,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|99086",
"symbol": "ICICIGI25JUN1860CE",
"last_price": 156.35,
"volume": 145250,
"average_price": 93.9,
"oi": 26750,
"net_change": 103.9,
"total_buy_quantity": 22250,
"total_sell_quantity": 16750,
"lower_circuit_limit": 1.5,
"upper_circuit_limit": 247.95,
"last_trade_time": "1749203995136",
"oi_day_high": 51000,
"oi_day_low": 26750
},
"NSE_FO:DALBHARAT25JUN2040CE": {
"ohlc": {
"open": 82.35,
"high": 101.95,
"low": 77,
"close": 99.7
},
"depth": {
"buy": [
{
"quantity": 275,
"price": 96.4,
"orders": 1
},
{
"quantity": 275,
"price": 96.35,
"orders": 1
},
{
"quantity": 550,
"price": 96.05,
"orders": 1
},
{
"quantity": 275,
"price": 94.4,
"orders": 1
},
{
"quantity": 1100,
"price": 93.6,
"orders": 1
}
],
"sell": [
{
"quantity": 275,
"price": 99.5,
"orders": 1
},
{
"quantity": 275,
"price": 99.55,
"orders": 1
},
{
"quantity": 550,
"price": 100.45,
"orders": 1
},
{
"quantity": 275,
"price": 101.9,
"orders": 1
},
{
"quantity": 550,
"price": 101.95,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|84820",
"symbol": "DALBHARAT25JUN2040CE",
"last_price": 99.7,
"volume": 9900,
"average_price": 84.43,
"oi": 7425,
"net_change": 14.8,
"total_buy_quantity": 20350,
"total_sell_quantity": 34925,
"lower_circuit_limit": 13.3,
"upper_circuit_limit": 156.5,
"last_trade_time": "1749201516226",
"oi_day_high": 10450,
"oi_day_low": 7150
},
"NSE_FO:ICICIBANK25JUN1460CE": {
"ohlc": {
"open": 23.55,
"high": 26.05,
"low": 18.5,
"close": 24.25
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 24.1,
"orders": 1
},
{
"quantity": 6300,
"price": 24.05,
"orders": 4
},
{
"quantity": 7000,
"price": 24,
"orders": 5
},
{
"quantity": 700,
"price": 23.95,
"orders": 1
},
{
"quantity": 1400,
"price": 23.9,
"orders": 2
}
],
"sell": [
{
"quantity": 1400,
"price": 24.25,
"orders": 2
},
{
"quantity": 4900,
"price": 24.3,
"orders": 5
},
{
"quantity": 6300,
"price": 24.35,
"orders": 6
},
{
"quantity": 16800,
"price": 24.4,
"orders": 7
},
{
"quantity": 7700,
"price": 24.45,
"orders": 6
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|100158",
"symbol": "ICICIBANK25JUN1460CE",
"last_price": 24.25,
"volume": 9170000,
"average_price": 23.36,
"oi": 2475200,
"net_change": 0.7,
"total_buy_quantity": 465500,
"total_sell_quantity": 393400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 51.6,
"last_trade_time": "1749203999743",
"oi_day_high": 2721600,
"oi_day_low": 1778000
},
"NSE_FO:ETERNAL25JUN230CE": {
"ohlc": {
"open": 29.8,
"high": 35.65,
"low": 29.2,
"close": 33.55
},
"depth": {
"buy": [
{
"quantity": 2000,
"price": 33.35,
"orders": 1
},
{
"quantity": 6000,
"price": 33.3,
"orders": 3
},
{
"quantity": 4000,
"price": 33.25,
"orders": 2
},
{
"quantity": 4000,
"price": 33.2,
"orders": 2
},
{
"quantity": 2000,
"price": 33.15,
"orders": 1
}
],
"sell": [
{
"quantity": 2000,
"price": 33.55,
"orders": 1
},
{
"quantity": 4000,
"price": 33.6,
"orders": 2
},
{
"quantity": 4000,
"price": 33.65,
"orders": 2
},
{
"quantity": 4000,
"price": 33.7,
"orders": 1
},
{
"quantity": 4000,
"price": 33.75,
"orders": 2
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|146382",
"symbol": "ETERNAL25JUN230CE",
"last_price": 33.55,
"volume": 390000,
"average_price": 32.18,
"oi": 2770000,
"net_change": 4.25,
"total_buy_quantity": 198000,
"total_sell_quantity": 198000,
"lower_circuit_limit": 9.3,
"upper_circuit_limit": 49.3,
"last_trade_time": "1749203971955",
"oi_day_high": 2856000,
"oi_day_low": 2768000
},
"NSE_FO:UNIONBANK25JUN140PE": {
"ohlc": {
"open": 1.3,
"high": 1.9,
"low": 0.85,
"close": 0.95
},
"depth": {
"buy": [
{
"quantity": 106200,
"price": 0.9,
"orders": 16
},
{
"quantity": 88500,
"price": 0.85,
"orders": 8
},
{
"quantity": 79650,
"price": 0.8,
"orders": 8
},
{
"quantity": 75225,
"price": 0.75,
"orders": 4
},
{
"quantity": 92925,
"price": 0.7,
"orders": 8
}
],
"sell": [
{
"quantity": 57525,
"price": 1,
"orders": 9
},
{
"quantity": 61950,
"price": 1.05,
"orders": 7
},
{
"quantity": 53100,
"price": 1.1,
"orders": 5
},
{
"quantity": 53100,
"price": 1.15,
"orders": 4
},
{
"quantity": 30975,
"price": 1.2,
"orders": 2
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|145516",
"symbol": "UNIONBANK25JUN140PE",
"last_price": 0.95,
"volume": 4885200,
"average_price": 1.16,
"oi": 4194900,
"net_change": -0.3,
"total_buy_quantity": 1008900,
"total_sell_quantity": 1172625,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.25,
"last_trade_time": "1749203961523",
"oi_day_high": 4681650,
"oi_day_low": 3973650
},
"NSE_FO:TORNTPOWER25JUN1400CE": {
"ohlc": {
"open": 48.45,
"high": 54,
"low": 46.95,
"close": 49.05
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 48.5,
"orders": 1
},
{
"quantity": 375,
"price": 48.45,
"orders": 1
},
{
"quantity": 375,
"price": 48.4,
"orders": 1
},
{
"quantity": 750,
"price": 48.05,
"orders": 1
},
{
"quantity": 375,
"price": 48,
"orders": 1
}
],
"sell": [
{
"quantity": 750,
"price": 49.25,
"orders": 2
},
{
"quantity": 375,
"price": 49.3,
"orders": 1
},
{
"quantity": 375,
"price": 49.5,
"orders": 1
},
{
"quantity": 375,
"price": 50.9,
"orders": 1
},
{
"quantity": 750,
"price": 50.95,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|144932",
"symbol": "TORNTPOWER25JUN1400CE",
"last_price": 49.05,
"volume": 18750,
"average_price": 49.95,
"oi": 79875,
"net_change": 1.35,
"total_buy_quantity": 30375,
"total_sell_quantity": 39750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 108.45,
"last_trade_time": "1749203995087",
"oi_day_high": 79875,
"oi_day_low": 78375
},
"NSE_FO:BRITANNIA25JUN5500CE": {
"ohlc": {
"open": 191.3,
"high": 212,
"low": 157.2,
"close": 178.2
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 176.7,
"orders": 1
},
{
"quantity": 100,
"price": 176.65,
"orders": 1
},
{
"quantity": 100,
"price": 175.15,
"orders": 1
},
{
"quantity": 100,
"price": 175.1,
"orders": 1
},
{
"quantity": 100,
"price": 174.1,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 178.35,
"orders": 1
},
{
"quantity": 100,
"price": 179.9,
"orders": 1
},
{
"quantity": 200,
"price": 179.95,
"orders": 1
},
{
"quantity": 500,
"price": 180,
"orders": 3
},
{
"quantity": 100,
"price": 180.95,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|77275",
"symbol": "BRITANNIA25JUN5500CE",
"last_price": 178.2,
"volume": 38100,
"average_price": 179.43,
"oi": 30400,
"net_change": -3.7,
"total_buy_quantity": 11500,
"total_sell_quantity": 15100,
"lower_circuit_limit": 39.35,
"upper_circuit_limit": 324.45,
"last_trade_time": "1749203940500",
"oi_day_high": 31000,
"oi_day_low": 25500
},
"NSE_FO:APOLLOHOSP25JUN6900PE": {
"ohlc": {
"open": 145.2,
"high": 174.85,
"low": 92,
"close": 100.15
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 98.85,
"orders": 1
},
{
"quantity": 125,
"price": 98.8,
"orders": 1
},
{
"quantity": 125,
"price": 97.9,
"orders": 1
},
{
"quantity": 125,
"price": 97.85,
"orders": 1
},
{
"quantity": 125,
"price": 97.65,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 100.45,
"orders": 1
},
{
"quantity": 250,
"price": 100.5,
"orders": 2
},
{
"quantity": 125,
"price": 100.6,
"orders": 1
},
{
"quantity": 125,
"price": 101.85,
"orders": 1
},
{
"quantity": 125,
"price": 101.9,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|68428",
"symbol": "APOLLOHOSP25JUN6900PE",
"last_price": 100.15,
"volume": 111875,
"average_price": 124.66,
"oi": 80750,
"net_change": -38.95,
"total_buy_quantity": 13875,
"total_sell_quantity": 19125,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 281.45,
"last_trade_time": "1749203963450",
"oi_day_high": 82375,
"oi_day_low": 67750
},
"NSE_FO:GRASIM25JUN2580CE": {
"ohlc": {
"open": 47.85,
"high": 56.8,
"low": 40.2,
"close": 53.6
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 53.3,
"orders": 1
},
{
"quantity": 250,
"price": 53.25,
"orders": 1
},
{
"quantity": 250,
"price": 53.2,
"orders": 1
},
{
"quantity": 500,
"price": 53.15,
"orders": 1
},
{
"quantity": 1000,
"price": 53,
"orders": 3
}
],
"sell": [
{
"quantity": 500,
"price": 53.55,
"orders": 2
},
{
"quantity": 250,
"price": 53.6,
"orders": 1
},
{
"quantity": 250,
"price": 53.65,
"orders": 1
},
{
"quantity": 250,
"price": 53.7,
"orders": 1
},
{
"quantity": 250,
"price": 53.8,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|93084",
"symbol": "GRASIM25JUN2580CE",
"last_price": 53.6,
"volume": 261000,
"average_price": 51.7,
"oi": 102250,
"net_change": 3.2,
"total_buy_quantity": 57250,
"total_sell_quantity": 53250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 104.45,
"last_trade_time": "1749203997123",
"oi_day_high": 102250,
"oi_day_low": 67500
},
"NSE_FO:ASIANPAINT25JUN2300PE": {
"ohlc": {
"open": 87.95,
"high": 89.75,
"low": 77.05,
"close": 78.9
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 78.9,
"orders": 1
},
{
"quantity": 200,
"price": 78.85,
"orders": 1
},
{
"quantity": 200,
"price": 77.85,
"orders": 1
},
{
"quantity": 200,
"price": 77.8,
"orders": 1
},
{
"quantity": 400,
"price": 77.1,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 79.45,
"orders": 1
},
{
"quantity": 400,
"price": 79.6,
"orders": 1
},
{
"quantity": 400,
"price": 79.65,
"orders": 2
},
{
"quantity": 400,
"price": 79.7,
"orders": 1
},
{
"quantity": 400,
"price": 79.75,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|65511",
"symbol": "ASIANPAINT25JUN2300PE",
"last_price": 78.9,
"volume": 66200,
"average_price": 82.14,
"oi": 526200,
"net_change": -7.35,
"total_buy_quantity": 27000,
"total_sell_quantity": 40000,
"lower_circuit_limit": 30.8,
"upper_circuit_limit": 141.7,
"last_trade_time": "1749203980477",
"oi_day_high": 535600,
"oi_day_low": 525400
},
"NSE_FO:LTF25JUN172.5PE": {
"ohlc": {
"open": 1.9,
"high": 1.9,
"low": 0.7,
"close": 0.8
},
"depth": {
"buy": [
{
"quantity": 8924,
"price": 0.8,
"orders": 2
},
{
"quantity": 66930,
"price": 0.75,
"orders": 4
},
{
"quantity": 66930,
"price": 0.7,
"orders": 3
},
{
"quantity": 71392,
"price": 0.65,
"orders": 4
},
{
"quantity": 80316,
"price": 0.6,
"orders": 5
}
],
"sell": [
{
"quantity": 13386,
"price": 0.85,
"orders": 3
},
{
"quantity": 26772,
"price": 0.9,
"orders": 4
},
{
"quantity": 26772,
"price": 0.95,
"orders": 4
},
{
"quantity": 22310,
"price": 1,
"orders": 5
},
{
"quantity": 13386,
"price": 1.05,
"orders": 2
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|110753",
"symbol": "LTF25JUN172.5PE",
"last_price": 0.8,
"volume": 1704484,
"average_price": 1.24,
"oi": 651452,
"net_change": -1.1,
"total_buy_quantity": 785312,
"total_sell_quantity": 745154,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.9,
"last_trade_time": "1749203928022",
"oi_day_high": 1155658,
"oi_day_low": 646990
},
"NSE_FO:AXISBANK25JUN1200CE": {
"ohlc": {
"open": 10.8,
"high": 25,
"low": 8.5,
"close": 20.85
},
"depth": {
"buy": [
{
"quantity": 10625,
"price": 20.9,
"orders": 7
},
{
"quantity": 6875,
"price": 20.85,
"orders": 4
},
{
"quantity": 6250,
"price": 20.8,
"orders": 3
},
{
"quantity": 6875,
"price": 20.75,
"orders": 4
},
{
"quantity": 8125,
"price": 20.7,
"orders": 6
}
],
"sell": [
{
"quantity": 33750,
"price": 21,
"orders": 20
},
{
"quantity": 625,
"price": 21.05,
"orders": 1
},
{
"quantity": 19375,
"price": 21.1,
"orders": 5
},
{
"quantity": 10625,
"price": 21.15,
"orders": 5
},
{
"quantity": 7500,
"price": 21.2,
"orders": 5
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|71194",
"symbol": "AXISBANK25JUN1200CE",
"last_price": 20.85,
"volume": 17346875,
"average_price": 18.17,
"oi": 2927500,
"net_change": 9.8,
"total_buy_quantity": 669375,
"total_sell_quantity": 528750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 48.3,
"last_trade_time": "1749203999633",
"oi_day_high": 4690625,
"oi_day_low": 2851875
},
"NSE_FO:OFSS25JUN8500PE": {
"ohlc": {
"open": 147.7,
"high": 176.85,
"low": 114.65,
"close": 116.05
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 112.35,
"orders": 1
},
{
"quantity": 50,
"price": 112.3,
"orders": 1
},
{
"quantity": 50,
"price": 112.25,
"orders": 1
},
{
"quantity": 50,
"price": 111.05,
"orders": 1
},
{
"quantity": 50,
"price": 111,
"orders": 1
}
],
"sell": [
{
"quantity": 50,
"price": 116.15,
"orders": 1
},
{
"quantity": 50,
"price": 116.2,
"orders": 1
},
{
"quantity": 50,
"price": 116.5,
"orders": 1
},
{
"quantity": 50,
"price": 116.85,
"orders": 1
},
{
"quantity": 50,
"price": 116.9,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|45856",
"symbol": "OFSS25JUN8500PE",
"last_price": 116.05,
"volume": 21450,
"average_price": 138.46,
"oi": 50650,
"net_change": -42.85,
"total_buy_quantity": 25450,
"total_sell_quantity": 8500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 384.1,
"last_trade_time": "1749203953057",
"oi_day_high": 50950,
"oi_day_low": 47900
},
"NSE_FO:CAMS25JUN3950CE": {
"ohlc": {
"open": 368,
"high": 368,
"low": 344.3,
"close": 344.3
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 339.6,
"orders": 1
},
{
"quantity": 250,
"price": 339.55,
"orders": 1
},
{
"quantity": 250,
"price": 332.95,
"orders": 1
},
{
"quantity": 625,
"price": 329.7,
"orders": 1
},
{
"quantity": 1250,
"price": 328.2,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 346.8,
"orders": 1
},
{
"quantity": 125,
"price": 346.85,
"orders": 1
},
{
"quantity": 125,
"price": 346.95,
"orders": 1
},
{
"quantity": 125,
"price": 347,
"orders": 1
},
{
"quantity": 500,
"price": 361.25,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|79620",
"symbol": "CAMS25JUN3950CE",
"last_price": 344.3,
"volume": 250,
"average_price": 356.15,
"oi": 7750,
"net_change": 24.3,
"total_buy_quantity": 11000,
"total_sell_quantity": 10750,
"lower_circuit_limit": 75.95,
"upper_circuit_limit": 564.05,
"last_trade_time": "1749203126945",
"oi_day_high": 7750,
"oi_day_low": 7750
},
"NSE_FO:KOTAKBANK25JUN2080PE": {
"ohlc": {
"open": 56.55,
"high": 58.7,
"low": 33,
"close": 37.8
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 37.95,
"orders": 1
},
{
"quantity": 800,
"price": 37.9,
"orders": 1
},
{
"quantity": 400,
"price": 37.7,
"orders": 1
},
{
"quantity": 800,
"price": 37.65,
"orders": 1
},
{
"quantity": 1600,
"price": 37.6,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 38.15,
"orders": 1
},
{
"quantity": 400,
"price": 38.2,
"orders": 1
},
{
"quantity": 800,
"price": 38.25,
"orders": 2
},
{
"quantity": 800,
"price": 38.3,
"orders": 1
},
{
"quantity": 1200,
"price": 38.35,
"orders": 2
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|112328",
"symbol": "KOTAKBANK25JUN2080PE",
"last_price": 37.8,
"volume": 961200,
"average_price": 40.5,
"oi": 457600,
"net_change": -17.75,
"total_buy_quantity": 115200,
"total_sell_quantity": 78800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 107.95,
"last_trade_time": "1749203997393",
"oi_day_high": 462000,
"oi_day_low": 285200
},
"NSE_FO:POONAWALLA25JUN405PE": {
"ohlc": {
"open": 13.4,
"high": 13.4,
"low": 6.6,
"close": 6.8
},
"depth": {
"buy": [
{
"quantity": 1450,
"price": 6.5,
"orders": 1
},
{
"quantity": 5800,
"price": 6.45,
"orders": 3
},
{
"quantity": 2900,
"price": 6.4,
"orders": 2
},
{
"quantity": 2900,
"price": 6.35,
"orders": 1
},
{
"quantity": 1450,
"price": 6.3,
"orders": 1
}
],
"sell": [
{
"quantity": 2900,
"price": 6.8,
"orders": 2
},
{
"quantity": 4350,
"price": 6.85,
"orders": 2
},
{
"quantity": 2900,
"price": 6.95,
"orders": 1
},
{
"quantity": 1450,
"price": 7.05,
"orders": 1
},
{
"quantity": 7250,
"price": 7.1,
"orders": 2
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|123316",
"symbol": "POONAWALLA25JUN405PE",
"last_price": 6.8,
"volume": 326250,
"average_price": 9.01,
"oi": 134850,
"net_change": -5.45,
"total_buy_quantity": 232000,
"total_sell_quantity": 130500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.25,
"last_trade_time": "1749203927011",
"oi_day_high": 136300,
"oi_day_low": 72500
},
"NSE_FO:CHAMBLFERT25JUN590PE": {
"ohlc": {
"open": 51.05,
"high": 54,
"low": 51.05,
"close": 54
},
"depth": {
"buy": [
{
"quantity": 950,
"price": 22.55,
"orders": 1
},
{
"quantity": 950,
"price": 22.5,
"orders": 1
},
{
"quantity": 1900,
"price": 21,
"orders": 1
},
{
"quantity": 1900,
"price": 12,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 950,
"price": 55.9,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|82485",
"symbol": "CHAMBLFERT25JUN590PE",
"last_price": 54,
"volume": 5700,
"average_price": 52.96,
"oi": 237500,
"net_change": 14.5,
"total_buy_quantity": 5700,
"total_sell_quantity": 950,
"lower_circuit_limit": 10.55,
"upper_circuit_limit": 68.45,
"last_trade_time": "1749202486523",
"oi_day_high": 239400,
"oi_day_low": 237500
},
"NSE_FO:SUPREMEIND25JUN4250CE": {
"ohlc": {
"open": 164.25,
"high": 167.45,
"low": 131.65,
"close": 159.9
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 163.55,
"orders": 1
},
{
"quantity": 125,
"price": 163.5,
"orders": 1
},
{
"quantity": 125,
"price": 163.4,
"orders": 1
},
{
"quantity": 125,
"price": 163.3,
"orders": 1
},
{
"quantity": 125,
"price": 163.2,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 176.25,
"orders": 1
},
{
"quantity": 125,
"price": 176.3,
"orders": 1
},
{
"quantity": 1250,
"price": 183.45,
"orders": 1
},
{
"quantity": 375,
"price": 185.25,
"orders": 1
},
{
"quantity": 500,
"price": 190.55,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|128176",
"symbol": "SUPREMEIND25JUN4250CE",
"last_price": 159.9,
"volume": 10750,
"average_price": 149.36,
"oi": 10000,
"net_change": -24.75,
"total_buy_quantity": 9625,
"total_sell_quantity": 7625,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 380.8,
"last_trade_time": "1749203468537",
"oi_day_high": 11125,
"oi_day_low": 9750
},
"NSE_FO:KALYANKJIL25JUN570PE": {
"ohlc": {
"open": 24.45,
"high": 28.2,
"low": 19.4,
"close": 20.95
},
"depth": {
"buy": [
{
"quantity": 775,
"price": 20.65,
"orders": 1
},
{
"quantity": 775,
"price": 20.6,
"orders": 1
},
{
"quantity": 775,
"price": 20.55,
"orders": 1
},
{
"quantity": 2325,
"price": 20.5,
"orders": 1
},
{
"quantity": 3100,
"price": 20.45,
"orders": 2
}
],
"sell": [
{
"quantity": 1550,
"price": 20.9,
"orders": 2
},
{
"quantity": 775,
"price": 21,
"orders": 1
},
{
"quantity": 1550,
"price": 21.05,
"orders": 2
},
{
"quantity": 1550,
"price": 21.1,
"orders": 2
},
{
"quantity": 775,
"price": 21.15,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|107727",
"symbol": "KALYANKJIL25JUN570PE",
"last_price": 20.95,
"volume": 237150,
"average_price": 21.93,
"oi": 137175,
"net_change": -4.35,
"total_buy_quantity": 86800,
"total_sell_quantity": 109275,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 52.45,
"last_trade_time": "1749203995026",
"oi_day_high": 137175,
"oi_day_low": 117800
},
"NSE_FO:VEDL25JUN450PE": {
"ohlc": {
"open": 16.45,
"high": 18.7,
"low": 11.2,
"close": 12.5
},
"depth": {
"buy": [
{
"quantity": 3450,
"price": 12.4,
"orders": 3
},
{
"quantity": 4600,
