{
"status": "success",
"data": {
"NSE_FO:ADANIPORTS25MAY1240PE": {
"ohlc": {
"open": 20.2,
"high": 20.2,
"low": 11.35,
"close": 11.7
},
"depth": {
"buy": [
{
"quantity": 1200,
"price": 11.35,
"orders": 3
},
{
"quantity": 1200,
"price": 11.3,
"orders": 3
},
{
"quantity": 2000,
"price": 11.25,
"orders": 4
},
{
"quantity": 800,
"price": 11.2,
"orders": 2
},
{
"quantity": 1600,
"price": 11.15,
"orders": 3
}
],
"sell": [
{
"quantity": 400,
"price": 11.45,
"orders": 1
},
{
"quantity": 800,
"price": 11.5,
"orders": 