"price": 12.35,
"orders": 4
},
{
"quantity": 4600,
"price": 12.3,
"orders": 4
},
{
"quantity": 4600,
"price": 12.25,
"orders": 4
},
{
"quantity": 3450,
"price": 12.2,
"orders": 3
}
],
"sell": [
{
"quantity": 1150,
"price": 12.55,
"orders": 1
},
{
"quantity": 1150,
"price": 12.6,
"orders": 1
},
{
"quantity": 3450,
"price": 12.65,
"orders": 2
},
{
"quantity": 3450,
"price": 12.7,
"orders": 3
},
{
"quantity": 10350,
"price": 12.75,
"orders": 5
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|135015",
"symbol": "VEDL25JUN450PE",
"last_price": 12.5,
"volume": 3245300,
"average_price": 14.03,
"oi": 2301150,
"net_change": -5.35,
"total_buy_quantity": 256450,
"total_sell_quantity": 247250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 37.85,
"last_trade_time": "1749203994982",
"oi_day_high": 2341400,
"oi_day_low": 2112550
},
"NSE_FO:NCC25JUN237.5PE": {
"ohlc": {
"open": 8.15,
"high": 8.5,
"low": 6,
"close": 6.75
},
"depth": {
"buy": [
{
"quantity": 3550,
"price": 6.65,
"orders": 2
},
{
"quantity": 3550,
"price": 6.6,
"orders": 2
},
{
"quantity": 5325,
"price": 6.55,
"orders": 2
},
{
"quantity": 1775,
"price": 6.5,
"orders": 1
},
{
"quantity": 5325,
"price": 6.45,
"orders": 2
}
],
"sell": [
{
"quantity": 1775,
"price": 6.75,
"orders": 1
},
{
"quantity": 1775,
"price": 6.8,
"orders": 1
},
{
"quantity": 5325,
"price": 6.85,
"orders": 2
},
{
"quantity": 5325,
"price": 6.95,
"orders": 2
},
{
"quantity": 8875,
"price": 7.15,
"orders": 5
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|116283",
"symbol": "NCC25JUN237.5PE",
"last_price": 6.75,
"volume": 236075,
"average_price": 6.75,
"oi": 81650,
"net_change": -2.55,
"total_buy_quantity": 289325,
"total_sell_quantity": 298200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.3,
"last_trade_time": "1749203490829",
"oi_day_high": 83425,
"oi_day_low": 63900
},
"NSE_FO:UNITDSPR25JUN1520PE": {
"ohlc": {
"open": 7.6,
"high": 10.2,
"low": 6.25,
"close": 8.35
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 8.35,
"orders": 1
},
{
"quantity": 350,
"price": 8.3,
"orders": 1
},
{
"quantity": 350,
"price": 8.25,
"orders": 1
},
{
"quantity": 350,
"price": 8.15,
"orders": 1
},
{
"quantity": 350,
"price": 8.05,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 8.5,
"orders": 1
},
{
"quantity": 700,
"price": 8.55,
"orders": 2
},
{
"quantity": 700,
"price": 8.6,
"orders": 2
},
{
"quantity": 350,
"price": 8.65,
"orders": 1
},
{
"quantity": 2100,
"price": 8.7,
"orders": 2
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|145612",
"symbol": "UNITDSPR25JUN1520PE",
"last_price": 8.35,
"volume": 65100,
"average_price": 8.24,
"oi": 70350,
"net_change": 0.75,
"total_buy_quantity": 134050,
"total_sell_quantity": 80150,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.6,
"last_trade_time": "1749203827602",
"oi_day_high": 70700,
"oi_day_low": 60200
},
"NSE_FO:PETRONET25JUN315CE": {
"ohlc": {
"open": 4.75,
"high": 5.5,
"low": 3.9,
"close": 3.9
},
"depth": {
"buy": [
{
"quantity": 4500,
"price": 3.85,
"orders": 3
},
{
"quantity": 6000,
"price": 3.8,
"orders": 4
},
{
"quantity": 10500,
"price": 3.75,
"orders": 5
},
{
"quantity": 10500,
"price": 3.7,
"orders": 3
},
{
"quantity": 4500,
"price": 3.65,
"orders": 2
}
],
"sell": [
{
"quantity": 7500,
"price": 3.95,
"orders": 4
},
{
"quantity": 9000,
"price": 4,
"orders": 5
},
{
"quantity": 18000,
"price": 4.05,
"orders": 7
},
{
"quantity": 6000,
"price": 4.1,
"orders": 4
},
{
"quantity": 15000,
"price": 4.15,
"orders": 5
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|120622",
"symbol": "PETRONET25JUN315CE",
"last_price": 3.9,
"volume": 379500,
"average_price": 4.37,
"oi": 418500,
"net_change": -1.25,
"total_buy_quantity": 282000,
"total_sell_quantity": 379500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.15,
"last_trade_time": "1749203975847",
"oi_day_high": 430500,
"oi_day_low": 405000
},
"NSE_FO:INDIANB25JUN600CE": {
"ohlc": {
"open": 40.95,
"high": 45.7,
"low": 35.7,
"close": 42.15
},
"depth": {
"buy": [
{
"quantity": 950,
"price": 41.25,
"orders": 1
},
{
"quantity": 950,
"price": 41.2,
"orders": 1
},
{
"quantity": 950,
"price": 40.65,
"orders": 1
},
{
"quantity": 950,
"price": 40,
"orders": 1
},
{
"quantity": 950,
"price": 39.75,
"orders": 1
}
],
"sell": [
{
"quantity": 950,
"price": 42.4,
"orders": 1
},
{
"quantity": 950,
"price": 42.7,
"orders": 1
},
{
"quantity": 950,
"price": 43.6,
"orders": 1
},
{
"quantity": 950,
"price": 43.65,
"orders": 1
},
{
"quantity": 3800,
"price": 44.3,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|103755",
"symbol": "INDIANB25JUN600CE",
"last_price": 42.15,
"volume": 45600,
"average_price": 41.9,
"oi": 214700,
"net_change": 1.3,
"total_buy_quantity": 101650,
"total_sell_quantity": 100700,
"lower_circuit_limit": 10.35,
"upper_circuit_limit": 71.35,
"last_trade_time": "1749199333806",
"oi_day_high": 214700,
"oi_day_low": 208050
},
"NSE_FO:BAJAJFINSV25JUN2020CE": {
"ohlc": {
"open": 22.15,
"high": 48.4,
"low": 13.8,
"close": 31.35
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 31.5,
"orders": 1
},
{
"quantity": 500,
"price": 31.35,
"orders": 1
},
{
"quantity": 1500,
"price": 31.3,
"orders": 2
},
{
"quantity": 1500,
"price": 31.25,
"orders": 2
},
{
"quantity": 500,
"price": 31.2,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 31.65,
"orders": 2
},
{
"quantity": 500,
"price": 31.7,
"orders": 1
},
{
"quantity": 500,
"price": 31.75,
"orders": 1
},
{
"quantity": 500,
"price": 31.8,
"orders": 1
},
{
"quantity": 500,
"price": 31.9,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|70036",
"symbol": "BAJAJFINSV25JUN2020CE",
"last_price": 31.35,
"volume": 6130000,
"average_price": 31.06,
"oi": 570000,
"net_change": 9.2,
"total_buy_quantity": 294500,
"total_sell_quantity": 181000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 120.2,
"last_trade_time": "1749203998483",
"oi_day_high": 593500,
"oi_day_low": 343000
},
"NSE_FO:GLENMARK25JUN1400PE": {
"ohlc": {
"open": 3.2,
"high": 3.8,
"low": 2.2,
"close": 2.9
},
"depth": {
"buy": [
{
"quantity": 650,
"price": 2.85,
"orders": 2
},
{
"quantity": 650,
"price": 2.8,
"orders": 2
},
{
"quantity": 1300,
"price": 2.75,
"orders": 4
},
{
"quantity": 650,
"price": 2.7,
"orders": 2
},
{
"quantity": 650,
"price": 2.65,
"orders": 2
}
],
"sell": [
{
"quantity": 325,
"price": 3,
"orders": 1
},
{
"quantity": 975,
"price": 3.05,
"orders": 3
},
{
"quantity": 325,
"price": 3.1,
"orders": 1
},
{
"quantity": 325,
"price": 3.15,
"orders": 1
},
{
"quantity": 325,
"price": 3.2,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|89828",
"symbol": "GLENMARK25JUN1400PE",
"last_price": 2.9,
"volume": 219050,
"average_price": 3.03,
"oi": 141375,
"net_change": -0.45,
"total_buy_quantity": 204100,
"total_sell_quantity": 83200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.35,
"last_trade_time": "1749203977542",
"oi_day_high": 191750,
"oi_day_low": 141375
},
"NSE_FO:BSOFT25JUN420PE": {
"ohlc": {
"open": 15,
"high": 16.2,
"low": 13.3,
"close": 15
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 14.95,
"orders": 1
},
{
"quantity": 1000,
"price": 14.9,
"orders": 1
},
{
"quantity": 2000,
"price": 14.75,
"orders": 1
},
{
"quantity": 3000,
"price": 14.6,
"orders": 1
},
{
"quantity": 3000,
"price": 14.55,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 15.45,
"orders": 1
},
{
"quantity": 1000,
"price": 15.5,
"orders": 1
},
{
"quantity": 3000,
"price": 15.55,
"orders": 2
},
{
"quantity": 1000,
"price": 15.65,
"orders": 1
},
{
"quantity": 1000,
"price": 15.75,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|78306",
"symbol": "BSOFT25JUN420PE",
"last_price": 15,
"volume": 41000,
"average_price": 14.55,
"oi": 280000,
"net_change": -1,
"total_buy_quantity": 123000,
"total_sell_quantity": 126000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 36,
"last_trade_time": "1749202654419",
"oi_day_high": 289000,
"oi_day_low": 280000
},
"NSE_FO:POLYCAB25JUN6000CE": {
"ohlc": {
"open": 138.6,
"high": 215.9,
"low": 133.05,
"close": 212
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 210.05,
"orders": 1
},
{
"quantity": 125,
"price": 210,
"orders": 1
},
{
"quantity": 125,
"price": 209.65,
"orders": 1
},
{
"quantity": 250,
"price": 209.6,
"orders": 1
},
{
"quantity": 250,
"price": 207.15,
"orders": 2
}
],
"sell": [
{
"quantity": 125,
"price": 212.95,
"orders": 1
},
{
"quantity": 500,
"price": 213,
"orders": 4
},
{
"quantity": 250,
"price": 213.8,
"orders": 2
},
{
"quantity": 125,
"price": 215.5,
"orders": 1
},
{
"quantity": 625,
"price": 215.55,
"orders": 2
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|131749",
"symbol": "POLYCAB25JUN6000CE",
"last_price": 212,
"volume": 583250,
"average_price": 167.34,
"oi": 91000,
"net_change": 66.15,
"total_buy_quantity": 21125,
"total_sell_quantity": 20625,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 381.1,
"last_trade_time": "1749203996175",
"oi_day_high": 145500,
"oi_day_low": 90375
},
"NSE_FO:INDIGO25JUN5300CE": {
"ohlc": {
"open": 243.8,
"high": 254.45,
"low": 218.05,
"close": 243.15
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 241.85,
"orders": 1
},
{
"quantity": 150,
"price": 241.75,
"orders": 1
},
{
"quantity": 150,
"price": 241.4,
"orders": 1
},
{
"quantity": 150,
"price": 241.35,
"orders": 1
},
{
"quantity": 150,
"price": 240.1,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 246,
"orders": 1
},
{
"quantity": 450,
"price": 246.05,
"orders": 1
},
{
"quantity": 150,
"price": 247.35,
"orders": 1
},
{
"quantity": 150,
"price": 247.4,
"orders": 1
},
{
"quantity": 300,
"price": 247.45,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|104636",
"symbol": "INDIGO25JUN5300CE",
"last_price": 243.15,
"volume": 43950,
"average_price": 238.58,
"oi": 213900,
"net_change": -8.65,
"total_buy_quantity": 11250,
"total_sell_quantity": 17250,
"lower_circuit_limit": 42.75,
"upper_circuit_limit": 460.85,
"last_trade_time": "1749203974026",
"oi_day_high": 218250,
"oi_day_low": 212550
},
"NSE_FO:ABCAPITAL25JUN222.5PE": {
"ohlc": {
"open": 5.2,
"high": 5.9,
"low": 2.3,
"close": 2.5
},
"depth": {
"buy": [
{
"quantity": 5400,
"price": 2.5,
"orders": 2
},
{
"quantity": 5400,
"price": 2.45,
"orders": 2
},
{
"quantity": 5400,
"price": 2.4,
"orders": 2
},
{
"quantity": 8100,
"price": 2.35,
"orders": 3
},
{
"quantity": 5400,
"price": 2.3,
"orders": 2
}
],
"sell": [
{
"quantity": 10800,
"price": 2.65,
"orders": 4
},
{
"quantity": 2700,
"price": 2.7,
"orders": 1
},
{
"quantity": 2700,
"price": 2.75,
"orders": 1
},
{
"quantity": 2700,
"price": 2.8,
"orders": 1
},
{
"quantity": 2700,
"price": 2.85,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|58692",
"symbol": "ABCAPITAL25JUN222.5PE",
"last_price": 2.5,
"volume": 769500,
"average_price": 3.72,
"oi": 191700,
"net_change": -2.6,
"total_buy_quantity": 445500,
"total_sell_quantity": 453600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.1,
"last_trade_time": "1749203935893",
"oi_day_high": 240300,
"oi_day_low": 189000
},
"NSE_FO:GAIL25JUN192.5CE": {
"ohlc": {
"open": 4.65,
"high": 5.5,
"low": 4.3,
"close": 4.8
},
"depth": {
"buy": [
{
"quantity": 14100,
"price": 4.7,
"orders": 5
},
{
"quantity": 14100,
"price": 4.65,
"orders": 4
},
{
"quantity": 11750,
"price": 4.6,
"orders": 4
},
{
"quantity": 9400,
"price": 4.55,
"orders": 4
},
{
"quantity": 28200,
"price": 4.5,
"orders": 4
}
],
"sell": [
{
"quantity": 11750,
"price": 4.8,
"orders": 5
},
{
"quantity": 11750,
"price": 4.85,
"orders": 5
},
{
"quantity": 18800,
"price": 4.9,
"orders": 4
},
{
"quantity": 11750,
"price": 4.95,
"orders": 4
},
{
"quantity": 11750,
"price": 5,
"orders": 4
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|91142",
"symbol": "GAIL25JUN192.5CE",
"last_price": 4.8,
"volume": 1346550,
"average_price": 4.79,
"oi": 1243150,
"net_change": -0.25,
"total_buy_quantity": 481750,
"total_sell_quantity": 568700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.05,
"last_trade_time": "1749203995493",
"oi_day_high": 1381800,
"oi_day_low": 1214950
},
"NSE_FO:SBILIFE25JUN1820PE": {
"ohlc": {
"open": 60.6,
"high": 69.45,
"low": 44.85,
"close": 47.9
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 47.8,
"orders": 1
},
{
"quantity": 375,
"price": 47.75,
"orders": 1
},
{
"quantity": 750,
"price": 47.65,
"orders": 1
},
{
"quantity": 375,
"price": 47.3,
"orders": 1
},
{
"quantity": 1125,
"price": 47.1,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 48.25,
"orders": 1
},
{
"quantity": 375,
"price": 48.5,
"orders": 1
},
{
"quantity": 375,
"price": 48.55,
"orders": 1
},
{
"quantity": 1125,
"price": 48.9,
"orders": 1
},
{
"quantity": 750,
"price": 48.95,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|125163",
"symbol": "SBILIFE25JUN1820PE",
"last_price": 47.9,
"volume": 120000,
"average_price": 55.05,
"oi": 168375,
"net_change": -4.25,
"total_buy_quantity": 52500,
"total_sell_quantity": 51750,
"lower_circuit_limit": 3.1,
"upper_circuit_limit": 101.2,
"last_trade_time": "1749203891773",
"oi_day_high": 168375,
"oi_day_low": 146250
},
"NSE_FO:CIPLA25JUN1480PE": {
"ohlc": {
"open": 22.55,
"high": 25.4,
"low": 16.2,
"close": 16.5
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 16.4,
"orders": 1
},
{
"quantity": 650,
"price": 16.35,
"orders": 2
},
{
"quantity": 1300,
"price": 16.3,
"orders": 3
},
{
"quantity": 1950,
"price": 16.25,
"orders": 4
},
{
"quantity": 1625,
"price": 16.2,
"orders": 3
}
],
"sell": [
{
"quantity": 650,
"price": 16.6,
"orders": 2
},
{
"quantity": 325,
"price": 16.65,
"orders": 1
},
{
"quantity": 325,
"price": 16.7,
"orders": 1
},
{
"quantity": 325,
"price": 16.8,
"orders": 1
},
{
"quantity": 325,
"price": 16.85,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|81726",
"symbol": "CIPLA25JUN1480PE",
"last_price": 16.5,
"volume": 299650,
"average_price": 20.22,
"oi": 258375,
"net_change": -6.4,
"total_buy_quantity": 282100,
"total_sell_quantity": 71175,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 51.8,
"last_trade_time": "1749203997721",
"oi_day_high": 270725,
"oi_day_low": 247650
},
"NSE_FO:DRREDDY25JUN1240PE": {
"ohlc": {
"open": 7,
"high": 9.65,
"low": 3.95,
"close": 3.95
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 3.9,
"orders": 1
},
{
"quantity": 3750,
"price": 3.85,
"orders": 5
},
{
"quantity": 2500,
"price": 3.8,
"orders": 4
},
{
"quantity": 6875,
"price": 3.75,
"orders": 5
},
{
"quantity": 6875,
"price": 3.7,
"orders": 6
}
],
"sell": [
{
"quantity": 4375,
"price": 4,
"orders": 7
},
{
"quantity": 4375,
"price": 4.05,
"orders": 6
},
{
"quantity": 4375,
"price": 4.1,
"orders": 5
},
{
"quantity": 3750,
"price": 4.15,
"orders": 4
},
{
"quantity": 5000,
"price": 4.2,
"orders": 6
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|87622",
"symbol": "DRREDDY25JUN1240PE",
"last_price": 3.95,
"volume": 391875,
"average_price": 6,
"oi": 162500,
"net_change": -5.7,
"total_buy_quantity": 448750,
"total_sell_quantity": 143750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.65,
"last_trade_time": "1749203808473",
"oi_day_high": 217500,
"oi_day_low": 160625
},
"NSE_FO:BPCL25JUN320PE": {
"ohlc": {
"open": 12,
"high": 12.05,
"low": 8.2,
"close": 9
},
"depth": {
"buy": [
{
"quantity": 5400,
"price": 8.85,
"orders": 3
},
{
"quantity": 1800,
"price": 8.8,
"orders": 1
},
{
"quantity": 3600,
"price": 8.75,
"orders": 2
},
{
"quantity": 3600,
"price": 8.7,
"orders": 2
},
{
"quantity": 7200,
"price": 8.65,
"orders": 3
}
],
"sell": [
{
"quantity": 5400,
"price": 9,
"orders": 3
},
{
"quantity": 3600,
"price": 9.05,
"orders": 2
},
{
"quantity": 1800,
"price": 9.1,
"orders": 1
},
{
"quantity": 7200,
"price": 9.15,
"orders": 3
},
{
"quantity": 5400,
"price": 9.2,
"orders": 3
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|76782",
"symbol": "BPCL25JUN320PE",
"last_price": 9,
"volume": 808200,
"average_price": 9.77,
"oi": 842400,
"net_change": -4.3,
"total_buy_quantity": 230400,
"total_sell_quantity": 291600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33.3,
"last_trade_time": "1749203995066",
"oi_day_high": 930600,
"oi_day_low": 824400
},
"NSE_FO:ADANIENT25JUN2540CE": {
"ohlc": {
"open": 56.95,
"high": 78.55,
"low": 56,
"close": 67.5
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 67.15,
"orders": 1
},
{
"quantity": 300,
"price": 67.1,
"orders": 1
},
{
"quantity": 1200,
"price": 67,
"orders": 1
},
{
"quantity": 300,
"price": 66.7,
"orders": 1
},
{
"quantity": 300,
"price": 66.65,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 67.85,
"orders": 1
},
{
"quantity": 900,
"price": 68.55,
"orders": 2
},
{
"quantity": 300,
"price": 68.8,
"orders": 1
},
{
"quantity": 300,
"price": 69.2,
"orders": 1
},
{
"quantity": 600,
"price": 69.25,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|59449",
"symbol": "ADANIENT25JUN2540CE",
"last_price": 67.5,
"volume": 699900,
"average_price": 68,
"oi": 321300,
"net_change": 11.55,
"total_buy_quantity": 42300,
"total_sell_quantity": 54900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 166.75,
"last_trade_time": "1749203995141",
"oi_day_high": 371100,
"oi_day_low": 320100
},
"NSE_FO:HAVELLS25JUN1560PE": {
"ohlc": {
"open": 73,
"high": 74.6,
"low": 49.95,
"close": 50.45
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 49.65,
"orders": 1
},
{
"quantity": 500,
"price": 49.6,
"orders": 1
},
{
"quantity": 500,
"price": 49.5,
"orders": 1
},
{
"quantity": 500,
"price": 49.4,
"orders": 1
},
{
"quantity": 500,
"price": 49.3,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 50.6,
"orders": 1
},
{
"quantity": 500,
"price": 50.65,
"orders": 1
},
{
"quantity": 500,
"price": 50.7,
"orders": 1
},
{
"quantity": 500,
"price": 51,
"orders": 1
},
{
"quantity": 1000,
"price": 51.05,
"orders": 2
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|92608",
"symbol": "HAVELLS25JUN1560PE",
"last_price": 50.45,
"volume": 30500,
"average_price": 55.77,
"oi": 80000,
"net_change": -27.3,
"total_buy_quantity": 35500,
"total_sell_quantity": 60000,
"lower_circuit_limit": 26.45,
"upper_circuit_limit": 129.05,
"last_trade_time": "1749203546644",
"oi_day_high": 86000,
"oi_day_low": 80000
},
"NSE_FO:JIOFIN25JUN287.5CE": {
"ohlc": {
"open": 11.05,
"high": 14.5,
"low": 10.5,
"close": 12.4
},
"depth": {
"buy": [
{
"quantity": 1650,
"price": 12.45,
"orders": 1
},
{
"quantity": 4950,
"price": 12.4,
"orders": 3
},
{
"quantity": 6600,
"price": 12.35,
"orders": 4
},
{
"quantity": 3300,
"price": 12.3,
"orders": 2
},
{
"quantity": 6600,
"price": 12.25,
"orders": 3
}
],
"sell": [
{
"quantity": 4950,
"price": 12.6,
"orders": 3
},
{
"quantity": 6600,
"price": 12.65,
"orders": 4
},
{
"quantity": 4950,
"price": 12.7,
"orders": 3
},
{
"quantity": 3300,
"price": 12.75,
"orders": 2
},
{
"quantity": 8250,
"price": 12.8,
"orders": 2
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|105942",
"symbol": "JIOFIN25JUN287.5CE",
"last_price": 12.4,
"volume": 902550,
"average_price": 12.54,
"oi": 409200,
"net_change": 1.25,
"total_buy_quantity": 216150,
"total_sell_quantity": 275550,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.15,
"last_trade_time": "1749203928409",
"oi_day_high": 483450,
"oi_day_low": 400950
},
"NSE_FO:HDFCBANK25JUN1920PE": {
"ohlc": {
"open": 18.75,
"high": 19.95,
"low": 8,
"close": 9.3
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 9.25,
"orders": 1
},
{
"quantity": 2750,
"price": 9.2,
"orders": 4
},
{
"quantity": 4400,
"price": 9.15,
"orders": 6
},
{
"quantity": 7700,
"price": 9.1,
"orders": 6
},
{
"quantity": 6600,
"price": 9.05,
"orders": 5
}
],
"sell": [
{
"quantity": 3300,
"price": 9.3,
"orders": 3
},
{
"quantity": 7150,
"price": 9.35,
"orders": 9
},
{
"quantity": 4950,
"price": 9.4,
"orders": 6
},
{
"quantity": 6050,
"price": 9.45,
"orders": 6
},
{
"quantity": 3850,
"price": 9.5,
"orders": 3
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|94090",
"symbol": "HDFCBANK25JUN1920PE",
"last_price": 9.3,
"volume": 4854300,
"average_price": 12.21,
"oi": 1509750,
"net_change": -7.9,
"total_buy_quantity": 519200,
"total_sell_quantity": 341550,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 44.05,
"last_trade_time": "1749203995272",
"oi_day_high": 1528450,
"oi_day_low": 1274350
},
"NSE_FO:NMDC25JUN72PE": {
"ohlc": {
"open": 2.15,
"high": 2.3,
"low": 1.5,
"close": 1.65
},
"depth": {
"buy": [
{
"quantity": 189000,
"price": 1.6,
"orders": 9
},
{
"quantity": 243000,
"price": 1.55,
"orders": 9
},
{
"quantity": 256500,
"price": 1.5,
"orders": 13
},
{
"quantity": 175500,
"price": 1.45,
"orders": 6
},
{
"quantity": 256500,
"price": 1.4,
"orders": 5
}
],
"sell": [
{
"quantity": 94500,
"price": 1.65,
"orders": 5
},
{
"quantity": 391500,
"price": 1.7,
"orders": 15
},
{
"quantity": 162000,
"price": 1.75,
"orders": 9
},
{
"quantity": 135000,
"price": 1.8,
"orders": 7
},
{
"quantity": 108000,
"price": 1.85,
"orders": 4
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|124230",
"symbol": "NMDC25JUN72PE",
"last_price": 1.65,
"volume": 7222500,
"average_price": 1.81,
"oi": 4050000,
"net_change": -0.9,
"total_buy_quantity": 3442500,
"total_sell_quantity": 3564000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.55,
"last_trade_time": "1749203889231",
"oi_day_high": 4374000,
"oi_day_low": 3496500
},
"NSE_FO:NHPC25JUN87CE": {
"ohlc": {
"open": 3.55,
"high": 4.4,
"low": 3.5,
"close": 4.1
},
"depth": {
"buy": [
{
"quantity": 38400,
"price": 4,
"orders": 5
},
{
"quantity": 44800,
"price": 3.95,
"orders": 5
},
{
"quantity": 25600,
"price": 3.9,
"orders": 3
},
{
"quantity": 32000,
"price": 3.85,
"orders": 5
},
{
"quantity": 12800,
"price": 3.8,
"orders": 2
}
],
"sell": [
{
"quantity": 57600,
"price": 4.1,
"orders": 7
},
{
"quantity": 51200,
"price": 4.15,
"orders": 5
},
{
"quantity": 38400,
"price": 4.2,
"orders": 4
},
{
"quantity": 51200,
"price": 4.25,
"orders": 6
},
{
"quantity": 38400,
"price": 4.3,
"orders": 5
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|116871",
"symbol": "NHPC25JUN87CE",
"last_price": 4.1,
"volume": 1132800,
"average_price": 3.94,
"oi": 896000,
"net_change": 0.65,
"total_buy_quantity": 1113600,
"total_sell_quantity": 1152000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.45,
"last_trade_time": "1749203828442",
"oi_day_high": 992000,
"oi_day_low": 889600
},
"NSE_FO:IDFCFIRSTB25JUN68CE": {
"ohlc": {
"open": 1.5,
"high": 5.05,
"low": 1.4,
"close": 4.4
},
"depth": {
"buy": [
{
"quantity": 37500,
"price": 4.4,
"orders": 1
},
{
"quantity": 82500,
"price": 4.35,
"orders": 8
},
{
"quantity": 45000,
"price": 4.3,
"orders": 4
},
{
"quantity": 112500,
"price": 4.25,
"orders": 6
},
{
"quantity": 45000,
"price": 4.2,
"orders": 4
}
],
"sell": [
{
"quantity": 60000,
"price": 4.45,
"orders": 6
},
{
"quantity": 67500,
"price": 4.5,
"orders": 7
},
{
"quantity": 112500,
"price": 4.55,
"orders": 7
},
{
"quantity": 52500,
"price": 4.6,
"orders": 4
},
{
"quantity": 60000,
"price": 4.65,
"orders": 5
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|102055",
"symbol": "IDFCFIRSTB25JUN68CE",
"last_price": 4.4,
"volume": 24510000,
"average_price": 3.28,
"oi": 8715000,
"net_change": 2.9,
"total_buy_quantity": 5857500,
"total_sell_quantity": 1642500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.5,
"last_trade_time": "1749203983535",
"oi_day_high": 12697500,
"oi_day_low": 8692500
},
"NSE_FO:KPITTECH25JUN1340PE": {
"ohlc": {
"open": 50.8,
"high": 52.65,
"low": 48.05,
"close": 48.75
},
"depth": {
"buy": [
{
"quantity": 800,
"price": 48.5,
"orders": 2
},
{
"quantity": 400,
"price": 48.4,
"orders": 1
},
{
"quantity": 1200,
"price": 47,
"orders": 1
},
{
"quantity": 800,
"price": 46.95,
"orders": 1
},
{
"quantity": 1200,
"price": 46.5,
"orders": 1
}
],
"sell": [
{
"quantity": 800,
"price": 49.1,
"orders": 2
},
{
"quantity": 1200,
"price": 50.1,
"orders": 1
},
{
"quantity": 400,
"price": 50.15,
"orders": 1
},
{
"quantity": 1200,
"price": 50.5,
"orders": 1
},
{
"quantity": 400,
"price": 50.55,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|108747",
"symbol": "KPITTECH25JUN1340PE",
"last_price": 48.75,
"volume": 16800,
"average_price": 49.6,
"oi": 60800,
"net_change": -0.95,
"total_buy_quantity": 30000,
"total_sell_quantity": 47600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 101.6,
"last_trade_time": "1749203703574",
"oi_day_high": 60800,
"oi_day_low": 58000
},
"NSE_FO:COALINDIA25JUN400CE": {
"ohlc": {
"open": 6.95,
"high": 9.35,
"low": 6.95,
"close": 8.15
},
"depth": {
"buy": [
{
"quantity": 3150,
"price": 8.15,
"orders": 3
},
{
"quantity": 7350,
"price": 8.1,
"orders": 7
},
{
"quantity": 11550,
"price": 8.05,
"orders": 7
},
{
"quantity": 16800,
"price": 8,
"orders": 13
},
{
"quantity": 11550,
"price": 7.95,
"orders": 4
}
],
"sell": [
{
"quantity": 2100,
"price": 8.2,
"orders": 1
},
{
"quantity": 8400,
"price": 8.25,
"orders": 7
},
{
"quantity": 9450,
"price": 8.3,
"orders": 8
},
{
"quantity": 11550,
"price": 8.35,
"orders": 7
},
{
"quantity": 11550,
"price": 8.4,
"orders": 7
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|81982",
"symbol": "COALINDIA25JUN400CE",
"last_price": 8.15,
"volume": 9109800,
"average_price": 8.63,
"oi": 4494000,
"net_change": 1.55,
"total_buy_quantity": 307650,
"total_sell_quantity": 1094100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.6,
"last_trade_time": "1749203994800",
"oi_day_high": 4919250,
"oi_day_low": 4419450
},
"NSE_FO:NTPC25JUN340CE": {
"ohlc": {
"open": 3.5,
"high": 4.55,
"low": 3.3,
"close": 4.15
},
"depth": {
"buy": [
{
"quantity": 10500,
"price": 4.1,
"orders": 6
},
{
"quantity": 55500,
"price": 4.05,
"orders": 17
},
{
"quantity": 40500,
"price": 4,
"orders": 14
},
{
"quantity": 48000,
"price": 3.95,
"orders": 12
},
{
"quantity": 24000,
"price": 3.9,
"orders": 5
}
],
"sell": [
{
"quantity": 19500,
"price": 4.15,
"orders": 5
},
{
"quantity": 31500,
"price": 4.2,
"orders": 11
},
{
"quantity": 39000,
"price": 4.25,
"orders": 13
},
{
"quantity": 57000,
"price": 4.3,
"orders": 17
},
{
"quantity": 58500,
"price": 4.35,
"orders": 16
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|124588",
"symbol": "NTPC25JUN340CE",
"last_price": 4.15,
"volume": 6301500,
"average_price": 3.89,
"oi": 6349500,
"net_change": 0.7,
"total_buy_quantity": 759000,
"total_sell_quantity": 1135500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.45,
"last_trade_time": "1749203990483",
"oi_day_high": 6538500,
"oi_day_low": 6159000
},
"NSE_FO:CYIENT25JUN1360CE": {
"ohlc": {
"open": 32.9,
"high": 32.9,
"low": 18.3,
"close": 21.6
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 21.65,
"orders": 1
},
{
"quantity": 300,
"price": 21.6,
"orders": 1
},
{
"quantity": 900,
"price": 21.15,
"orders": 1
},
{
"quantity": 1200,
"price": 21.1,
"orders": 2
},
{
"quantity": 900,
"price": 21.05,
"orders": 2
}
],
"sell": [
{
"quantity": 600,
"price": 22.2,
"orders": 2
},
{
"quantity": 300,
"price": 22.25,
"orders": 1
},
{
"quantity": 300,
"price": 22.3,
"orders": 1
},
{
"quantity": 300,
"price": 22.35,
"orders": 1
},
{
"quantity": 300,
"price": 22.4,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|84076",
"symbol": "CYIENT25JUN1360CE",
"last_price": 21.6,
"volume": 179700,
"average_price": 22.6,
"oi": 117000,
"net_change": -8.7,
"total_buy_quantity": 66000,
"total_sell_quantity": 76200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 82,
"last_trade_time": "1749203988503",
"oi_day_high": 165900,
"oi_day_low": 111300
},
"NSE_FO:CANBK25JUN111PE": {
"ohlc": {
"open": 1.2,
"high": 1.9,
"low": 0.95,
"close": 1.35
},
"depth": {
"buy": [
{
"quantity": 87750,
"price": 1.3,
"orders": 7
},
{
"quantity": 121500,
"price": 1.25,
"orders": 7
},
{
"quantity": 101250,
"price": 1.2,
"orders": 3
},
{
"quantity": 101250,
"price": 1.15,
"orders": 3
},
{
"quantity": 87750,
"price": 1.1,
"orders": 2
}
],
"sell": [
{
"quantity": 87750,
"price": 1.4,
"orders": 6
},
{
"quantity": 94500,
"price": 1.45,
"orders": 6
},
{
"quantity": 114750,
"price": 1.5,
"orders": 6
},
{
"quantity": 94500,
"price": 1.55,
"orders": 5
},
{
"quantity": 128250,
"price": 1.6,
"orders": 6
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|80193",
"symbol": "CANBK25JUN111PE",
"last_price": 1.35,
"volume": 5940000,
"average_price": 1.39,
"oi": 1836000,
"net_change": 0.05,
"total_buy_quantity": 2416500,
"total_sell_quantity": 1599750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.3,
"last_trade_time": "1749203985846",
"oi_day_high": 1977750,
"oi_day_low": 1397250
},
"NSE_FO:BHARTIARTL25JUN1860CE": {
"ohlc": {
"open": 44.3,
"high": 46.8,
"low": 39.25,
"close": 40
},
"depth": {
"buy": [
{
"quantity": 475,
"price": 40,
"orders": 1
},
{
"quantity": 950,
"price": 39.9,
"orders": 2
},
{
"quantity": 475,
"price": 39.85,
"orders": 1
},
{
"quantity": 475,
"price": 39.8,
"orders": 1
},
{
"quantity": 950,
"price": 39.75,
"orders": 2
}
],
"sell": [
{
"quantity": 475,
"price": 40.2,
"orders": 1
},
{
"quantity": 1425,
"price": 40.3,
"orders": 3
},
{
"quantity": 475,
"price": 40.35,
"orders": 1
},
{
"quantity": 475,
"price": 40.4,
"orders": 1
},
{
"quantity": 950,
"price": 40.45,
"orders": 2
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|74426",
"symbol": "BHARTIARTL25JUN1860CE",
"last_price": 40,
"volume": 870200,
"average_price": 42.63,
"oi": 1656800,
"net_change": -4.75,
"total_buy_quantity": 188575,
"total_sell_quantity": 103550,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 92.6,
"last_trade_time": "1749203995059",
"oi_day_high": 1713800,
"oi_day_low": 1656800
},
"NSE_FO:SIEMENS25JUN3300CE": {
"ohlc": {
"open": 94.95,
"high": 129.9,
"low": 91.7,
"close": 102.8
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 102.05,
"orders": 1
},
{
"quantity": 150,
"price": 102,
"orders": 2
},
{
"quantity": 225,
"price": 101.95,
"orders": 1
},
{
"quantity": 300,
"price": 101.9,
"orders": 2
},
{
"quantity": 75,
"price": 101.75,
"orders": 1
}
],
"sell": [
{
"quantity": 75,
"price": 102.8,
"orders": 1
},
{
"quantity": 375,
"price": 103,
"orders": 1
},
{
"quantity": 225,
"price": 103.15,
"orders": 1
},
{
"quantity": 1500,
"price": 103.2,
"orders": 1
},
{
"quantity": 225,
"price": 103.9,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|126398",
"symbol": "SIEMENS25JUN3300CE",
"last_price": 102.8,
"volume": 475875,
"average_price": 114.9,
"oi": 199275,
"net_change": 9.3,
"total_buy_quantity": 8250,
"total_sell_quantity": 48750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 212.8,
"last_trade_time": "1749203994482",
"oi_day_high": 203100,
"oi_day_low": 168075
},
"NSE_FO:TRENT25JUN5700PE": {
"ohlc": {
"open": 172.05,
"high": 208,
"low": 116.45,
"close": 123.5
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 123.1,
"orders": 1
},
{
"quantity": 200,
"price": 123.05,
"orders": 1
},
{
"quantity": 200,
"price": 123,
"orders": 1
},
{
"quantity": 100,
"price": 122.95,
"orders": 1
},
{
"quantity": 100,
"price": 122.9,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 124.45,
"orders": 2
},
{
"quantity": 200,
"price": 124.8,
"orders": 2
},
{
"quantity": 100,
"price": 124.9,
"orders": 1
},
{
"quantity": 300,
"price": 124.95,
"orders": 2
},
{
"quantity": 1000,
"price": 125,
"orders": 4
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|133135",
"symbol": "TRENT25JUN5700PE",
"last_price": 123.5,
"volume": 460300,
"average_price": 147.88,
"oi": 142300,
"net_change": -48.55,
"total_buy_quantity": 20100,
"total_sell_quantity": 19100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 380.85,
"last_trade_time": "1749203998144",
"oi_day_high": 147600,
"oi_day_low": 127900
},
"NSE_FO:IRB25JUN51CE": {
"ohlc": {
"open": 1.55,
"high": 2.5,
"low": 1.4,
"close": 2.05
},
"depth": {
"buy": [
{
"quantity": 10250,
"price": 2.05,
"orders": 1
},
{
"quantity": 112750,
"price": 2,
"orders": 8
},
{
"quantity": 123000,
"price": 1.95,
"orders": 7
},
{
"quantity": 102500,
"price": 1.9,
"orders": 6
},
{
"quantity": 82000,
"price": 1.85,
"orders": 5
}
],
"sell": [
{
"quantity": 51250,
"price": 2.1,
"orders": 4
},
{
"quantity": 102500,
"price": 2.15,
"orders": 7
},
{
"quantity": 174250,
"price": 2.2,
"orders": 5
},
{
"quantity": 82000,
"price": 2.25,
"orders": 6
},
{
"quantity": 71750,
"price": 2.3,
"orders": 5
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|103934",
"symbol": "IRB25JUN51CE",
"last_price": 2.05,
"volume": 5965500,
"average_price": 2.19,
"oi": 1312000,
"net_change": 0.5,
"total_buy_quantity": 1804000,
"total_sell_quantity": 1681000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.55,
"last_trade_time": "1749203987773",
"oi_day_high": 2347250,
"oi_day_low": 1291500
},
"NSE_FO:BANDHANBNK25JUN170CE": {
"ohlc": {
"open": 4.55,
"high": 8.2,
"low": 4.2,
"close": 7.7
},
"depth": {
"buy": [
{
"quantity": 11200,
"price": 7.55,
"orders": 3
},
{
"quantity": 14000,
"price": 7.5,
"orders": 4
},
{
"quantity": 14000,
"price": 7.45,
"orders": 4
},
{
"quantity": 2800,
"price": 7.4,
"orders": 1
},
{
"quantity": 2800,
"price": 7.35,
"orders": 1
}
],
"sell": [
{
"quantity": 2800,
"price": 7.65,
"orders": 1
},
{
"quantity": 14000,
"price": 7.7,
"orders": 1
},
{
"quantity": 5600,
"price": 7.75,
"orders": 2
},
{
"quantity": 5600,
"price": 7.8,
"orders": 2
},
{
"quantity": 14000,
"price": 7.85,
"orders": 5
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|73592",
"symbol": "BANDHANBNK25JUN170CE",
"last_price": 7.7,
"volume": 13263600,
"average_price": 6.32,
"oi": 4004000,
"net_change": 3,
"total_buy_quantity": 453600,
"total_sell_quantity": 719600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.7,
"last_trade_time": "1749203990068",
"oi_day_high": 5222000,
"oi_day_low": 3998400
},
"NSE_FO:OFSS25JUN8500CE": {
"ohlc": {
"open": 419,
"high": 447.55,
"low": 360.7,
"close": 438.25
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 431.05,
"orders": 2
},
{
"quantity": 50,
"price": 431,
"orders": 1
},
{
"quantity": 50,
"price": 430.95,
"orders": 1
},
{
"quantity": 50,
"price": 430.9,
"orders": 1
},
{
"quantity": 50,
"price": 399.9,
"orders": 1
}
],
"sell": [
{
"quantity": 50,
"price": 442,
"orders": 1
},
{
"quantity": 50,
"price": 442.05,
"orders": 1
},
{
"quantity": 50,
"price": 442.1,
"orders": 1
},
{
"quantity": 50,
"price": 442.15,
"orders": 1
},
{
"quantity": 50,
"price": 443.85,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|45854",
"symbol": "OFSS25JUN8500CE",
"last_price": 438.25,
"volume": 19250,
"average_price": 417.21,
"oi": 39200,
"net_change": 18.7,
"total_buy_quantity": 2650,
"total_sell_quantity": 6300,
"lower_circuit_limit": 27.25,
"upper_circuit_limit": 811.85,
"last_trade_time": "1749203968448",
"oi_day_high": 46700,
"oi_day_low": 39150
},
"NSE_FO:GMRAIRPORT25JUN86PE": {
"ohlc": {
"open": 2.85,
"high": 2.85,
"low": 1.8,
"close": 2
},
"depth": {
"buy": [
{
"quantity": 5625,
"price": 1.95,
"orders": 1
},
{
"quantity": 28125,
"price": 1.9,
"orders": 4
},
{
"quantity": 16875,
"price": 1.85,
"orders": 2
},
{
"quantity": 22500,
"price": 1.8,
"orders": 3
},
{
"quantity": 16875,
"price": 1.75,
"orders": 2
}
],
"sell": [
{
"quantity": 45000,
"price": 2,
"orders": 5
},
{
"quantity": 50625,
"price": 2.05,
"orders": 5
},
{
"quantity": 45000,
"price": 2.1,
"orders": 5
},
{
"quantity": 45000,
"price": 2.15,
"orders": 4
},
{
"quantity": 33750,
"price": 2.2,
"orders": 3
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|90293",
"symbol": "GMRAIRPORT25JUN86PE",
"last_price": 2,
"volume": 1102500,
"average_price": 2.07,
"oi": 826875,
"net_change": -0.65,
"total_buy_quantity": 613125,
"total_sell_quantity": 1153125,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.65,
"last_trade_time": "1749203995066",
"oi_day_high": 888750,
"oi_day_low": 601875
},
"NSE_FO:GODREJCP25JUN1240CE": {
"ohlc": {
"open": 18.15,
"high": 21.7,
"low": 15.75,
"close": 16.55
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 16.55,
"orders": 1
},
{
"quantity": 500,
"price": 16.5,
"orders": 1
},
{
"quantity": 500,
"price": 16.45,
"orders": 1
},
{
"quantity": 1500,
"price": 16.4,
"orders": 3
},
{
"quantity": 500,
"price": 16.35,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 16.85,
"orders": 2
},
{
"quantity": 500,
"price": 16.9,
"orders": 1
},
{
"quantity": 1000,
"price": 16.95,
"orders": 2
},
{
"quantity": 1000,
"price": 17,
"orders": 2
},
{
"quantity": 500,
"price": 17.05,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|90653",
"symbol": "GODREJCP25JUN1240CE",
"last_price": 16.55,
"volume": 186000,
"average_price": 18.1,
"oi": 120500,
"net_change": -4.05,
"total_buy_quantity": 164500,
"total_sell_quantity": 111500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 46.95,
"last_trade_time": "1749203936846",
"oi_day_high": 122500,
"oi_day_low": 93500
},
"NSE_FO:ETERNAL25JUN230PE": {
"ohlc": {
"open": 1.35,
"high": 1.35,
"low": 0.9,
"close": 0.9
},
"depth": {
"buy": [
{
"quantity": 32000,
"price": 0.9,
"orders": 10
},
{
"quantity": 142000,
"price": 0.85,
"orders": 18
},
{
"quantity": 122000,
"price": 0.8,
"orders": 14
},
{
"quantity": 116000,
"price": 0.75,
"orders": 9
},
{
"quantity": 138000,
"price": 0.7,
"orders": 9
}
],
"sell": [
{
"quantity": 284000,
"price": 0.95,
"orders": 21
},
{
"quantity": 168000,
"price": 1,
"orders": 19
},
{
"quantity": 588000,
"price": 1.05,
"orders": 18
},
{
"quantity": 280000,
"price": 1.1,
"orders": 16
},
{
"quantity": 54000,
"price": 1.15,
"orders": 12
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|146383",
"symbol": "ETERNAL25JUN230PE",
"last_price": 0.9,
"volume": 6528000,
"average_price": 1.03,
"oi": 7142000,
"net_change": -0.5,
"total_buy_quantity": 1060000,
"total_sell_quantity": 2502000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.4,
"last_trade_time": "1749203990674",
"oi_day_high": 7142000,
"oi_day_low": 5904000
},
"NSE_FO:ADANIPORTS25JUN1440CE": {
"ohlc": {
"open": 46,
"high": 58,
"low": 43.1,
"close": 51.35
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 51.45,
"orders": 1
},
{
"quantity": 400,
"price": 51.4,
"orders": 1
},
{
"quantity": 400,
"price": 51.35,
"orders": 1
},
{
"quantity": 800,
"price": 50.95,
"orders": 2
},
{
"quantity": 1600,
"price": 50.9,
"orders": 2
}
],
"sell": [
{
"quantity": 800,
"price": 51.75,
"orders": 2
},
{
"quantity": 400,
"price": 51.8,
"orders": 1
},
{
"quantity": 400,
"price": 52.05,
"orders": 1
},
{
"quantity": 400,
"price": 52.1,
"orders": 1
},
{
"quantity": 1200,
"price": 52.15,
"orders": 2
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|66936",
"symbol": "ADANIPORTS25JUN1440CE",
"last_price": 51.35,
"volume": 519200,
"average_price": 51.37,
"oi": 436400,
"net_change": 6.75,
"total_buy_quantity": 155600,
"total_sell_quantity": 59200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 105.05,
"last_trade_time": "1749203927614",
"oi_day_high": 507200,
"oi_day_low": 436400
},
"NSE_FO:INFY25JUN1580PE": {
"ohlc": {
"open": 48.3,
"high": 52.4,
"low": 35.9,
"close": 36.3
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 36.4,
"orders": 1
},
{
"quantity": 800,
"price": 36.35,
"orders": 1
},
{
"quantity": 400,
"price": 36.3,
"orders": 1
},
{
"quantity": 1200,
"price": 36.25,
"orders": 1
},
{
"quantity": 400,
"price": 36.2,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 36.7,
"orders": 1
},
{
"quantity": 800,
"price": 36.75,
"orders": 1
},
{
"quantity": 2000,
"price": 36.8,
"orders": 2
},
{
"quantity": 1200,
"price": 36.95,
"orders": 1
},
{
"quantity": 400,
"price": 37,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|102682",
"symbol": "INFY25JUN1580PE",
"last_price": 36.3,
"volume": 363200,
"average_price": 43.81,
"oi": 533600,
"net_change": -8.5,
"total_buy_quantity": 37600,
"total_sell_quantity": 61200,
"lower_circuit_limit": 2.9,
"upper_circuit_limit": 86.7,
"last_trade_time": "1749203997047",
"oi_day_high": 568800,
"oi_day_low": 533600
},
"NSE_FO:LT25JUN3660CE": {
"ohlc": {
"open": 74.8,
"high": 81.9,
"low": 61.55,
"close": 71.15
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 70.6,
"orders": 1
},
{
"quantity": 300,
"price": 70.55,
"orders": 2
},
{
"quantity": 300,
"price": 70.4,
"orders": 2
},
{
"quantity": 150,
"price": 70.1,
"orders": 1
},
{
"quantity": 150,
"price": 70.05,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 71.15,
"orders": 1
},
{
"quantity": 150,
"price": 71.2,
"orders": 1
},
{
"quantity": 150,
"price": 71.25,
"orders": 1
},
{
"quantity": 150,
"price": 72.55,
"orders": 1
},
{
"quantity": 1500,
"price": 72.6,
"orders": 2
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|110442",
"symbol": "LT25JUN3660CE",
"last_price": 71.15,
"volume": 417600,
"average_price": 73.1,
"oi": 266700,
"net_change": -0.65,
"total_buy_quantity": 42150,
"total_sell_quantity": 38400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 164.6,
"last_trade_time": "1749203979710",
"oi_day_high": 275250,
"oi_day_low": 241950
},
"NSE_FO:SYNGENE25JUN650PE": {
"ohlc": {
"open": 14.15,
"high": 16.55,
"low": 13.45,
"close": 13.45
},
"depth": {
"buy": [
{
"quantity": 2000,
"price": 13.75,
"orders": 2
},
{
"quantity": 1000,
"price": 13.6,
"orders": 1
},
{
"quantity": 1000,
"price": 13.55,
"orders": 1
},
{
"quantity": 1000,
"price": 13.5,
"orders": 1
},
{
"quantity": 1000,
"price": 13.35,
"orders": 1
}
],
"sell": [
{
"quantity": 2000,
"price": 14,
"orders": 2
},
{
"quantity": 1000,
"price": 14.05,
"orders": 1
},
{
"quantity": 2000,
"price": 14.15,
"orders": 1
},
{
"quantity": 1000,
"price": 14.2,
"orders": 1
},
{
"quantity": 1000,
"price": 14.25,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|128480",
"symbol": "SYNGENE25JUN650PE",
"last_price": 13.45,
"volume": 101000,
"average_price": 14.8,
"oi": 385000,
"net_change": -0.55,
"total_buy_quantity": 182000,
"total_sell_quantity": 99000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 34,
"last_trade_time": "1749203969679",
"oi_day_high": 385000,
"oi_day_low": 373000
},
"NSE_FO:MFSL25JUN1480PE": {
"ohlc": {
"open": 24.95,
"high": 24.95,
"low": 19.8,
"close": 21.2
},
"depth": {
"buy": [
{
"quantity": 1600,
"price": 21,
"orders": 2
},
{
"quantity": 800,
"price": 20.95,
"orders": 1
},
{
"quantity": 1600,
"price": 20.05,
"orders": 1
},
{
"quantity": 800,
"price": 19.45,
"orders": 1
},
{
"quantity": 800,
"price": 19.4,
"orders": 1
}
],
"sell": [
{
"quantity": 800,
"price": 21.6,
"orders": 1
},
{
"quantity": 800,
"price": 21.65,
"orders": 1
},
{
"quantity": 800,
"price": 21.7,
"orders": 1
},
{
"quantity": 800,
"price": 21.8,
"orders": 1
},
{
"quantity": 800,
"price": 21.85,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|119025",
"symbol": "MFSL25JUN1480PE",
"last_price": 21.2,
"volume": 73600,
"average_price": 21.79,
"oi": 68800,
"net_change": -3,
"total_buy_quantity": 108000,
"total_sell_quantity": 137600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 55.3,
"last_trade_time": "1749203988012",
"oi_day_high": 72800,
"oi_day_low": 66400
},
"NSE_FO:TATASTEEL25JUN158.9CE": {
"ohlc": {
"open": 2.5,
"high": 3.35,
"low": 2.2,
"close": 3
},
"depth": {
"buy": [
{
"quantity": 77000,
"price": 2.95,
"orders": 11
},
{
"quantity": 132000,
"price": 2.9,
"orders": 21
},
{
"quantity": 165000,
"price": 2.85,
"orders": 19
},
{
"quantity": 99000,
"price": 2.8,
"orders": 6
},
{
"quantity": 165000,
"price": 2.75,
"orders": 5
}
],
"sell": [
{
"quantity": 27500,
"price": 3,
"orders": 5
},
{
"quantity": 66000,
"price": 3.05,
"orders": 11
},
{
"quantity": 176000,
"price": 3.1,
"orders": 19
},
{
"quantity": 154000,
"price": 3.15,
"orders": 17
},
{
"quantity": 126500,
"price": 3.2,
"orders": 19
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|130275",
"symbol": "TATASTEEL25JUN158.9CE",
"last_price": 3,
"volume": 18628500,
"average_price": 2.76,
"oi": 10021000,
"net_change": 0.7,
"total_buy_quantity": 1897500,
"total_sell_quantity": 2739000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.3,
"last_trade_time": "1749203986775",
"oi_day_high": 10400500,
"oi_day_low": 9790000
},
"NSE_FO:NBCC25JUN116PE": {
"ohlc": {
"open": 1,
"high": 1,
"low": 0.85,
"close": 0.95
},
"depth": {
"buy": [
{
"quantity": 5800,
"price": 0.8,
"orders": 1
},
{
"quantity": 23200,
"price": 0.75,
"orders": 3
},
{
"quantity": 11600,
"price": 0.65,
"orders": 1
},
{
"quantity": 11600,
"price": 0.55,
"orders": 1
},
{
"quantity": 23200,
"price": 0.3,
"orders": 1
}
],
"sell": [
{
"quantity": 11600,
"price": 0.9,
"orders": 2
},
{
"quantity": 11600,
"price": 0.95,
"orders": 2
},
{
"quantity": 11600,
"price": 1,
"orders": 2
},
{
"quantity": 23200,
"price": 1.05,
"orders": 3
},
{
"quantity": 5800,
"price": 1.1,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|122774",
"symbol": "NBCC25JUN116PE",
"last_price": 0.95,
"volume": 58000,
"average_price": 0.91,
"oi": 162400,
"net_change": -0.05,
"total_buy_quantity": 307400,
"total_sell_quantity": 655400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21,
"last_trade_time": "1749203520494",
"oi_day_high": 168200,
"oi_day_low": 162400
},
"NSE_FO:JINDALSTEL25JUN970CE": {
"ohlc": {
"open": 19.95,
"high": 26.3,
"low": 19.95,
"close": 22.25
},
"depth": {
"buy": [
{
"quantity": 1250,
"price": 22.1,
"orders": 2
},
{
"quantity": 625,
"price": 22.05,
"orders": 1
},
{
"quantity": 625,
"price": 22,
"orders": 1
},
{
"quantity": 1250,
"price": 21.95,
"orders": 2
},
{
"quantity": 3125,
"price": 21.9,
"orders": 2
}
],
"sell": [
{
"quantity": 1250,
"price": 22.35,
"orders": 2
},
{
"quantity": 625,
"price": 22.4,
"orders": 1
},
{
"quantity": 2500,
"price": 22.55,
"orders": 3
},
{
"quantity": 1250,
"price": 22.6,
"orders": 2
},
{
"quantity": 625,
"price": 22.7,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|105380",
"symbol": "JINDALSTEL25JUN970CE",
"last_price": 22.25,
"volume": 601875,
"average_price": 23.67,
"oi": 295625,
"net_change": 2.75,
"total_buy_quantity": 311250,
"total_sell_quantity": 167500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 45.6,
"last_trade_time": "1749203996339",
"oi_day_high": 313125,
"oi_day_low": 266875
},
"NSE_FO:PIDILITIND25JUN3020CE": {
"ohlc": {
"open": 90.85,
"high": 90.85,
"low": 78,
"close": 78
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 77.8,
"orders": 1
},
{
"quantity": 500,
"price": 75.05,
"orders": 1
},
{
"quantity": 500,
"price": 73.55,
"orders": 1
},
{
"quantity": 250,
"price": 71.95,
"orders": 1
},
{
"quantity": 2500,
"price": 67,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 81.3,
"orders": 1
},
{
"quantity": 250,
"price": 81.35,
"orders": 1
},
{
"quantity": 250,
"price": 81.4,
"orders": 1
},
{
"quantity": 250,
"price": 81.6,
"orders": 1
},
{
"quantity": 250,
"price": 81.7,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|121274",
"symbol": "PIDILITIND25JUN3020CE",
"last_price": 78,
"volume": 1000,
"average_price": 81.92,
"oi": 3000,
"net_change": -10.5,
"total_buy_quantity": 9500,
"total_sell_quantity": 10500,
"lower_circuit_limit": 17.35,
"upper_circuit_limit": 159.65,
"last_trade_time": "1749198057863",
"oi_day_high": 3000,
"oi_day_low": 2750
},
"NSE_FO:MUTHOOTFIN25JUN2060CE": {
"ohlc": {
"open": 295,
"high": 404.7,
"low": 290.95,
"close": 404.7
},
"depth": {
"buy": [
{
"quantity": 1375,
"price": 392.45,
"orders": 5
},
{
"quantity": 275,
"price": 392.4,
"orders": 1
},
{
"quantity": 275,
"price": 384.95,
"orders": 1
},
{
"quantity": 1100,
"price": 375.1,
"orders": 1
},
{
"quantity": 2750,
"price": 367,
"orders": 1
}
],
"sell": [
{
"quantity": 275,
"price": 399.65,
"orders": 1
},
{
"quantity": 275,
"price": 405.95,
"orders": 1
},
{
"quantity": 1100,
"price": 406,
"orders": 1
},
{
"quantity": 275,
"price": 411.5,
"orders": 1
},
{
"quantity": 1375,
"price": 416.55,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|115171",
"symbol": "MUTHOOTFIN25JUN2060CE",
"last_price": 404.7,
"volume": 4125,
"average_price": 368.29,
"oi": 37125,
"net_change": 158.4,
"total_buy_quantity": 16775,
"total_sell_quantity": 19800,
"lower_circuit_limit": 124.15,
"upper_circuit_limit": 506.8,
"last_trade_time": "1749203440460",
"oi_day_high": 37950,
"oi_day_low": 37125
},
"NSE_FO:DIVISLAB25JUN6600PE": {
"ohlc": {
"open": 144.95,
"high": 200,
"low": 144.95,
"close": 157.75
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 157.2,
"orders": 1
},
{
"quantity": 200,
"price": 157.15,
"orders": 1
},
{
"quantity": 200,
"price": 157.1,
"orders": 1
},
{
"quantity": 200,
"price": 155.05,
"orders": 1
},
{
"quantity": 100,
"price": 154.7,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 159.8,
"orders": 1
},
{
"quantity": 100,
"price": 159.85,
"orders": 1
},
{
"quantity": 200,
"price": 159.95,
"orders": 1
},
{
"quantity": 1000,
"price": 160,
"orders": 1
},
{
"quantity": 100,
"price": 161.45,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|85919",
"symbol": "DIVISLAB25JUN6600PE",
"last_price": 157.75,
"volume": 92400,
"average_price": 176.76,
"oi": 47000,
"net_change": 24.4,
"total_buy_quantity": 18400,
"total_sell_quantity": 20600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 291.1,
"last_trade_time": "1749203988062",
"oi_day_high": 49800,
"oi_day_low": 46400
},
"NSE_FO:JUBLFOOD25JUN670PE": {
"ohlc": {
"open": 10.15,
"high": 10.3,
"low": 6.25,
"close": 7
},
"depth": {
"buy": [
{
"quantity": 2500,
"price": 7,
"orders": 2
},
{
"quantity": 2500,
"price": 6.95,
"orders": 2
},
{
"quantity": 1250,
"price": 6.9,
"orders": 1
},
{
"quantity": 2500,
"price": 6.85,
"orders": 1
},
{
"quantity": 1250,
"price": 6.8,
"orders": 1
}
],
"sell": [
{
"quantity": 1250,
"price": 7.15,
"orders": 1
},
{
"quantity": 2500,
"price": 7.2,
"orders": 2
},
{
"quantity": 3750,
"price": 7.25,
"orders": 2
},
{
"quantity": 1250,
"price": 7.3,
"orders": 1
},
{
"quantity": 3750,
"price": 7.35,
"orders": 2
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|107499",
"symbol": "JUBLFOOD25JUN670PE",
"last_price": 7,
"volume": 267500,
"average_price": 7.53,
"oi": 207500,
"net_change": -3.3,
"total_buy_quantity": 277500,
"total_sell_quantity": 208750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.3,
"last_trade_time": "1749203876701",
"oi_day_high": 228750,
"oi_day_low": 207500
},
"NSE_FO:APOLLOHOSP25JUN6900CE": {
"ohlc": {
"open": 137.65,
"high": 164.2,
"low": 107.3,
"close": 154.95
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 152.9,
"orders": 2
},
{
"quantity": 125,
"price": 152.8,
"orders": 1
},
{
"quantity": 125,
"price": 152.7,
"orders": 1
},
{
"quantity": 125,
"price": 152.6,
"orders": 1
},
{
"quantity": 375,
"price": 152.55,
"orders": 2
}
],
"sell": [
{
"quantity": 125,
"price": 154.65,
"orders": 1
},
{
"quantity": 125,
"price": 154.7,
"orders": 1
},
{
"quantity": 250,
"price": 155,
"orders": 1
},
{
"quantity": 125,
"price": 156,
"orders": 1
},
{
"quantity": 250,
"price": 156.05,
"orders": 2
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|68427",
"symbol": "APOLLOHOSP25JUN6900CE",
"last_price": 154.95,
"volume": 319000,
"average_price": 139.53,
"oi": 88750,
"net_change": 17.4,
"total_buy_quantity": 20500,
"total_sell_quantity": 35125,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 288.15,
"last_trade_time": "1749203989189",
"oi_day_high": 128000,
"oi_day_low": 88750
},
"NSE_FO:LICI25JUN940CE": {
"ohlc": {
"open": 33.3,
"high": 36.5,
"low": 29.75,
"close": 35.15
},
"depth": {
"buy": [
{
"quantity": 575,
"price": 34.95,
"orders": 1
},
{
"quantity": 575,
"price": 34.9,
"orders": 1
},
{
"quantity": 575,
"price": 34.45,
"orders": 1
},
{
"quantity": 575,
"price": 34.15,
"orders": 1
},
{
"quantity": 575,
"price": 33.85,
"orders": 1
}
],
"sell": [
{
"quantity": 575,
"price": 35.6,
"orders": 1
},
{
"quantity": 575,
"price": 35.65,
"orders": 1
},
{
"quantity": 1150,
"price": 35.9,
"orders": 1
},
{
"quantity": 575,
"price": 36.1,
"orders": 1
},
{
"quantity": 1150,
"price": 36.75,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|113682",
"symbol": "LICI25JUN940CE",
"last_price": 35.15,
"volume": 166175,
"average_price": 33.21,
"oi": 317400,
"net_change": 0.65,
"total_buy_quantity": 75900,
"total_sell_quantity": 77625,
"lower_circuit_limit": 0.45,
"upper_circuit_limit": 68.55,
"last_trade_time": "1749203682783",
"oi_day_high": 346150,
"oi_day_low": 316825
},
"NSE_FO:PERSISTENT25JUN5700CE": {
"ohlc": {
"open": 148.35,
"high": 175,
"low": 118.95,
"close": 172.45
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 171.05,
"orders": 1
},
{
"quantity": 100,
"price": 171,
"orders": 1
},
{
"quantity": 100,
"price": 170.1,
"orders": 1
},
{
"quantity": 200,
"price": 170.05,
"orders": 1
},
{
"quantity": 200,
"price": 170,
"orders": 2
}
],
"sell": [
{
"quantity": 100,
"price": 172.45,
"orders": 1
},
{
"quantity": 100,
"price": 172.6,
"orders": 1
},
{
"quantity": 100,
"price": 172.7,
"orders": 1
},
{
"quantity": 200,
"price": 172.75,
"orders": 2
},
{
"quantity": 200,
"price": 172.8,
"orders": 2
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|120470",
"symbol": "PERSISTENT25JUN5700CE",
"last_price": 172.45,
"volume": 257300,
"average_price": 150.96,
"oi": 131700,
"net_change": 22.5,
"total_buy_quantity": 19100,
"total_sell_quantity": 25600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 340.75,
"last_trade_time": "1749203999448",
"oi_day_high": 136800,
"oi_day_low": 129000
},
"NSE_FO:ASTRAL25JUN1500CE": {
"ohlc": {
"open": 47.05,
"high": 65.6,
"low": 45,
"close": 58.95
},
"depth": {
"buy": [
{
"quantity": 367,
"price": 57.7,
"orders": 1
},
{
"quantity": 734,
"price": 57.65,
"orders": 1
},
{
"quantity": 367,
"price": 57.1,
"orders": 1
},
{
"quantity": 367,
"price": 57.05,
"orders": 1
},
{
"quantity": 367,
"price": 57,
"orders": 1
}
],
"sell": [
{
"quantity": 367,
"price": 58.7,
"orders": 1
},
{
"quantity": 367,
"price": 58.75,
"orders": 1
},
{
"quantity": 367,
"price": 58.8,
"orders": 1
},
{
"quantity": 367,
"price": 59.1,
"orders": 1
},
{
"quantity": 1101,
"price": 59.15,
"orders": 2
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|66016",
"symbol": "ASTRAL25JUN1500CE",
"last_price": 58.95,
"volume": 376909,
"average_price": 54.89,
"oi": 353788,
"net_change": 9.95,
"total_buy_quantity": 33030,
"total_sell_quantity": 51013,
"lower_circuit_limit": 3.05,
"upper_circuit_limit": 94.95,
"last_trade_time": "1749203995366",
"oi_day_high": 355623,
"oi_day_low": 329199
},
"NSE_FO:LUPIN25JUN1980PE": {
"ohlc": {
"open": 38.4,
"high": 43.25,
"low": 32,
"close": 33.8
},
"depth": {
"buy": [
{
"quantity": 425,
"price": 33.75,
"orders": 1
},
{
"quantity": 425,
"price": 33.7,
"orders": 1
},
{
"quantity": 850,
"price": 33.65,
"orders": 1
},
{
"quantity": 425,
"price": 33.5,
"orders": 1
},
{
"quantity": 425,
"price": 33.45,
"orders": 1
}
],
"sell": [
{
"quantity": 425,
"price": 34.45,
"orders": 1
},
{
"quantity": 425,
"price": 34.5,
"orders": 1
},
{
"quantity": 425,
"price": 34.6,
"orders": 1
},
{
"quantity": 850,
"price": 34.75,
"orders": 1
},
{
"quantity": 425,
"price": 35.65,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|111607",
"symbol": "LUPIN25JUN1980PE",
"last_price": 33.8,
"volume": 180200,
"average_price": 37.8,
"oi": 81175,
"net_change": -6.45,
"total_buy_quantity": 118575,
"total_sell_quantity": 67150,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 87.75,
"last_trade_time": "1749203913750",
"oi_day_high": 99025,
"oi_day_low": 71400
},
"NSE_FO:CHAMBLFERT25JUN590CE": {
"ohlc": {
"open": 5,
"high": 5,
"low": 2.65,
"close": 3
},
"depth": {
"buy": [
{
"quantity": 950,
"price": 2.8,
"orders": 1
},
{
"quantity": 950,
"price": 2.65,
"orders": 1
},
{
"quantity": 950,
"price": 2.55,
"orders": 1
},
{
"quantity": 950,
"price": 2.5,
"orders": 1
},
{
"quantity": 1900,
"price": 2.3,
"orders": 1
}
],
"sell": [
{
"quantity": 2850,
"price": 3.95,
"orders": 2
},
{
"quantity": 7600,
"price": 4,
"orders": 3
},
{
"quantity": 950,
"price": 4.25,
"orders": 1
},
{
"quantity": 5700,
"price": 4.5,
"orders": 5
},
{
"quantity": 950,
"price": 5.2,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|82484",
"symbol": "CHAMBLFERT25JUN590CE",
"last_price": 3,
"volume": 137750,
"average_price": 3.39,
"oi": 1377500,
"net_change": -2.25,
"total_buy_quantity": 144400,
"total_sell_quantity": 167200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.25,
"last_trade_time": "1749203916964",
"oi_day_high": 1514300,
"oi_day_low": 1377500
},
"NSE_FO:JIOFIN25JUN287.5PE": {
"ohlc": {
"open": 5.95,
"high": 6.4,
"low": 3.45,
"close": 4.1
},
"depth": {
"buy": [
{
"quantity": 3300,
"price": 4.05,
"orders": 2
},
{
"quantity": 9900,
"price": 4,
"orders": 5
},
{
"quantity": 28050,
"price": 3.95,
"orders": 6
},
{
"quantity": 28050,
"price": 3.9,
"orders": 4
},
{
"quantity": 8250,
"price": 3.85,
"orders": 4
}
],
"sell": [
{
"quantity": 4950,
"price": 4.1,
"orders": 2
},
{
"quantity": 18150,
"price": 4.15,
"orders": 9
},
{
"quantity": 14850,
"price": 4.2,
"orders": 7
},
{
"quantity": 13200,
"price": 4.25,
"orders": 6
},
{
"quantity": 9900,
"price": 4.3,
"orders": 6
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|105943",
"symbol": "JIOFIN25JUN287.5PE",
"last_price": 4.1,
"volume": 1107150,
"average_price": 4.27,
"oi": 651750,
"net_change": -2,
"total_buy_quantity": 501600,
"total_sell_quantity": 453750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.1,
"last_trade_time": "1749203892375",
"oi_day_high": 651750,
"oi_day_low": 551100
},
"NSE_FO:LICHSGFIN25JUN600CE": {
"ohlc": {
"open": 17.7,
"high": 27.9,
"low": 14.75,
"close": 25.8
},
"depth": {
"buy": [
{
"quantity": 2000,
"price": 25.55,
"orders": 2
},
{
"quantity": 2000,
"price": 25.5,
"orders": 2
},
{
"quantity": 3000,
"price": 25.45,
"orders": 2
},
{
"quantity": 1000,
"price": 25.4,
"orders": 1
},
{
"quantity": 2000,
"price": 25.35,
"orders": 1
}
],
"sell": [
{
"quantity": 2000,
"price": 25.75,
"orders": 2
},
{
"quantity": 1000,
"price": 25.8,
"orders": 1
},
{
"quantity": 2000,
"price": 25.85,
"orders": 2
},
{
"quantity": 1000,
"price": 25.9,
"orders": 1
},
{
"quantity": 1000,
"price": 25.95,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|113361",
"symbol": "LICHSGFIN25JUN600CE",
"last_price": 25.8,
"volume": 3100000,
"average_price": 21.43,
"oi": 752000,
"net_change": 8.1,
"total_buy_quantity": 205000,
"total_sell_quantity": 184000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 37.7,
"last_trade_time": "1749203981129",
"oi_day_high": 1113000,
"oi_day_low": 752000
},
"NSE_FO:ABB25JUN6000CE": {
"ohlc": {
"open": 203.7,
"high": 300,
"low": 203.7,
"close": 218.05
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 215.15,
"orders": 1
},
{
"quantity": 125,
"price": 215.1,
"orders": 1
},
{
"quantity": 125,
"price": 215.05,
"orders": 1
},
{
"quantity": 250,
"price": 215,
"orders": 2
},
{
"quantity": 125,
"price": 213.25,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 219.65,
"orders": 1
},
{
"quantity": 125,
"price": 219.75,
"orders": 1
},
{
"quantity": 125,
"price": 219.95,
"orders": 1
},
{
"quantity": 125,
"price": 220,
"orders": 1
},
{
"quantity": 125,
"price": 220.5,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|65309",
"symbol": "ABB25JUN6000CE",
"last_price": 218.05,
"volume": 209125,
"average_price": 249.97,
"oi": 123750,
"net_change": 15.05,
"total_buy_quantity": 11625,
"total_sell_quantity": 22250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 426.35,
"last_trade_time": "1749203973066",
"oi_day_high": 126375,
"oi_day_low": 106625
},
"NSE_FO:TATAELXSI25JUN6500CE": {
"ohlc": {
"open": 108.95,
"high": 138,
"low": 92.05,
"close": 106.5
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 104.8,
"orders": 2
},
{
"quantity": 200,
"price": 104.65,
"orders": 2
},
{
"quantity": 500,
"price": 104.6,
"orders": 3
},
{
"quantity": 400,
"price": 104.5,
"orders": 1
},
{
"quantity": 300,
"price": 102.65,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 109.85,
"orders": 2
},
{
"quantity": 200,
"price": 109.9,
"orders": 2
},
{
"quantity": 300,
"price": 109.95,
"orders": 1
},
{
"quantity": 1200,
"price": 110,
"orders": 4
},
{
"quantity": 300,
"price": 110.95,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|142637",
"symbol": "TATAELXSI25JUN6500CE",
"last_price": 106.5,
"volume": 94000,
"average_price": 113.12,
"oi": 61600,
"net_change": -18.7,
"total_buy_quantity": 26600,
"total_sell_quantity": 18500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 338.9,
"last_trade_time": "1749203999132",
"oi_day_high": 63200,
"oi_day_low": 54700
},
"NSE_FO:SBICARD25JUN910PE": {
"ohlc": {
"open": 7.4,
"high": 8.15,
"low": 1.95,
"close": 2.1
},
"depth": {
"buy": [
{
"quantity": 5600,
"price": 2,
"orders": 4
},
{
"quantity": 4800,
"price": 1.95,
"orders": 5
},
{
"quantity": 5600,
"price": 1.9,
"orders": 5
},
{
"quantity": 5600,
"price": 1.85,
"orders": 4
},
{
"quantity": 2400,
"price": 1.8,
"orders": 2
}
],
"sell": [
{
"quantity": 800,
"price": 2.1,
"orders": 1
},
{
"quantity": 2400,
"price": 2.15,
"orders": 3
},
{
"quantity": 4800,
"price": 2.2,
"orders": 4
},
{
"quantity": 6400,
"price": 2.25,
"orders": 6
},
{
"quantity": 4000,
"price": 2.3,
"orders": 4
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|124903",
"symbol": "SBICARD25JUN910PE",
"last_price": 2.1,
"volume": 376800,
"average_price": 3.6,
"oi": 160000,
"net_change": -5,
"total_buy_quantity": 469600,
"total_sell_quantity": 208000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.1,
"last_trade_time": "1749203993283",
"oi_day_high": 160000,
"oi_day_low": 116800
},
"NSE_FO:ATGL25JUN680PE": {
"ohlc": {
"open": 20.8,
"high": 23.45,
"low": 16.8,
"close": 20.25
},
"depth": {
"buy": [
{
"quantity": 1550,
"price": 19.55,
"orders": 2
},
{
"quantity": 1550,
"price": 19.5,
"orders": 2
},
{
"quantity": 775,
"price": 19.4,
"orders": 1
},
{
"quantity": 775,
"price": 19.3,
"orders": 1
},
{
"quantity": 775,
"price": 19.15,
"orders": 1
}
],
"sell": [
{
"quantity": 1550,
"price": 19.95,
"orders": 2
},
{
"quantity": 775,
"price": 20.1,
"orders": 1
},
{
"quantity": 775,
"price": 20.35,
"orders": 1
},
{
"quantity": 2325,
"price": 20.5,
"orders": 3
},
{
"quantity": 775,
"price": 20.75,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|69780",
"symbol": "ATGL25JUN680PE",
"last_price": 20.25,
"volume": 142600,
"average_price": 21.22,
"oi": 426250,
"net_change": -0.5,
"total_buy_quantity": 140275,
"total_sell_quantity": 170500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 49.25,
"last_trade_time": "1749203934522",
"oi_day_high": 426250,
"oi_day_low": 383625
},
"NSE_FO:TATACHEM25JUN890PE": {
"ohlc": {
"open": 10.15,
"high": 12.3,
"low": 7,
"close": 8.3
},
"depth": {
"buy": [
{
"quantity": 1100,
"price": 8.2,
"orders": 2
},
{
"quantity": 550,
"price": 8.1,
"orders": 1
},
{
"quantity": 1100,
"price": 8.05,
"orders": 1
},
{
"quantity": 550,
"price": 8,
"orders": 1
},
{
"quantity": 550,
"price": 7.95,
"orders": 1
}
],
"sell": [
{
"quantity": 550,
"price": 8.4,
"orders": 1
},
{
"quantity": 550,
"price": 8.45,
"orders": 1
},
{
"quantity": 550,
"price": 8.5,
"orders": 1
},
{
"quantity": 1650,
"price": 8.55,
"orders": 2
},
{
"quantity": 550,
"price": 8.6,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|128778",
"symbol": "TATACHEM25JUN890PE",
"last_price": 8.3,
"volume": 239800,
"average_price": 9.32,
"oi": 156200,
"net_change": -1.6,
"total_buy_quantity": 122650,
"total_sell_quantity": 99550,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.9,
"last_trade_time": "1749203997578",
"oi_day_high": 167200,
"oi_day_low": 146300
},
"NSE_FO:YESBANK25JUN21CE": {
"ohlc": {
"open": 0.7,
"high": 0.8,
"low": 0.6,
"close": 0.6
},
"depth": {
"buy": [
{
"quantity": 1482000,
"price": 0.6,
"orders": 19
},
{
"quantity": 10530000,
"price": 0.55,
"orders": 55
},
{
"quantity": 8294000,
"price": 0.5,
"orders": 40
},
{
"quantity": 9100000,
"price": 0.45,
"orders": 27
},
{
"quantity": 9386000,
"price": 0.4,
"orders": 26
}
],
"sell": [
{
"quantity": 2886000,
"price": 0.65,
"orders": 43
},
{
"quantity": 4186000,
"price": 0.7,
"orders": 53
},
{
"quantity": 5512000,
"price": 0.75,
"orders": 50
},
{
"quantity": 2756000,
"price": 0.8,
"orders": 26
},
{
"quantity": 910000,
"price": 0.85,
"orders": 17
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|135889",
"symbol": "YESBANK25JUN21CE",
"last_price": 0.6,
"volume": 115466000,
"average_price": 0.66,
"oi": 90818000,
"net_change": -0.1,
"total_buy_quantity": 85566000,
"total_sell_quantity": 26208000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.7,
"last_trade_time": "1749203992151",
"oi_day_high": 93912000,
"oi_day_low": 90376000
},
"NSE_FO:DELHIVERY25JUN360PE": {
"ohlc": {
"open": 6.25,
"high": 8.1,
"low": 5.3,
"close": 7
},
"depth": {
"buy": [
{
"quantity": 4575,
"price": 6.9,
"orders": 3
},
{
"quantity": 4575,
"price": 6.85,
"orders": 3
},
{
"quantity": 6100,
"price": 6.8,
"orders": 4
},
{
"quantity": 7625,
"price": 6.75,
"orders": 4
},
{
"quantity": 3050,
"price": 6.7,
"orders": 2
}
],
"sell": [
{
"quantity": 1525,
"price": 7,
"orders": 1
},
{
"quantity": 3050,
"price": 7.05,
"orders": 2
},
{
"quantity": 4575,
"price": 7.1,
"orders": 3
},
{
"quantity": 4575,
"price": 7.15,
"orders": 2
},
{
"quantity": 1525,
"price": 7.2,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|85589",
"symbol": "DELHIVERY25JUN360PE",
"last_price": 7,
"volume": 344650,
"average_price": 6.57,
"oi": 820450,
"net_change": 0.55,
"total_buy_quantity": 274500,
"total_sell_quantity": 291275,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.45,
"last_trade_time": "1749203900789",
"oi_day_high": 857050,
"oi_day_low": 800625
},
"NSE_FO:GAIL25JUN192.5PE": {
"ohlc": {
"open": 5.9,
"high": 6,
"low": 5.2,
"close": 5.2
},
"depth": {
"buy": [
{
"quantity": 2350,
"price": 5.15,
"orders": 1
},
{
"quantity": 4700,
"price": 5.1,
"orders": 2
},
{
"quantity": 2350,
"price": 5,
"orders": 1
},
{
"quantity": 4700,
"price": 4.95,
"orders": 2
},
{
"quantity": 4700,
"price": 4.9,
"orders": 1
}
],
"sell": [
{
"quantity": 4700,
"price": 5.25,
"orders": 2
},
{
"quantity": 7050,
"price": 5.3,
"orders": 3
},
{
"quantity": 7050,
"price": 5.35,
"orders": 3
},
{
"quantity": 7050,
"price": 5.4,
"orders": 3
},
{
"quantity": 4700,
"price": 5.45,
"orders": 2
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|91143",
"symbol": "GAIL25JUN192.5PE",
"last_price": 5.2,
"volume": 418300,
"average_price": 5.55,
"oi": 803700,
"net_change": -0.45,
"total_buy_quantity": 267900,
"total_sell_quantity": 199750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.65,
"last_trade_time": "1749203807827",
"oi_day_high": 803700,
"oi_day_low": 744950
},
"NSE_FO:IDFCFIRSTB25JUN68PE": {
"ohlc": {
"open": 2.3,
"high": 2.45,
"low": 0.65,
"close": 0.8
},
"depth": {
"buy": [
{
"quantity": 247500,
"price": 0.75,
"orders": 13
},
{
"quantity": 315000,
"price": 0.7,
"orders": 17
},
{
"quantity": 600000,
"price": 0.65,
"orders": 17
},
{
"quantity": 622500,
"price": 0.6,
"orders": 13
},
{
"quantity": 525000,
"price": 0.55,
"orders": 9
}
],
"sell": [
{
"quantity": 322500,
"price": 0.8,
"orders": 19
},
{
"quantity": 412500,
"price": 0.85,
"orders": 14
},
{
"quantity": 382500,
"price": 0.9,
"orders": 13
},
{
"quantity": 172500,
"price": 0.95,
"orders": 13
},
{
"quantity": 255000,
"price": 1,
"orders": 14
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|102056",
"symbol": "IDFCFIRSTB25JUN68PE",
"last_price": 0.8,
"volume": 26632500,
"average_price": 0.97,
"oi": 6930000,
"net_change": -1.65,
"total_buy_quantity": 5122500,
"total_sell_quantity": 4005000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.45,
"last_trade_time": "1749203985835",
"oi_day_high": 8077500,
"oi_day_low": 6142500
},
"NSE_FO:PAGEIND25JUN46500CE": {
"ohlc": {
"open": 849.85,
"high": 1003.95,
"low": 747.15,
"close": 851
},
"depth": {
"buy": [
{
"quantity": 15,
"price": 804.05,
"orders": 1
},
{
"quantity": 15,
"price": 804,
"orders": 1
},
{
"quantity": 15,
"price": 802.05,
"orders": 1
},
{
"quantity": 15,
"price": 802,
"orders": 1
},
{
"quantity": 15,
"price": 795,
"orders": 1
}
],
"sell": [
{
"quantity": 15,
"price": 883.25,
"orders": 1
},
{
"quantity": 15,
"price": 883.3,
"orders": 1
},
{
"quantity": 15,
"price": 884.05,
"orders": 1
},
{
"quantity": 15,
"price": 884.1,
"orders": 1
},
{
"quantity": 15,
"price": 896,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|119399",
"symbol": "PAGEIND25JUN46500CE",
"last_price": 851,
"volume": 1275,
"average_price": 867.36,
"oi": 1515,
"net_change": 20.85,
"total_buy_quantity": 1680,
"total_sell_quantity": 1080,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 1801.4,
"last_trade_time": "1749203910544",
"oi_day_high": 1755,
"oi_day_low": 1500
},
"NSE_FO:TATAMOTORS25JUN720PE": {
"ohlc": {
"open": 24.6,
"high": 29,
"low": 18.65,
"close": 20.8
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 20.8,
"orders": 1
},
{
"quantity": 1650,
"price": 20.75,
"orders": 3
},
{
"quantity": 3850,
"price": 20.7,
"orders": 5
},
{
"quantity": 3850,
"price": 20.65,
"orders": 6
},
{
"quantity": 2750,
"price": 20.6,
"orders": 4
}
],
"sell": [
{
"quantity": 2750,
"price": 20.9,
"orders": 5
},
{
"quantity": 3850,
"price": 20.95,
"orders": 6
},
{
"quantity": 2750,
"price": 21,
"orders": 4
},
{
"quantity": 1650,
"price": 21.05,
"orders": 2
},
{
"quantity": 3300,
"price": 21.1,
"orders": 2
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|142828",
"symbol": "TATAMOTORS25JUN720PE",
"last_price": 20.8,
"volume": 1994850,
"average_price": 22.02,
"oi": 2487100,
"net_change": -2.35,
"total_buy_quantity": 129250,
"total_sell_quantity": 121000,
"lower_circuit_limit": 0.75,
"upper_circuit_limit": 45.55,
"last_trade_time": "1749203995905",
"oi_day_high": 2580050,
"oi_day_low": 2281950
},
"NSE_FO:HCLTECH25JUN1660CE": {
"ohlc": {
"open": 25.85,
"high": 28.1,
"low": 22.65,
"close": 26.5
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 26.35,
"orders": 1
},
{
"quantity": 350,
"price": 26.3,
"orders": 1
},
{
"quantity": 700,
"price": 26.25,
"orders": 2
},
{
"quantity": 700,
"price": 26.2,
"orders": 2
},
{
"quantity": 1400,
"price": 26.15,
"orders": 3
}
],
"sell": [
{
"quantity": 350,
"price": 26.5,
"orders": 1
},
{
"quantity": 350,
"price": 26.55,
"orders": 1
},
{
"quantity": 700,
"price": 26.6,
"orders": 2
},
{
"quantity": 1400,
"price": 26.65,
"orders": 3
},
{
"quantity": 1050,
"price": 26.7,
"orders": 3
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|94317",
"symbol": "HCLTECH25JUN1660CE",
"last_price": 26.5,
"volume": 554400,
"average_price": 25.21,
"oi": 478450,
"net_change": -1.3,
"total_buy_quantity": 356650,
"total_sell_quantity": 103600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 64.35,
"last_trade_time": "1749203982214",
"oi_day_high": 527450,
"oi_day_low": 478450
},
"NSE_FO:KPITTECH25JUN1340CE": {
"ohlc": {
"open": 35.55,
"high": 36.35,
"low": 27.5,
"close": 29.25
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 29.35,
"orders": 1
},
{
"quantity": 800,
"price": 29.3,
"orders": 2
},
{
"quantity": 800,
"price": 29.25,
"orders": 1
},
{
"quantity": 1200,
"price": 29.1,
"orders": 2
},
{
"quantity": 400,
"price": 29,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 29.75,
"orders": 1
},
{
"quantity": 400,
"price": 29.8,
"orders": 1
},
{
"quantity": 400,
"price": 29.9,
"orders": 1
},
{
"quantity": 800,
"price": 29.95,
"orders": 1
},
{
"quantity": 1200,
"price": 30.05,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|108746",
"symbol": "KPITTECH25JUN1340CE",
"last_price": 29.25,
"volume": 111600,
"average_price": 30.59,
"oi": 181600,
"net_change": -6.3,
"total_buy_quantity": 74400,
"total_sell_quantity": 66000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 84.6,
"last_trade_time": "1749203977633",
"oi_day_high": 181600,
"oi_day_low": 156400
},
"NSE_FO:EICHERMOT25JUN5400PE": {
"ohlc": {
"open": 160,
"high": 175.4,
"low": 93.9,
"close": 94.8
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 94.75,
"orders": 1
},
{
"quantity": 175,
"price": 94.7,
"orders": 1
},
{
"quantity": 350,
"price": 94.05,
"orders": 1
},
{
"quantity": 525,
"price": 93.05,
"orders": 2
},
{
"quantity": 350,
"price": 92.05,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 96,
"orders": 1
},
{
"quantity": 175,
"price": 96.05,
"orders": 1
},
{
"quantity": 350,
"price": 96.45,
"orders": 2
},
{
"quantity": 175,
"price": 96.5,
"orders": 1
},
{
"quantity": 175,
"price": 97.25,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|88072",
"symbol": "EICHERMOT25JUN5400PE",
"last_price": 94.8,
"volume": 125650,
"average_price": 112.87,
"oi": 56700,
"net_change": -51.2,
"total_buy_quantity": 25025,
"total_sell_quantity": 26775,
"lower_circuit_limit": 0.4,
"upper_circuit_limit": 291.6,
"last_trade_time": "1749203995166",
"oi_day_high": 57400,
"oi_day_low": 50925
},
"NSE_FO:ONGC25JUN242.5CE": {
"ohlc": {
"open": 3.95,
"high": 4.75,
"low": 3.7,
"close": 4.35
},
"depth": {
"buy": [
{
"quantity": 26950,
"price": 4.35,
"orders": 11
},
{
"quantity": 15400,
"price": 4.3,
"orders": 6
},
{
"quantity": 21175,
"price": 4.25,
"orders": 8
},
{
"quantity": 9625,
"price": 4.2,
"orders": 3
},
{
"quantity": 28875,
"price": 4.15,
"orders": 11
}
],
"sell": [
{
"quantity": 9625,
"price": 4.45,
"orders": 4
},
{
"quantity": 21175,
"price": 4.5,
"orders": 8
},
{
"quantity": 36575,
"price": 4.55,
"orders": 15
},
{
"quantity": 17325,
"price": 4.6,
"orders": 6
},
{
"quantity": 23100,
"price": 4.65,
"orders": 10
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|118782",
"symbol": "ONGC25JUN242.5CE",
"last_price": 4.35,
"volume": 1705550,
"average_price": 4.31,
"oi": 966350,
"net_change": 0.55,
"total_buy_quantity": 485100,
"total_sell_quantity": 600600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.8,
"last_trade_time": "1749203983474",
"oi_day_high": 1081850,
"oi_day_low": 943250
},
"NSE_FO:IGL25JUN215CE": {
"ohlc": {
"open": 4.35,
"high": 5.65,
"low": 4,
"close": 4.75
},
"depth": {
"buy": [
{
"quantity": 22000,
"price": 4.65,
"orders": 6
},
{
"quantity": 30250,
"price": 4.6,
"orders": 9
},
{
"quantity": 33000,
"price": 4.55,
"orders": 7
},
{
"quantity": 24750,
"price": 4.5,
"orders": 6
},
{
"quantity": 22000,
"price": 4.45,
"orders": 5
}
],
"sell": [
{
"quantity": 13750,
"price": 4.75,
"orders": 5
},
{
"quantity": 16500,
"price": 4.8,
"orders": 4
},
{
"quantity": 30250,
"price": 4.85,
"orders": 6
},
{
"quantity": 16500,
"price": 4.9,
"orders": 4
},
{
"quantity": 24750,
"price": 4.95,
"orders": 5
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|102762",
"symbol": "IGL25JUN215CE",
"last_price": 4.75,
"volume": 2645500,
"average_price": 4.72,
"oi": 2079000,
"net_change": 0.45,
"total_buy_quantity": 701250,
"total_sell_quantity": 1025750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.3,
"last_trade_time": "1749203994030",
"oi_day_high": 2420000,
"oi_day_low": 2002000
},
"NSE_FO:INOXWIND25JUN190PE": {
"ohlc": {
"open": 11.3,
"high": 11.6,
"low": 9.5,
"close": 10.8
},
"depth": {
"buy": [
{
"quantity": 3225,
"price": 10.8,
"orders": 1
},
{
"quantity": 9675,
"price": 10.75,
"orders": 3
},
{
"quantity": 9675,
"price": 10.7,
"orders": 3
},
{
"quantity": 6450,
"price": 10.65,
"orders": 2
},
{
"quantity": 3225,
"price": 10.6,
"orders": 1
}
],
"sell": [
{
"quantity": 3225,
"price": 11.05,
"orders": 1
},
{
"quantity": 6450,
"price": 11.1,
"orders": 2
},
{
"quantity": 9675,
"price": 11.15,
"orders": 2
},
{
"quantity": 3225,
"price": 11.2,
"orders": 1
},
{
"quantity": 3225,
"price": 11.3,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|106312",
"symbol": "INOXWIND25JUN190PE",
"last_price": 10.8,
"volume": 457950,
"average_price": 10.41,
"oi": 1477050,
"net_change": -0.45,
"total_buy_quantity": 499875,
"total_sell_quantity": 364425,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.25,
"last_trade_time": "1749203992325",
"oi_day_high": 1489950,
"oi_day_low": 1419000
},
"NSE_FO:BALKRISIND25JUN2480CE": {
"ohlc": {
"open": 56.05,
"high": 74.3,
"low": 54.35,
"close": 66.3
},
"depth": {
"buy": [
{
"quantity": 600,
"price": 63.55,
"orders": 2
},
{
"quantity": 300,
"price": 63.5,
"orders": 1
},
{
"quantity": 600,
"price": 63.05,
"orders": 1
},
{
"quantity": 600,
"price": 57.3,
"orders": 1
},
{
"quantity": 4500,
"price": 57.25,
"orders": 1
}
],
"sell": [
{
"quantity": 900,
"price": 65.25,
"orders": 3
},
{
"quantity": 600,
"price": 67.4,
"orders": 1
},
{
"quantity": 600,
"price": 67.45,
"orders": 1
},
{
"quantity": 600,
"price": 69.95,
"orders": 1
},
{
"quantity": 300,
"price": 70,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|73090",
"symbol": "BALKRISIND25JUN2480CE",
"last_price": 66.3,
"volume": 61200,
"average_price": 66.78,
"oi": 53100,
"net_change": 10.7,
"total_buy_quantity": 28200,
"total_sell_quantity": 24900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 123.5,
"last_trade_time": "1749203940543",
"oi_day_high": 55500,
"oi_day_low": 51000
},
"NSE_FO:PAYTM25JUN880CE": {
"ohlc": {
"open": 75.15,
"high": 95.85,
"low": 70.6,
"close": 92
},
"depth": {
"buy": [
{
"quantity": 1300,
"price": 92.2,
"orders": 2
},
{
"quantity": 650,
"price": 92.15,
"orders": 1
},
{
"quantity": 650,
"price": 91.05,
"orders": 1
},
{
"quantity": 650,
"price": 91,
"orders": 1
},
{
"quantity": 3250,
"price": 89.75,
"orders": 2
}
],
"sell": [
{
"quantity": 650,
"price": 92.85,
"orders": 1
},
{
"quantity": 650,
"price": 94.45,
"orders": 1
},
{
"quantity": 1950,
"price": 94.55,
"orders": 3
},
{
"quantity": 650,
"price": 95.2,
"orders": 1
},
{
"quantity": 2600,
"price": 95.25,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|127706",
"symbol": "PAYTM25JUN880CE",
"last_price": 92,
"volume": 46150,
"average_price": 84.68,
"oi": 155350,
"net_change": 14.5,
"total_buy_quantity": 49400,
"total_sell_quantity": 59150,
"lower_circuit_limit": 10.85,
"upper_circuit_limit": 144.15,
"last_trade_time": "1749203878851",
"oi_day_high": 163150,
"oi_day_low": 155350
},
"NSE_FO:TITAGARH25JUN920PE": {
"ohlc": {
"open": 32.05,
"high": 36,
"low": 25.95,
"close": 28.75
},
"depth": {
"buy": [
{
"quantity": 1875,
"price": 28.4,
"orders": 3
},
{
"quantity": 625,
"price": 28.1,
"orders": 1
},
{
"quantity": 625,
"price": 28.05,
"orders": 1
},
{
"quantity": 625,
"price": 28,
"orders": 1
},
{
"quantity": 625,
"price": 27.9,
"orders": 1
}
],
"sell": [
{
"quantity": 1250,
"price": 28.7,
"orders": 2
},
{
"quantity": 625,
"price": 29.05,
"orders": 1
},
{
"quantity": 625,
"price": 29.1,
"orders": 1
},
{
"quantity": 625,
"price": 29.35,
"orders": 1
},
{
"quantity": 1250,
"price": 29.4,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|144122",
"symbol": "TITAGARH25JUN920PE",
"last_price": 28.75,
"volume": 328125,
"average_price": 30.99,
"oi": 173750,
"net_change": -5.45,
"total_buy_quantity": 103125,
"total_sell_quantity": 109375,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 72.85,
"last_trade_time": "1749203980175",
"oi_day_high": 188125,
"oi_day_low": 143750
},
"NSE_FO:TATAPOWER25JUN395PE": {
"ohlc": {
"open": 10.95,
"high": 11.25,
"low": 7.1,
"close": 7.7
},
"depth": {
"buy": [
{
"quantity": 4050,
"price": 7.6,
"orders": 3
},
{
"quantity": 9450,
"price": 7.55,
"orders": 6
},
{
"quantity": 14850,
"price": 7.5,
"orders": 8
},
{
"quantity": 6750,
"price": 7.45,
"orders": 4
},
{
"quantity": 9450,
"price": 7.4,
"orders": 5
}
],
"sell": [
{
"quantity": 4050,
"price": 7.7,
"orders": 3
},
{
"quantity": 9450,
"price": 7.75,
"orders": 6
},
{
"quantity": 6750,
"price": 7.8,
"orders": 4
},
{
"quantity": 9450,
"price": 7.85,
"orders": 5
},
{
"quantity": 8100,
"price": 7.9,
"orders": 4
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|130140",
"symbol": "TATAPOWER25JUN395PE",
"last_price": 7.7,
"volume": 3357450,
"average_price": 8.54,
"oi": 1026000,
"net_change": -3.4,
"total_buy_quantity": 375300,
"total_sell_quantity": 342900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.1,
"last_trade_time": "1749203964971",
"oi_day_high": 1239300,
"oi_day_low": 1026000
},
"NSE_FO:PIIND25JUN3900PE": {
"ohlc": {
"open": 87.55,
"high": 118.85,
"low": 68.35,
"close": 90
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 88.4,
"orders": 1
},
{
"quantity": 125,
"price": 88.35,
"orders": 1
},
{
"quantity": 125,
"price": 88.3,
"orders": 1
},
{
"quantity": 250,
"price": 88.05,
"orders": 1
},
{
"quantity": 125,
"price": 87.45,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 89.9,
"orders": 1
},
{
"quantity": 125,
"price": 89.95,
"orders": 1
},
{
"quantity": 125,
"price": 90,
"orders": 1
},
{
"quantity": 125,
"price": 90.25,
"orders": 1
},
{
"quantity": 125,
"price": 90.3,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|129841",
"symbol": "PIIND25JUN3900PE",
"last_price": 90,
"volume": 147000,
"average_price": 90.97,
"oi": 72875,
"net_change": -0.45,
"total_buy_quantity": 23875,
"total_sell_quantity": 14875,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 182.2,
"last_trade_time": "1749203962060",
"oi_day_high": 74375,
"oi_day_low": 51250
},
"NSE_FO:WIPRO25JUN250PE": {
"ohlc": {
"open": 6.15,
"high": 6.6,
"low": 5.1,
"close": 5.45
},
"depth": {
"buy": [
{
"quantity": 39000,
"price": 5.4,
"orders": 9
},
{
"quantity": 42000,
"price": 5.35,
"orders": 8
},
{
"quantity": 39000,
"price": 5.3,
"orders": 8
},
{
"quantity": 30000,
"price": 5.25,
"orders": 7
},
{
"quantity": 30000,
"price": 5.2,
"orders": 8
}
],
"sell": [
{
"quantity": 30000,
"price": 5.5,
"orders": 10
},
{
"quantity": 33000,
"price": 5.55,
"orders": 6
},
{
"quantity": 27000,
"price": 5.6,
"orders": 5
},
{
"quantity": 12000,
"price": 5.65,
"orders": 3
},
{
"quantity": 21000,
"price": 5.7,
"orders": 6
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|146224",
"symbol": "WIPRO25JUN250PE",
"last_price": 5.45,
"volume": 2754000,
"average_price": 5.72,
"oi": 4611000,
"net_change": -0.75,
"total_buy_quantity": 645000,
"total_sell_quantity": 429000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.2,
"last_trade_time": "1749203961779",
"oi_day_high": 4611000,
"oi_day_low": 4494000
},
"NSE_FO:PNB25JUN102PE": {
"ohlc": {
"open": 0.8,
"high": 0.95,
"low": 0.5,
"close": 0.5
},
"depth": {
"buy": [
{
"quantity": 320000,
"price": 0.5,
"orders": 18
},
{
"quantity": 240000,
"price": 0.45,
"orders": 21
},
{
"quantity": 240000,
"price": 0.4,
"orders": 9
},
{
"quantity": 168000,
"price": 0.35,
"orders": 4
},
{
"quantity": 176000,
"price": 0.3,
"orders": 4
}
],
"sell": [
{
"quantity": 152000,
"price": 0.55,
"orders": 14
},
{
"quantity": 264000,
"price": 0.6,
"orders": 11
},
{
"quantity": 104000,
"price": 0.65,
"orders": 9
},
{
"quantity": 144000,
"price": 0.7,
"orders": 12
},
{
"quantity": 96000,
"price": 0.75,
"orders": 6
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|130193",
"symbol": "PNB25JUN102PE",
"last_price": 0.5,
"volume": 8304000,
"average_price": 0.66,
"oi": 6368000,
"net_change": -0.3,
"total_buy_quantity": 2752000,
"total_sell_quantity": 2648000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.8,
"last_trade_time": "1749203998143",
"oi_day_high": 7480000,
"oi_day_low": 6368000
},
"NSE_FO:CHOLAFIN25JUN1600PE": {
"ohlc": {
"open": 100.35,
"high": 105,
"low": 39,
"close": 52.45
},
"depth": {
"buy": [
{
"quantity": 1250,
"price": 51.2,
"orders": 2
},
{
"quantity": 1250,
"price": 51.15,
"orders": 1
},
{
"quantity": 625,
"price": 51.1,
"orders": 1
},
{
"quantity": 1250,
"price": 51.05,
"orders": 2
},
{
"quantity": 625,
"price": 50.6,
"orders": 1
}
],
"sell": [
{
"quantity": 1250,
"price": 52.25,
"orders": 2
},
{
"quantity": 1875,
"price": 52.3,
"orders": 1
},
{
"quantity": 2500,
"price": 52.35,
"orders": 2
},
{
"quantity": 1875,
"price": 52.4,
"orders": 3
},
{
"quantity": 1250,
"price": 52.45,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|81172",
"symbol": "CHOLAFIN25JUN1600PE",
"last_price": 52.45,
"volume": 1092500,
"average_price": 50.55,
"oi": 340000,
"net_change": -43.45,
"total_buy_quantity": 46250,
"total_sell_quantity": 80625,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 163.6,
"last_trade_time": "1749203990419",
"oi_day_high": 340000,
"oi_day_low": 248750
},
"NSE_FO:MARUTI25JUN12400CE": {
"ohlc": {
"open": 124.95,
"high": 280.55,
"low": 116.75,
"close": 237.3
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 237.75,
"orders": 1
},
{
"quantity": 50,
"price": 237.55,
"orders": 1
},
{
"quantity": 100,
"price": 237.5,
"orders": 1
},
{
"quantity": 100,
"price": 237.2,
"orders": 1
},
{
"quantity": 50,
"price": 237,
"orders": 1
}
],
"sell": [
{
"quantity": 50,
"price": 239.95,
"orders": 1
},
{
"quantity": 50,
"price": 240,
"orders": 1
},
{
"quantity": 50,
"price": 241.1,
"orders": 1
},
{
"quantity": 50,
"price": 241.15,
"orders": 1
},
{
"quantity": 50,
"price": 241.2,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|118049",
"symbol": "MARUTI25JUN12400CE",
"last_price": 237.3,
"volume": 447900,
"average_price": 214.57,
"oi": 111950,
"net_change": 114.45,
"total_buy_quantity": 15200,
"total_sell_quantity": 8250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 520.55,
"last_trade_time": "1749203990690",
"oi_day_high": 141800,
"oi_day_low": 111950
},
"NSE_FO:ICICIPRULI25JUN670CE": {
"ohlc": {
"open": 6.5,
"high": 6.5,
"low": 4.2,
"close": 4.6
},
"depth": {
"buy": [
{
"quantity": 3000,
"price": 4.55,
"orders": 4
},
{
"quantity": 8250,
"price": 4.5,
"orders": 5
},
{
"quantity": 5250,
"price": 4.45,
"orders": 5
},
{
"quantity": 3000,
"price": 4.4,
"orders": 3
},
{
"quantity": 2250,
"price": 4.35,
"orders": 3
}
],
"sell": [
{
"quantity": 3000,
"price": 4.7,
"orders": 4
},
{
"quantity": 3750,
"price": 4.75,
"orders": 5
},
{
"quantity": 3750,
"price": 4.8,
"orders": 4
},
{
"quantity": 3000,
"price": 4.85,
"orders": 3
},
{
"quantity": 2250,
"price": 4.9,
"orders": 3
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|101694",
"symbol": "ICICIPRULI25JUN670CE",
"last_price": 4.6,
"volume": 179250,
"average_price": 5.18,
"oi": 471750,
"net_change": -0.9,
"total_buy_quantity": 183750,
"total_sell_quantity": 219000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.5,
"last_trade_time": "1749203990322",
"oi_day_high": 471750,
"oi_day_low": 422250
},
"NSE_FO:SRF25JUN2900PE": {
"ohlc": {
"open": 15.1,
"high": 16.55,
"low": 10.85,
"close": 11.45
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 11.45,
"orders": 2
},
{
"quantity": 1125,
"price": 11.4,
"orders": 3
},
{
"quantity": 2250,
"price": 11.35,
"orders": 2
},
{
"quantity": 2250,
"price": 11.3,
"orders": 2
},
{
"quantity": 375,
"price": 11.25,
"orders": 1
}
],
"sell": [
{
"quantity": 1500,
"price": 11.75,
"orders": 4
},
{
"quantity": 375,
"price": 11.8,
"orders": 1
},
{
"quantity": 375,
"price": 11.9,
"orders": 1
},
{
"quantity": 750,
"price": 11.95,
"orders": 2
},
{
"quantity": 375,
"price": 12,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|139786",
"symbol": "SRF25JUN2900PE",
"last_price": 11.45,
"volume": 225750,
"average_price": 13.1,
"oi": 189375,
"net_change": -3.65,
"total_buy_quantity": 72375,
"total_sell_quantity": 60375,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 47.7,
"last_trade_time": "1749203989019",
"oi_day_high": 195750,
"oi_day_low": 168375
},
"NSE_FO:AARTIIND25JUN480PE": {
"ohlc": {
"open": 13.85,
"high": 15.8,
"low": 13,
"close": 15.45
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 15.3,
"orders": 1
},
{
"quantity": 4000,
"price": 15.25,
"orders": 3
},
{
"quantity": 2000,
"price": 15.2,
"orders": 2
},
{
"quantity": 1000,
"price": 15.15,
"orders": 1
},
{
"quantity": 2000,
"price": 15.1,
"orders": 2
}
],
"sell": [
{
"quantity": 1000,
"price": 15.45,
"orders": 1
},
{
"quantity": 1000,
"price": 15.5,
"orders": 1
},
{
"quantity": 3000,
"price": 15.55,
"orders": 3
},
{
"quantity": 1000,
"price": 15.6,
"orders": 1
},
{
"quantity": 1000,
"price": 15.65,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|65083",
"symbol": "AARTIIND25JUN480PE",
"last_price": 15.45,
"volume": 488000,
"average_price": 14.5,
"oi": 400000,
"net_change": 1.85,
"total_buy_quantity": 168000,
"total_sell_quantity": 215000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33.6,
"last_trade_time": "1749203947292",
"oi_day_high": 410000,
"oi_day_low": 358000
},
"NSE_FO:MANAPPURAM25JUN230CE": {
"ohlc": {
"open": 8.2,
"high": 18,
"low": 7,
"close": 18
},
"depth": {
"buy": [
{
"quantity": 18000,
"price": 17,
"orders": 1
},
{
"quantity": 6000,
"price": 16.7,
"orders": 1
},
{
"quantity": 18000,
"price": 15.05,
"orders": 1
},
{
"quantity": 6000,
"price": 15,
"orders": 1
},
{
"quantity": 30000,
"price": 13,
"orders": 1
}
],
"sell": [
{
"quantity": 3000,
"price": 18.5,
"orders": 1
},
{
"quantity": 3000,
"price": 18.95,
"orders": 1
},
{
"quantity": 15000,
"price": 19,
"orders": 1
},
{
"quantity": 18000,
"price": 19.9,
"orders": 1
},
{
"quantity": 6000,
"price": 20,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|117332",
"symbol": "MANAPPURAM25JUN230CE",
"last_price": 18,
"volume": 561000,
"average_price": 14.24,
"oi": 8343000,
"net_change": 12,
"total_buy_quantity": 660000,
"total_sell_quantity": 114000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.25,
"last_trade_time": "1749203713863",
"oi_day_high": 8706000,
"oi_day_low": 8343000
},
"NSE_FO:TECHM25JUN1600PE": {
"ohlc": {
"open": 57.35,
"high": 57.95,
"low": 44.6,
"close": 45.2
},
"depth": {
"buy": [
{
"quantity": 600,
"price": 45.15,
"orders": 1
},
{
"quantity": 1200,
"price": 45.1,
"orders": 2
},
{
"quantity": 600,
"price": 45.05,
"orders": 1
},
{
"quantity": 600,
"price": 45,
"orders": 1
},
{
"quantity": 1800,
"price": 44.55,
"orders": 2
}
],
"sell": [
{
"quantity": 1200,
"price": 45.45,
"orders": 2
},
{
"quantity": 600,
"price": 45.55,
"orders": 1
},
{
"quantity": 600,
"price": 45.6,
"orders": 1
},
{
"quantity": 600,
"price": 45.7,
"orders": 1
},
{
"quantity": 600,
"price": 45.75,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|143947",
"symbol": "TECHM25JUN1600PE",
"last_price": 45.2,
"volume": 93000,
"average_price": 49.4,
"oi": 252600,
"net_change": -9.8,
"total_buy_quantity": 46800,
"total_sell_quantity": 72600,
"lower_circuit_limit": 8.25,
"upper_circuit_limit": 101.75,
"last_trade_time": "1749203995113",
"oi_day_high": 252600,
"oi_day_low": 224400
},
"NSE_FO:TATACONSUM25JUN1110PE": {
"ohlc": {
"open": 19.85,
"high": 21.25,
"low": 13.95,
"close": 16.65
},
"depth": {
"buy": [
{
"quantity": 1368,
"price": 16.55,
"orders": 3
},
{
"quantity": 456,
"price": 16.35,
"orders": 1
},
{
"quantity": 912,
"price": 16.3,
"orders": 2
},
{
"quantity": 912,
"price": 16.25,
"orders": 1
},
{
"quantity": 456,
"price": 16.2,
"orders": 1
}
],
"sell": [
{
"quantity": 456,
"price": 16.75,
"orders": 1
},
{
"quantity": 1368,
"price": 16.9,
"orders": 3
},
{
"quantity": 456,
"price": 16.95,
"orders": 1
},
{
"quantity": 912,
"price": 17,
"orders": 2
},
{
"quantity": 912,
"price": 17.05,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|129330",
"symbol": "TATACONSUM25JUN1110PE",
"last_price": 16.65,
"volume": 223896,
"average_price": 17.91,
"oi": 82536,
"net_change": -2.9,
"total_buy_quantity": 98040,
"total_sell_quantity": 71592,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 42.95,
"last_trade_time": "1749203940004",
"oi_day_high": 89832,
"oi_day_low": 70680
},
"NSE_FO:LAURUSLABS25JUN610CE": {
"ohlc": {
"open": 40.1,
"high": 41.4,
"low": 29,
"close": 38.65
},
"depth": {
"buy": [
{
"quantity": 1700,
"price": 37.75,
"orders": 1
},
{
"quantity": 1700,
"price": 37.7,
"orders": 1
},
{
"quantity": 3400,
"price": 37.65,
"orders": 1
},
{
"quantity": 5100,
"price": 37.5,
"orders": 3
},
{
"quantity": 3400,
"price": 37.35,
"orders": 1
}
],
"sell": [
{
"quantity": 3400,
"price": 39.4,
"orders": 1
},
{
"quantity": 1700,
"price": 39.45,
"orders": 1
},
{
"quantity": 3400,
"price": 39.9,
"orders": 1
},
{
"quantity": 1700,
"price": 39.95,
"orders": 1
},
{
"quantity": 5100,
"price": 40.2,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|108868",
"symbol": "LAURUSLABS25JUN610CE",
"last_price": 38.65,
"volume": 120700,
"average_price": 35.14,
"oi": 190400,
"net_change": -1.7,
"total_buy_quantity": 112200,
"total_sell_quantity": 192100,
"lower_circuit_limit": 9.05,
"upper_circuit_limit": 71.65,
"last_trade_time": "1749203985811",
"oi_day_high": 215900,
"oi_day_low": 188700
},
"NSE_FO:PRESTIGE25JUN1500CE": {
"ohlc": {
"open": 161.4,
"high": 227,
"low": 160,
"close": 215.6
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 217.6,
"orders": 1
},
{
"quantity": 325,
"price": 217.4,
"orders": 1
},
{
"quantity": 325,
"price": 217.35,
"orders": 1
},
{
"quantity": 325,
"price": 217.3,
"orders": 1
},
{
"quantity": 650,
"price": 215.95,
"orders": 2
}
],
"sell": [
{
"quantity": 325,
"price": 221.9,
"orders": 1
},
{
"quantity": 325,
"price": 222.1,
"orders": 1
},
{
"quantity": 325,
"price": 222.35,
"orders": 1
},
{
"quantity": 325,
"price": 224.3,
"orders": 1
},
{
"quantity": 325,
"price": 224.8,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|123884",
"symbol": "PRESTIGE25JUN1500CE",
"last_price": 215.6,
"volume": 23075,
"average_price": 194.42,
"oi": 53625,
"net_change": 73.6,
"total_buy_quantity": 21450,
"total_sell_quantity": 31200,
"lower_circuit_limit": 37.7,
"upper_circuit_limit": 381.5,
"last_trade_time": "1749203985821",
"oi_day_high": 65325,
"oi_day_low": 53625
},
"NSE_FO:AUBANK25JUN700CE": {
"ohlc": {
"open": 32.1,
"high": 60.45,
"low": 28.05,
"close": 54.3
},
"depth": {
"buy": [
{
"quantity": 2000,
"price": 55.8,
"orders": 2
},
{
"quantity": 1000,
"price": 55.35,
"orders": 1
},
{
"quantity": 2000,
"price": 55.25,
"orders": 1
},
{
"quantity": 1000,
"price": 55.1,
"orders": 1
},
{
"quantity": 1000,
"price": 55.05,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 56.8,
"orders": 1
},
{
"quantity": 1000,
"price": 56.85,
"orders": 1
},
{
"quantity": 1000,
"price": 57.15,
"orders": 1
},
{
"quantity": 1000,
"price": 57.2,
"orders": 1
},
{
"quantity": 1000,
"price": 58,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|70498",
"symbol": "AUBANK25JUN700CE",
"last_price": 54.3,
"volume": 524000,
"average_price": 41.85,
"oi": 411000,
"net_change": 21.55,
"total_buy_quantity": 170000,
"total_sell_quantity": 101000,
"lower_circuit_limit": 3.8,
"upper_circuit_limit": 103.45,
"last_trade_time": "1749203891812",
"oi_day_high": 487000,
"oi_day_low": 411000
},
"NSE_FO:JSWENERGY25JUN500PE": {
"ohlc": {
"open": 10.05,
"high": 12.25,
"low": 5.55,
"close": 5.75
},
"depth": {
"buy": [
{
"quantity": 2250,
"price": 5.8,
"orders": 2
},
{
"quantity": 2250,
"price": 5.75,
"orders": 2
},
{
"quantity": 4500,
"price": 5.7,
"orders": 5
},
{
"quantity": 4500,
"price": 5.65,
"orders": 4
},
{
"quantity": 3000,
"price": 5.6,
"orders": 3
}
],
"sell": [
{
"quantity": 2250,
"price": 5.9,
"orders": 3
},
{
"quantity": 8250,
"price": 5.95,
"orders": 6
},
{
"quantity": 3000,
"price": 6,
"orders": 4
},
{
"quantity": 7500,
"price": 6.05,
"orders": 5
},
{
"quantity": 1500,
"price": 6.1,
"orders": 2
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|110429",
"symbol": "JSWENERGY25JUN500PE",
"last_price": 5.75,
"volume": 1473000,
"average_price": 7.78,
"oi": 961500,
"net_change": -6.55,
"total_buy_quantity": 451500,
"total_sell_quantity": 189750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.3,
"last_trade_time": "1749203990179",
"oi_day_high": 961500,
"oi_day_low": 770250
},
"NSE_FO:MPHASIS25JUN2560PE": {
"ohlc": {
"open": 75.8,
"high": 78.45,
"low": 67.8,
"close": 71.05
},
"depth": {
"buy": [
{
"quantity": 275,
"price": 71.85,
"orders": 1
},
{
"quantity": 275,
"price": 71.8,
"orders": 1
},
{
"quantity": 275,
"price": 71.3,
"orders": 1
},
{
"quantity": 550,
"price": 71.25,
"orders": 1
},
{
"quantity": 275,
"price": 70.5,
"orders": 1
}
],
"sell": [
{
"quantity": 275,
"price": 72.45,
"orders": 1
},
{
"quantity": 275,
"price": 72.5,
"orders": 1
},
{
"quantity": 275,
"price": 72.75,
"orders": 1
},
{
"quantity": 275,
"price": 73.5,
"orders": 1
},
{
"quantity": 550,
"price": 73.55,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|120728",
"symbol": "MPHASIS25JUN2560PE",
"last_price": 71.05,
"volume": 68750,
"average_price": 74.08,
"oi": 48125,
"net_change": -16.5,
"total_buy_quantity": 40150,
"total_sell_quantity": 45375,
"lower_circuit_limit": 4.35,
"upper_circuit_limit": 170.75,
"last_trade_time": "1749203826158",
"oi_day_high": 48400,
"oi_day_low": 21450
},
"NSE_FO:HAL25JUN5000CE": {
"ohlc": {
"open": 219.5,
"high": 229,
"low": 156.1,
"close": 158.4
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 158.1,
"orders": 1
},
{
"quantity": 1050,
"price": 158,
"orders": 6
},
{
"quantity": 300,
"price": 157.7,
"orders": 2
},
{
"quantity": 150,
"price": 157.65,
"orders": 1
},
{
"quantity": 300,
"price": 157.6,
"orders": 2
}
],
"sell": [
{
"quantity": 150,
"price": 158.4,
"orders": 1
},
{
"quantity": 150,
"price": 158.6,
"orders": 1
},
{
"quantity": 150,
"price": 158.85,
"orders": 1
},
{
"quantity": 150,
"price": 158.9,
"orders": 1
},
{
"quantity": 150,
"price": 158.95,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|92292",
"symbol": "HAL25JUN5000CE",
"last_price": 158.4,
"volume": 1831800,
"average_price": 175.92,
"oi": 1262850,
"net_change": -61.05,
"total_buy_quantity": 48000,
"total_sell_quantity": 207300,
"lower_circuit_limit": 2.8,
"upper_circuit_limit": 436.1,
"last_trade_time": "1749203995816",
"oi_day_high": 1263450,
"oi_day_low": 990000
},
"NSE_FO:HINDALCO25JUN650CE": {
"ohlc": {
"open": 11.35,
"high": 16.45,
"low": 10.9,
"close": 15.7
},
"depth": {
"buy": [
{
"quantity": 4200,
"price": 15.65,
"orders": 1
},
{
"quantity": 4200,
"price": 15.6,
"orders": 3
},
{
"quantity": 11200,
"price": 15.55,
"orders": 5
},
{
"quantity": 7000,
"price": 15.5,
"orders": 5
},
{
"quantity": 12600,
"price": 15.45,
"orders": 5
}
],
"sell": [
{
"quantity": 1400,
"price": 15.7,
"orders": 1
},
{
"quantity": 5600,
"price": 15.75,
"orders": 4
},
{
"quantity": 9800,
"price": 15.8,
"orders": 7
},
{
"quantity": 9800,
"price": 15.85,
"orders": 7
},
{
"quantity": 7000,
"price": 15.9,
"orders": 5
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|96701",
"symbol": "HINDALCO25JUN650CE",
"last_price": 15.7,
"volume": 5558000,
"average_price": 13.91,
"oi": 2721600,
"net_change": 3.7,
"total_buy_quantity": 365400,
"total_sell_quantity": 414400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32,
"last_trade_time": "1749203989668",
"oi_day_high": 2935800,
"oi_day_low": 2716000
},
"NSE_FO:NATIONALUM25JUN185PE": {
"ohlc": {
"open": 6.25,
"high": 6.25,
"low": 3.05,
"close": 3.8
},
"depth": {
"buy": [
{
"quantity": 30000,
"price": 3.7,
"orders": 7
},
{
"quantity": 45000,
"price": 3.65,
"orders": 7
},
{
"quantity": 30000,
"price": 3.6,
"orders": 6
},
{
"quantity": 33750,
"price": 3.55,
"orders": 7
},
{
"quantity": 41250,
"price": 3.5,
"orders": 6
}
],
"sell": [
{
"quantity": 3750,
"price": 3.8,
"orders": 1
},
{
"quantity": 33750,
"price": 3.85,
"orders": 8
},
{
"quantity": 22500,
"price": 3.9,
"orders": 6
},
{
"quantity": 33750,
"price": 3.95,
"orders": 8
},
{
"quantity": 11250,
"price": 4,
"orders": 3
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|115412",
"symbol": "NATIONALUM25JUN185PE",
"last_price": 3.8,
"volume": 8475000,
"average_price": 4.17,
"oi": 5141250,
"net_change": -2.65,
"total_buy_quantity": 1121250,
"total_sell_quantity": 851250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.45,
"last_trade_time": "1749203991560",
"oi_day_high": 5148750,
"oi_day_low": 4215000
},
"NSE_FO:LTIM25JUN5150CE": {
"ohlc": {
"open": 157.5,
"high": 171.9,
"low": 148.05,
"close": 167.45
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 163.75,
"orders": 1
},
{
"quantity": 300,
"price": 163.55,
"orders": 2
},
{
"quantity": 150,
"price": 163.5,
"orders": 1
},
{
"quantity": 150,
"price": 163.25,
"orders": 1
},
{
"quantity": 150,
"price": 161.95,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 170.6,
"orders": 1
},
{
"quantity": 150,
"price": 170.65,
"orders": 1
},
{
"quantity": 150,
"price": 170.7,
"orders": 1
},
{
"quantity": 150,
"price": 170.75,
"orders": 1
},
{
"quantity": 300,
"price": 171.45,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|111028",
"symbol": "LTIM25JUN5150CE",
"last_price": 167.45,
"volume": 31350,
"average_price": 161.42,
"oi": 22050,
"net_change": 7.15,
"total_buy_quantity": 14400,
"total_sell_quantity": 12300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 327.45,
"last_trade_time": "1749203995075",
"oi_day_high": 24750,
"oi_day_low": 22050
},
"NSE_FO:MOTHERSON25JUN152.5PE": {
"ohlc": {
"open": 3.35,
"high": 3.4,
"low": 2,
"close": 2.15
},
"depth": {
"buy": [
{
"quantity": 17750,
"price": 2.1,
"orders": 5
},
{
"quantity": 39050,
"price": 2.05,
"orders": 6
},
{
"quantity": 42600,
"price": 2,
"orders": 7
},
{
"quantity": 35500,
"price": 1.95,
"orders": 4
},
{
"quantity": 14200,
"price": 1.9,
"orders": 4
}
],
"sell": [
{
"quantity": 10650,
"price": 2.15,
"orders": 3
},
{
"quantity": 24850,
"price": 2.2,
"orders": 6
},
{
"quantity": 31950,
"price": 2.25,
"orders": 6
},
{
"quantity": 24850,
"price": 2.3,
"orders": 5
},
{
"quantity": 28400,
"price": 2.35,
"orders": 5
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|114312",
"symbol": "MOTHERSON25JUN152.5PE",
"last_price": 2.15,
"volume": 1011750,
"average_price": 2.5,
"oi": 869750,
"net_change": -1,
"total_buy_quantity": 777450,
"total_sell_quantity": 702900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.15,
"last_trade_time": "1749203985568",
"oi_day_high": 947850,
"oi_day_low": 869750
},
"NSE_FO:DLF25JUN800CE": {
"ohlc": {
"open": 37,
"high": 88.4,
"low": 37,
"close": 84
},
"depth": {
"buy": [
{
"quantity": 825,
"price": 84.05,
"orders": 1
},
{
"quantity": 1650,
"price": 84,
"orders": 1
},
{
"quantity": 4125,
"price": 83.7,
"orders": 2
},
{
"quantity": 4125,
"price": 83.65,
"orders": 2
},
{
"quantity": 825,
"price": 83.5,
"orders": 1
}
],
"sell": [
{
"quantity": 825,
"price": 84.4,
"orders": 1
},
{
"quantity": 825,
"price": 84.65,
"orders": 1
},
{
"quantity": 825,
"price": 85.9,
"orders": 1
},
{
"quantity": 825,
"price": 85.95,
"orders": 1
},
{
"quantity": 825,
"price": 86,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|86620",
"symbol": "DLF25JUN800CE",
"last_price": 84,
"volume": 1645875,
"average_price": 61,
"oi": 858825,
"net_change": 44.9,
"total_buy_quantity": 134475,
"total_sell_quantity": 67650,
"lower_circuit_limit": 3.55,
"upper_circuit_limit": 125.6,
"last_trade_time": "1749203970461",
"oi_day_high": 1086525,
"oi_day_low": 858825
},
"NSE_FO:COLPAL25JUN2480PE": {
"ohlc": {
"open": 60.95,
"high": 76.2,
"low": 60.95,
"close": 65.95
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 67.2,
"orders": 1
},
{
"quantity": 175,
"price": 67.1,
"orders": 1
},
{
"quantity": 175,
"price": 67.05,
"orders": 1
},
{
"quantity": 175,
"price": 66.2,
"orders": 1
},
{
"quantity": 175,
"price": 66.15,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 68.2,
"orders": 1
},
{
"quantity": 525,
"price": 68.25,
"orders": 1
},
{
"quantity": 525,
"price": 68.35,
"orders": 1
},
{
"quantity": 175,
"price": 68.5,
"orders": 1
},
{
"quantity": 700,
"price": 68.55,
"orders": 2
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|82919",
"symbol": "COLPAL25JUN2480PE",
"last_price": 65.95,
"volume": 23800,
"average_price": 68.03,
"oi": 34825,
"net_change": 3.15,
"total_buy_quantity": 15575,
"total_sell_quantity": 25725,
"lower_circuit_limit": 1.2,
"upper_circuit_limit": 124.4,
"last_trade_time": "1749203756953",
"oi_day_high": 37100,
"oi_day_low": 34125
},
"NSE_FO:BANKINDIA25JUN119PE": {
"ohlc": {
"open": 2,
"high": 2.25,
"low": 1.4,
"close": 1.6
},
"depth": {
"buy": [
{
"quantity": 9650,
"price": 1.45,
"orders": 2
},
{
"quantity": 9650,
"price": 1.4,
"orders": 2
},
{
"quantity": 4825,
"price": 1.35,
"orders": 1
},
{
"quantity": 4825,
"price": 1.3,
"orders": 1
},
{
"quantity": 4825,
"price": 1.25,
"orders": 1
}
],
"sell": [
{
"quantity": 9650,
"price": 1.6,
"orders": 2
},
{
"quantity": 14475,
"price": 1.65,
"orders": 2
},
{
"quantity": 4825,
"price": 1.7,
"orders": 1
},
{
"quantity": 4825,
"price": 1.75,
"orders": 1
},
{
"quantity": 4825,
"price": 1.8,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|72965",
"symbol": "BANKINDIA25JUN119PE",
"last_price": 1.6,
"volume": 193000,
"average_price": 1.79,
"oi": 376350,
"net_change": -0.4,
"total_buy_quantity": 400475,
"total_sell_quantity": 554875,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22,
"last_trade_time": "1749199304073",
"oi_day_high": 395650,
"oi_day_low": 337750
},
"NSE_FO:TIINDIA25JUN3050CE": {
"ohlc": {
"open": 113.35,
"high": 114.5,
"low": 83.15,
"close": 102.95
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 101.1,
"orders": 2
},
{
"quantity": 150,
"price": 101.05,
"orders": 1
},
{
"quantity": 150,
"price": 101,
"orders": 1
},
{
"quantity": 150,
"price": 100.85,
"orders": 1
},
{
"quantity": 150,
"price": 100.7,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 104.6,
"orders": 1
},
{
"quantity": 150,
"price": 104.65,
"orders": 1
},
{
"quantity": 150,
"price": 105.9,
"orders": 1
},
{
"quantity": 300,
"price": 105.95,
"orders": 1
},
{
"quantity": 150,
"price": 106.5,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|131720",
"symbol": "TIINDIA25JUN3050CE",
"last_price": 102.95,
"volume": 21450,
"average_price": 93.61,
"oi": 10950,
"net_change": -16.4,
"total_buy_quantity": 22350,
"total_sell_quantity": 12150,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 249.9,
"last_trade_time": "1749203970757",
"oi_day_high": 11400,
"oi_day_low": 8250
},
"NSE_FO:ZYDUSLIFE25JUN920PE": {
"ohlc": {
"open": 8.25,
"high": 9.7,
"low": 5.95,
"close": 6.05
},
"depth": {
"buy": [
{
"quantity": 900,
"price": 5.95,
"orders": 1
},
{
"quantity": 900,
"price": 5.9,
"orders": 1
},
{
"quantity": 2700,
"price": 5.85,
"orders": 2
},
{
"quantity": 1800,
"price": 5.8,
"orders": 2
},
{
"quantity": 900,
"price": 5.75,
"orders": 1
}
],
"sell": [
{
"quantity": 900,
"price": 6.1,
"orders": 1
},
{
"quantity": 900,
"price": 6.15,
"orders": 1
},
{
"quantity": 900,
"price": 6.2,
"orders": 1
},
{
"quantity": 1800,
"price": 6.25,
"orders": 1
},
{
"quantity": 900,
"price": 6.3,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|146551",
"symbol": "ZYDUSLIFE25JUN920PE",
"last_price": 6.05,
"volume": 203400,
"average_price": 7.86,
"oi": 141300,
"net_change": -2.95,
"total_buy_quantity": 130500,
"total_sell_quantity": 124200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29,
"last_trade_time": "1749203988667",
"oi_day_high": 151200,
"oi_day_low": 133200
},
"NSE_FO:IREDA25JUN177.5PE": {
"ohlc": {
"open": 11.45,
"high": 13,
"low": 9.9,
"close": 10.75
},
"depth": {
"buy": [
{
"quantity": 2900,
"price": 10.5,
"orders": 1
},
{
"quantity": 5800,
"price": 10.45,
"orders": 1
},
{
"quantity": 2900,
"price": 10.4,
"orders": 1
},
{
"quantity": 11600,
"price": 10.35,
"orders": 3
},
{
"quantity": 2900,
"price": 10.25,
"orders": 1
}
],
"sell": [
{
"quantity": 5800,
"price": 10.75,
"orders": 2
},
{
"quantity": 2900,
"price": 10.8,
"orders": 1
},
{
"quantity": 2900,
"price": 10.85,
"orders": 1
},
{
"quantity": 5800,
"price": 10.9,
"orders": 2
},
{
"quantity": 5800,
"price": 10.95,
"orders": 2
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|104570",
"symbol": "IREDA25JUN177.5PE",
"last_price": 10.75,
"volume": 275500,
"average_price": 11.36,
"oi": 130500,
"net_change": 0.4,
"total_buy_quantity": 301600,
"total_sell_quantity": 429200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.35,
"last_trade_time": "1749203913199",
"oi_day_high": 133400,
"oi_day_low": 89900
},
"NSE_FO:MGL25JUN1380CE": {
"ohlc": {
"open": 22,
"high": 25,
"low": 20,
"close": 21.3
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 20.2,
"orders": 1
},
{
"quantity": 800,
"price": 20.05,
"orders": 1
},
{
"quantity": 1200,
"price": 19.95,
"orders": 1
},
{
"quantity": 800,
"price": 19.75,
"orders": 2
},
{
"quantity": 2000,
"price": 19.7,
"orders": 1
}
],
"sell": [
{
"quantity": 800,
"price": 20.65,
"orders": 1
},
{
"quantity": 400,
"price": 20.7,
"orders": 1
},
{
"quantity": 400,
"price": 20.75,
"orders": 1
},
{
"quantity": 400,
"price": 20.8,
"orders": 1
},
{
"quantity": 1200,
"price": 20.9,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|114019",
"symbol": "MGL25JUN1380CE",
"last_price": 21.3,
"volume": 87600,
"average_price": 22.5,
"oi": 115200,
"net_change": 2.85,
"total_buy_quantity": 76000,
"total_sell_quantity": 87200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 51.1,
"last_trade_time": "1749203969014",
"oi_day_high": 124400,
"oi_day_low": 113600
},
"NSE_FO:CDSL25JUN1520CE": {
"ohlc": {
"open": 277.55,
"high": 280.35,
"low": 255.75,
"close": 255.75
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 256.6,
"orders": 1
},
{
"quantity": 350,
"price": 256.55,
"orders": 1
},
{
"quantity": 350,
"price": 255.5,
"orders": 1
},
{
"quantity": 350,
"price": 255.45,
"orders": 1
},
{
"quantity": 350,
"price": 254.55,
"orders": 1
}
],
"sell": [
{
"quantity": 700,
"price": 263.15,
"orders": 1
},
{
"quantity": 1750,
"price": 263.3,
"orders": 1
},
{
"quantity": 700,
"price": 263.35,
"orders": 1
},
{
"quantity": 4900,
"price": 264.25,
"orders": 5
},
{
"quantity": 350,
"price": 264.3,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|79657",
"symbol": "CDSL25JUN1520CE",
"last_price": 255.75,
"volume": 2800,
"average_price": 267.13,
"oi": 70350,
"net_change": -8.6,
"total_buy_quantity": 37450,
"total_sell_quantity": 38850,
"lower_circuit_limit": 132.1,
"upper_circuit_limit": 396.6,
"last_trade_time": "1749203970527",
"oi_day_high": 71750,
"oi_day_low": 70350
},
"NSE_FO:PEL25JUN1100PE": {
"ohlc": {
"open": 25.85,
"high": 26.55,
"low": 7.8,
"close": 8.05
},
"depth": {
"buy": [
{
"quantity": 2250,
"price": 8.05,
"orders": 3
},
{
"quantity": 5250,
"price": 8,
"orders": 3
},
{
"quantity": 750,
"price": 7.9,
"orders": 1
},
{
"quantity": 750,
"price": 7.85,
"orders": 1
},
{
"quantity": 750,
"price": 7.8,
"orders": 1
}
],
"sell": [
{
"quantity": 750,
"price": 8.4,
"orders": 1
},
{
"quantity": 750,
"price": 8.45,
"orders": 1
},
{
"quantity": 750,
"price": 8.5,
"orders": 1
},
{
"quantity": 1500,
"price": 8.55,
"orders": 2
},
{
"quantity": 1500,
"price": 8.6,
"orders": 2
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|120248",
"symbol": "PEL25JUN1100PE",
"last_price": 8.05,
"volume": 881250,
"average_price": 12.07,
"oi": 537750,
"net_change": -17.85,
"total_buy_quantity": 263250,
"total_sell_quantity": 137250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 57.65,
"last_trade_time": "1749203970259",
"oi_day_high": 540000,
"oi_day_low": 284250
},
"NSE_FO:POWERGRID25JUN292.5PE": {
"ohlc": {
"open": 5.55,
"high": 5.9,
"low": 4.15,
"close": 4.4
},
"depth": {
"buy": [
{
"quantity": 10800,
"price": 4.4,
"orders": 5
},
{
"quantity": 14400,
"price": 4.35,
"orders": 5
},
{
"quantity": 10800,
"price": 4.3,
"orders": 4
},
{
"quantity": 10800,
"price": 4.25,
"orders": 4
},
{
"quantity": 7200,
"price": 4.2,
"orders": 3
}
],
"sell": [
{
"quantity": 5400,
"price": 4.5,
"orders": 3
},
{
"quantity": 21600,
"price": 4.55,
"orders": 8
},
{
"quantity": 16200,
"price": 4.6,
"orders": 6
},
{
"quantity": 3600,
"price": 4.65,
"orders": 2
},
{
"quantity": 10800,
"price": 4.7,
"orders": 4
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|123459",
"symbol": "POWERGRID25JUN292.5PE",
"last_price": 4.4,
"volume": 975600,
"average_price": 4.73,
"oi": 529200,
"net_change": -1,
"total_buy_quantity": 381600,
"total_sell_quantity": 304200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.4,
"last_trade_time": "1749203901385",
"oi_day_high": 541800,
"oi_day_low": 493200
},
"NSE_FO:GODREJPROP25JUN2250CE": {
"ohlc": {
"open": 125.85,
"high": 254.5,
"low": 125.85,
"close": 236.75
},
"depth": {
"buy": [
{
"quantity": 450,
"price": 236.65,
"orders": 2
},
{
"quantity": 450,
"price": 235.05,
"orders": 1
},
{
"quantity": 225,
"price": 234.8,
"orders": 1
},
{
"quantity": 450,
"price": 234.75,
"orders": 1
},
{
"quantity": 225,
"price": 234.15,
"orders": 1
}
],
"sell": [
{
"quantity": 225,
"price": 238.95,
"orders": 1
},
{
"quantity": 225,
"price": 239,
"orders": 1
},
{
"quantity": 225,
"price": 240.55,
"orders": 1
},
{
"quantity": 225,
"price": 240.6,
"orders": 1
},
{
"quantity": 225,
"price": 241.9,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|92616",
"symbol": "GODREJPROP25JUN2250CE",
"last_price": 236.75,
"volume": 343350,
"average_price": 173.72,
"oi": 87525,
"net_change": 116.95,
"total_buy_quantity": 28350,
"total_sell_quantity": 22275,
"lower_circuit_limit": 10,
"upper_circuit_limit": 392.05,
"last_trade_time": "1749203810036",
"oi_day_high": 170550,
"oi_day_low": 87525
},
"NSE_FO:M&MFIN25JUN265CE": {
"ohlc": {
"open": 6.15,
"high": 16.85,
"low": 5.7,
"close": 13.9
},
"depth": {
"buy": [
{
"quantity": 2056,
"price": 14,
"orders": 1
},
{
"quantity": 2056,
"price": 13.95,
"orders": 1
},
{
"quantity": 2056,
"price": 13.9,
"orders": 1
},
{
"quantity": 4112,
"price": 13.25,
"orders": 1
},
{
"quantity": 14392,
"price": 13.2,
"orders": 2
}
],
"sell": [
{
"quantity": 4112,
"price": 14.3,
"orders": 2
},
{
"quantity": 4112,
"price": 14.5,
"orders": 2
},
{
"quantity": 2056,
"price": 14.55,
"orders": 1
},
{
"quantity": 2056,
"price": 14.6,
"orders": 1
},
{
"quantity": 2056,
"price": 14.65,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|50239",
"symbol": "M&MFIN25JUN265CE",
"last_price": 13.9,
"volume": 1961424,
"average_price": 10.23,
"oi": 407088,
"net_change": 7.4,
"total_buy_quantity": 215880,
"total_sell_quantity": 244664,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.25,
"last_trade_time": "1749203735688",
"oi_day_high": 1013608,
"oi_day_low": 407088
},
"NSE_FO:CESC25JUN167.5PE": {
"ohlc": {
"open": 5.1,
"high": 5.8,
"low": 3.85,
"close": 4.1
},
"depth": {
"buy": [
{
"quantity": 2925,
"price": 4,
"orders": 1
},
{
"quantity": 11700,
"price": 3.95,
"orders": 3
},
{
"quantity": 8775,
"price": 3.9,
"orders": 3
},
{
"quantity": 5850,
"price": 3.85,
"orders": 2
},
{
"quantity": 5850,
"price": 3.8,
"orders": 2
}
],
"sell": [
{
"quantity": 2925,
"price": 4.1,
"orders": 1
},
{
"quantity": 11700,
"price": 4.15,
"orders": 4
},
{
"quantity": 5850,
"price": 4.2,
"orders": 2
},
{
"quantity": 5850,
"price": 4.25,
"orders": 2
},
{
"quantity": 5850,
"price": 4.3,
"orders": 2
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|81341",
"symbol": "CESC25JUN167.5PE",
"last_price": 4.1,
"volume": 219375,
"average_price": 4.78,
"oi": 131625,
"net_change": -1.35,
"total_buy_quantity": 476775,
"total_sell_quantity": 517725,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.45,
"last_trade_time": "1749203915683",
"oi_day_high": 134550,
"oi_day_low": 96525
},
"NSE_FO:PHOENIXLTD25JUN1600PE": {
"ohlc": {
"open": 65.4,
"high": 67.9,
"low": 41.7,
"close": 41.8
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 41.95,
"orders": 1
},
{
"quantity": 350,
"price": 41.85,
"orders": 1
},
{
"quantity": 350,
"price": 41.8,
"orders": 1
},
{
"quantity": 700,
"price": 41.75,
"orders": 1
},
{
"quantity": 700,
"price": 41.6,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 42.9,
"orders": 1
},
{
"quantity": 350,
"price": 42.95,
"orders": 1
},
{
"quantity": 700,
"price": 43.2,
"orders": 1
},
{
"quantity": 350,
"price": 43.25,
"orders": 1
},
{
"quantity": 350,
"price": 43.3,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|128698",
"symbol": "PHOENIXLTD25JUN1600PE",
"last_price": 41.8,
"volume": 88200,
"average_price": 56.37,
"oi": 65800,
"net_change": -30.7,
"total_buy_quantity": 47950,
"total_sell_quantity": 32900,
"lower_circuit_limit": 5.55,
"upper_circuit_limit": 139.45,
"last_trade_time": "1749203971262",
"oi_day_high": 70700,
"oi_day_low": 64050
},
"NSE_FO:VOLTAS25JUN1260CE": {
"ohlc": {
"open": 25.95,
"high": 36.8,
"low": 22.1,
"close": 34.8
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 34.55,
"orders": 1
},
{
"quantity": 300,
"price": 34.5,
"orders": 1
},
{
"quantity": 600,
"price": 34.45,
"orders": 1
},
{
"quantity": 300,
"price": 34.4,
"orders": 1
},
{
"quantity": 600,
"price": 34.35,
"orders": 2
}
],
"sell": [
{
"quantity": 300,
"price": 34.8,
"orders": 1
},
{
"quantity": 300,
"price": 34.85,
"orders": 1
},
{
"quantity": 600,
"price": 34.9,
"orders": 2
},
{
"quantity": 300,
"price": 34.95,
"orders": 1
},
{
"quantity": 3300,
"price": 35,
"orders": 4
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|135283",
"symbol": "VOLTAS25JUN1260CE",
"last_price": 34.8,
"volume": 1668000,
"average_price": 31.09,
"oi": 607500,
"net_change": 10.45,
"total_buy_quantity": 114900,
"total_sell_quantity": 139500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 65.25,
"last_trade_time": "1749203990010",
"oi_day_high": 833700,
"oi_day_low": 607500
},
"NSE_FO:PNBHOUSING25JUN1040CE": {
"ohlc": {
"open": 53,
"high": 91.75,
"low": 45.9,
"close": 81
},
"depth": {
"buy": [
{
"quantity": 650,
"price": 80.75,
"orders": 1
},
{
"quantity": 650,
"price": 80.7,
"orders": 1
},
{
"quantity": 650,
"price": 79.85,
"orders": 1
},
{
"quantity": 3900,
"price": 79.8,
"orders": 6
},
{
"quantity": 650,
"price": 79.25,
"orders": 1
}
],
"sell": [
{
"quantity": 650,
"price": 82.1,
"orders": 1
},
{
"quantity": 650,
"price": 82.15,
"orders": 1
},
{
"quantity": 650,
"price": 82.2,
"orders": 1
},
{
"quantity": 1300,
"price": 82.45,
"orders": 1
},
{
"quantity": 650,
"price": 85.2,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|130803",
"symbol": "PNBHOUSING25JUN1040CE",
"last_price": 81,
"volume": 70200,
"average_price": 69.42,
"oi": 59150,
"net_change": 29.3,
"total_buy_quantity": 46150,
"total_sell_quantity": 31850,
"lower_circuit_limit": 1.6,
"upper_circuit_limit": 101.8,
"last_trade_time": "1749203889227",
"oi_day_high": 78650,
"oi_day_low": 58500
},
"NSE_FO:VBL25JUN480PE": {
"ohlc": {
"open": 17.55,
"high": 17.55,
"low": 11.7,
"close": 12
},
"depth": {
"buy": [
{
"quantity": 875,
"price": 11.95,
"orders": 1
},
{
"quantity": 1750,
"price": 11.9,
"orders": 2
},
{
"quantity": 2625,
"price": 11.85,
"orders": 2
},
{
"quantity": 2625,
"price": 11.8,
"orders": 3
},
{
"quantity": 1750,
"price": 11.75,
"orders": 2
}
],
"sell": [
{
"quantity": 1750,
"price": 12.15,
"orders": 2
},
{
"quantity": 2625,
"price": 12.2,
"orders": 3
},
{
"quantity": 1750,
"price": 12.25,
"orders": 2
},
{
"quantity": 1750,
"price": 12.3,
"orders": 2
},
{
"quantity": 875,
"price": 12.35,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|145786",
"symbol": "VBL25JUN480PE",
"last_price": 12,
"volume": 731500,
"average_price": 14.05,
"oi": 736750,
"net_change": -6.75,
"total_buy_quantity": 175000,
"total_sell_quantity": 161000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 38.75,
"last_trade_time": "1749203990143",
"oi_day_high": 786625,
"oi_day_low": 706125
},
"NSE_FO:HINDUNILVR25JUN2360PE": {
"ohlc": {
"open": 38.2,
"high": 39,
"low": 28.2,
"close": 31.25
},
"depth": {
"buy": [
{
"quantity": 900,
"price": 30.9,
"orders": 3
},
{
"quantity": 1500,
"price": 30.85,
"orders": 3
},
{
"quantity": 1500,
"price": 30.8,
"orders": 3
},
{
"quantity": 1200,
"price": 30.75,
"orders": 2
},
{
"quantity": 300,
"price": 30.7,
"orders": 1
}
],
"sell": [
{
"quantity": 600,
"price": 31.1,
"orders": 1
},
{
"quantity": 300,
"price": 31.15,
"orders": 1
},
{
"quantity": 1200,
"price": 31.2,
"orders": 3
},
{
"quantity": 900,
"price": 31.25,
"orders": 2
},
{
"quantity": 600,
"price": 31.3,
"orders": 2
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|98318",
"symbol": "HINDUNILVR25JUN2360PE",
"last_price": 31.25,
"volume": 502800,
"average_price": 33.22,
"oi": 388500,
"net_change": -8.75,
"total_buy_quantity": 68400,
"total_sell_quantity": 68100,
"lower_circuit_limit": 4.15,
"upper_circuit_limit": 75.85,
"last_trade_time": "1749203998710",
"oi_day_high": 397500,
"oi_day_low": 370500
},
"NSE_FO:RBLBANK25JUN215CE": {
"ohlc": {
"open": 4.9,
"high": 11.1,
"low": 3.8,
"close": 9.35
},
"depth": {
"buy": [
{
"quantity": 2500,
"price": 9.05,
"orders": 1
},
{
"quantity": 7500,
"price": 9,
"orders": 3
},
{
"quantity": 5000,
"price": 8.95,
"orders": 2
},
{
"quantity": 2500,
"price": 8.9,
"orders": 1
},
{
"quantity": 2500,
"price": 8.85,
"orders": 1
}
],
"sell": [
{
"quantity": 5000,
"price": 9.2,
"orders": 2
},
{
"quantity": 2500,
"price": 9.25,
"orders": 1
},
{
"quantity": 5000,
"price": 9.3,
"orders": 2
},
{
"quantity": 2500,
"price": 9.35,
"orders": 1
},
{
"quantity": 2500,
"price": 9.4,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|134182",
"symbol": "RBLBANK25JUN215CE",
"last_price": 9.35,
"volume": 6712500,
"average_price": 7.65,
"oi": 1060000,
"net_change": 4.8,
"total_buy_quantity": 327500,
"total_sell_quantity": 257500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.55,
"last_trade_time": "1749203972395",
"oi_day_high": 1235000,
"oi_day_low": 1015000
},
"NSE_FO:TATACOMM25JUN1680PE": {
"ohlc": {
"open": 37.8,
"high": 37.8,
"low": 30.3,
"close": 33.45
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 33.05,
"orders": 1
},
{
"quantity": 250,
"price": 33,
"orders": 1
},
{
"quantity": 500,
"price": 31.6,
"orders": 1
},
{
"quantity": 500,
"price": 31.55,
"orders": 1
},
{
"quantity": 500,
"price": 30.9,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 34.4,
"orders": 1
},
{
"quantity": 250,
"price": 34.45,
"orders": 1
},
{
"quantity": 250,
"price": 34.6,
"orders": 1
},
{
"quantity": 500,
"price": 34.9,
"orders": 1
},
{
"quantity": 500,
"price": 34.95,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|141928",
"symbol": "TATACOMM25JUN1680PE",
"last_price": 33.45,
"volume": 18000,
"average_price": 32.69,
"oi": 46250,
"net_change": -4.2,
"total_buy_quantity": 43000,
"total_sell_quantity": 45000,
"lower_circuit_limit": 3.1,
"upper_circuit_limit": 72.2,
"last_trade_time": "1749203766966",
"oi_day_high": 51000,
"oi_day_low": 45750
},
"NSE_FO:OBEROIRLTY25JUN1740PE": {
"ohlc": {
"open": 24,
"high": 29,
"low": 9.7,
"close": 10.8
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 10.6,
"orders": 1
},
{
"quantity": 350,
"price": 10.55,
"orders": 1
},
{
"quantity": 700,
"price": 10.5,
"orders": 2
},
{
"quantity": 700,
"price": 10.45,
"orders": 2
},
{
"quantity": 350,
"price": 10.4,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 10.9,
"orders": 1
},
{
"quantity": 350,
"price": 10.95,
"orders": 1
},
{
"quantity": 700,
"price": 11,
"orders": 2
},
{
"quantity": 700,
"price": 11.05,
"orders": 2
},
{
"quantity": 350,
"price": 11.1,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|118017",
"symbol": "OBEROIRLTY25JUN1740PE",
"last_price": 10.8,
"volume": 205800,
"average_price": 13.87,
"oi": 87500,
"net_change": -20.7,
"total_buy_quantity": 141050,
"total_sell_quantity": 53200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 72.45,
"last_trade_time": "1749203963896",
"oi_day_high": 87500,
"oi_day_low": 34650
},
"NSE_FO:NYKAA25JUN205CE": {
"ohlc": {
"open": 3.4,
"high": 3.4,
"low": 2.6,
"close": 2.65
},
"depth": {
"buy": [
{
"quantity": 11800,
"price": 2.65,
"orders": 1
},
{
"quantity": 23600,
"price": 2.6,
"orders": 5
},
{
"quantity": 29500,
"price": 2.55,
"orders": 7
},
{
"quantity": 17700,
"price": 2.5,
"orders": 5
},
{
"quantity": 8850,
"price": 2.45,
"orders": 2
}
],
"sell": [
{
"quantity": 14750,
"price": 2.7,
"orders": 3
},
{
"quantity": 32450,
"price": 2.75,
"orders": 6
},
{
"quantity": 23600,
"price": 2.8,
"orders": 5
},
{
"quantity": 29500,
"price": 2.85,
"orders": 5
},
{
"quantity": 23600,
"price": 2.9,
"orders": 5
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|124889",
"symbol": "NYKAA25JUN205CE",
"last_price": 2.65,
"volume": 1062000,
"average_price": 2.83,
"oi": 1967650,
"net_change": -0.7,
"total_buy_quantity": 613600,
"total_sell_quantity": 944000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.35,
"last_trade_time": "1749203987834",
"oi_day_high": 1982400,
"oi_day_low": 1873250
},
"NSE_FO:ADANIENSOL25JUN880CE": {
"ohlc": {
"open": 31.2,
"high": 40.55,
"low": 31.1,
"close": 33.5
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 33.8,
"orders": 1
},
{
"quantity": 625,
"price": 33.75,
"orders": 1
},
{
"quantity": 1250,
"price": 33.7,
"orders": 2
},
{
"quantity": 625,
"price": 33.55,
"orders": 1
},
{
"quantity": 3125,
"price": 33.5,
"orders": 2
}
],
"sell": [
{
"quantity": 625,
"price": 34.25,
"orders": 1
},
{
"quantity": 1250,
"price": 34.3,
"orders": 2
},
{
"quantity": 1250,
"price": 34.35,
"orders": 2
},
{
"quantity": 625,
"price": 34.5,
"orders": 1
},
{
"quantity": 625,
"price": 34.55,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|66303",
"symbol": "ADANIENSOL25JUN880CE",
"last_price": 33.5,
"volume": 739375,
"average_price": 35.38,
"oi": 421875,
"net_change": 2.9,
"total_buy_quantity": 98750,
"total_sell_quantity": 95625,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 77.05,
"last_trade_time": "1749203966492",
"oi_day_high": 423125,
"oi_day_low": 371250
},
"NSE_FO:INDHOTEL25JUN760PE": {
"ohlc": {
"open": 13.55,
"high": 14.1,
"low": 10.5,
"close": 11.05
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 11,
"orders": 1
},
{
"quantity": 2000,
"price": 10.95,
"orders": 2
},
{
"quantity": 3000,
"price": 10.9,
"orders": 3
},
{
"quantity": 5000,
"price": 10.85,
"orders": 4
},
{
"quantity": 3000,
"price": 10.8,
"orders": 3
}
],
"sell": [
{
"quantity": 4000,
"price": 11.15,
"orders": 4
},
{
"quantity": 3000,
"price": 11.2,
"orders": 3
},
{
"quantity": 4000,
"price": 11.25,
"orders": 3
},
{
"quantity": 3000,
"price": 11.3,
"orders": 3
},
{
"quantity": 2000,
"price": 11.35,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|103335",
"symbol": "INDHOTEL25JUN760PE",
"last_price": 11.05,
"volume": 338000,
"average_price": 12.12,
"oi": 547000,
"net_change": -2.9,
"total_buy_quantity": 294000,
"total_sell_quantity": 209000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 34,
"last_trade_time": "1749203977272",
"oi_day_high": 561000,
"oi_day_low": 508000
},
"NSE_FO:BHEL25JUN265CE": {
"ohlc": {
"open": 4.15,
"high": 6.1,
"low": 4.15,
"close": 4.9
},
"depth": {
"buy": [
{
"quantity": 18375,
"price": 4.75,
"orders": 6
},
{
"quantity": 13125,
"price": 4.7,
"orders": 5
},
{
"quantity": 34125,
"price": 4.65,
"orders": 6
},
{
"quantity": 10500,
"price": 4.6,
"orders": 4
},
{
"quantity": 5250,
"price": 4.55,
"orders": 2
}
],
"sell": [
{
"quantity": 13125,
"price": 4.9,
"orders": 5
},
{
"quantity": 26250,
"price": 4.95,
"orders": 6
},
{
"quantity": 13125,
"price": 5,
"orders": 4
},
{
"quantity": 21000,
"price": 5.05,
"orders": 4
},
{
"quantity": 31500,
"price": 5.1,
"orders": 6
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|75329",
"symbol": "BHEL25JUN265CE",
"last_price": 4.9,
"volume": 2950500,
"average_price": 5.19,
"oi": 3664500,
"net_change": 0.55,
"total_buy_quantity": 538125,
"total_sell_quantity": 979125,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.35,
"last_trade_time": "1749203937766",
"oi_day_high": 3703875,
"oi_day_low": 3596250
},
"NSE_FO:NESTLEIND25JUN2440PE": {
"ohlc": {
"open": 67.1,
"high": 70.9,
"low": 53.15,
"close": 57.35
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 56.85,
"orders": 2
},
{
"quantity": 400,
"price": 56.8,
"orders": 2
},
{
"quantity": 400,
"price": 56.75,
"orders": 1
},
{
"quantity": 200,
"price": 56.35,
"orders": 1
},
{
"quantity": 200,
"price": 54.9,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 59.25,
"orders": 1
},
{
"quantity": 200,
"price": 59.3,
"orders": 1
},
{
"quantity": 200,
"price": 59.4,
"orders": 1
},
{
"quantity": 400,
"price": 59.45,
"orders": 1
},
{
"quantity": 400,
"price": 60.15,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|123455",
"symbol": "NESTLEIND25JUN2440PE",
"last_price": 57.35,
"volume": 28000,
"average_price": 62.21,
"oi": 44200,
"net_change": -8,
"total_buy_quantity": 18800,
"total_sell_quantity": 25600,
"lower_circuit_limit": 15.55,
"upper_circuit_limit": 115.15,
"last_trade_time": "1749202713858",
"oi_day_high": 44200,
"oi_day_low": 38600
},
"NSE_FO:CGPOWER25JUN700CE": {
"ohlc": {
"open": 18.8,
"high": 20.8,
"low": 13.75,
"close": 14.75
},
"depth": {
"buy": [
{
"quantity": 725,
"price": 14.8,
"orders": 1
},
{
"quantity": 1450,
"price": 14.75,
"orders": 2
},
{
"quantity": 2175,
"price": 14.7,
"orders": 3
},
{
"quantity": 2900,
"price": 14.65,
"orders": 3
},
{
"quantity": 1450,
"price": 14.6,
"orders": 2
}
],
"sell": [
{
"quantity": 1450,
"price": 15.05,
"orders": 2
},
{
"quantity": 1450,
"price": 15.1,
"orders": 2
},
{
"quantity": 4350,
"price": 15.15,
"orders": 3
},
{
"quantity": 725,
"price": 15.2,
"orders": 1
},
{
"quantity": 2175,
"price": 15.25,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|80307",
"symbol": "CGPOWER25JUN700CE",
"last_price": 14.75,
"volume": 1265850,
"average_price": 15.62,
"oi": 733700,
"net_change": -7,
"total_buy_quantity": 306675,
"total_sell_quantity": 241425,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 48.85,
"last_trade_time": "1749203951100",
"oi_day_high": 773575,
"oi_day_low": 576375
},
"NSE_FO:IRCTC25JUN770CE": {
"ohlc": {
"open": 26.25,
"high": 29.1,
"low": 24.55,
"close": 24.6
},
"depth": {
"buy": [
{
"quantity": 1750,
"price": 24.2,
"orders": 2
},
{
"quantity": 1750,
"price": 24.15,
"orders": 2
},
{
"quantity": 1750,
"price": 24.1,
"orders": 2
},
{
"quantity": 3500,
"price": 24.05,
"orders": 3
},
{
"quantity": 875,
"price": 24,
"orders": 1
}
],
"sell": [
{
"quantity": 875,
"price": 24.5,
"orders": 1
},
{
"quantity": 2625,
"price": 24.55,
"orders": 3
},
{
"quantity": 2625,
"price": 24.6,
"orders": 3
},
{
"quantity": 875,
"price": 24.65,
"orders": 1
},
{
"quantity": 875,
"price": 24.7,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|104227",
"symbol": "IRCTC25JUN770CE",
"last_price": 24.6,
"volume": 360500,
"average_price": 26.38,
"oi": 357875,
"net_change": -2.1,
"total_buy_quantity": 133875,
"total_sell_quantity": 161875,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 53.45,
"last_trade_time": "1749203890269",
"oi_day_high": 395500,
"oi_day_low": 347375
},
"NSE_FO:INDUSTOWER25JUN390PE": {
"ohlc": {
"open": 12.4,
"high": 13.75,
"low": 8.35,
"close": 10.35
},
"depth": {
"buy": [
{
"quantity": 1700,
"price": 10.35,
"orders": 1
},
{
"quantity": 6800,
"price": 10.3,
"orders": 4
},
{
"quantity": 11900,
"price": 10.25,
"orders": 6
},
{
"quantity": 3400,
"price": 10.2,
"orders": 2
},
{
"quantity": 10200,
"price": 10.15,
"orders": 3
}
],
"sell": [
{
"quantity": 1700,
"price": 10.45,
"orders": 1
},
{
"quantity": 3400,
"price": 10.5,
"orders": 2
},
{
"quantity": 6800,
"price": 10.55,
"orders": 3
},
{
"quantity": 5100,
"price": 10.6,
"orders": 3
},
{
"quantity": 3400,
"price": 10.65,
"orders": 2
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|105420",
"symbol": "INDUSTOWER25JUN390PE",
"last_price": 10.35,
"volume": 2119900,
"average_price": 10.13,
"oi": 627300,
"net_change": -2.85,
"total_buy_quantity": 323000,
"total_sell_quantity": 302600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33.2,
"last_trade_time": "1749203983750",
"oi_day_high": 661300,
"oi_day_low": 538900
},
"NSE_FO:MARICO25JUN720PE": {
"ohlc": {
"open": 23.55,
"high": 25.9,
"low": 21.65,
"close": 24.45
},
"depth": {
"buy": [
{
"quantity": 1200,
"price": 23.85,
"orders": 1
},
{
"quantity": 1200,
"price": 23.8,
"orders": 1
},
{
"quantity": 2400,
"price": 23.7,
"orders": 2
},
{
"quantity": 1200,
"price": 23.45,
"orders": 1
},
{
"quantity": 1200,
"price": 23.2,
"orders": 1
}
],
"sell": [
{
"quantity": 1200,
"price": 24.3,
"orders": 1
},
{
"quantity": 1200,
"price": 24.35,
"orders": 1
},
{
"quantity": 1200,
"price": 24.4,
"orders": 1
},
{
"quantity": 1200,
"price": 24.7,
"orders": 1
},
{
"quantity": 1200,
"price": 25,
"orders": 1
}
]
},
"timestamp": "2025-06-06T15:29:59.952+05:30",
"instrument_token": "NSE_FO|117640",
"symbol": "MARICO25JUN720PE",
"last_price": 24.45,
"volume": 78000,
"average_price": 24.18,
"oi": 135600,
"net_change": 1.5,
"total_buy_quantity": 106800,
"total_sell_quantity": 68400,
"lower_circuit_limit": 2.95,
"upper_circuit_limit": 42.95,
"last_trade_time": "1749203598002",
"oi_day_high": 145200,
"oi_day_low": 134400
}
}
}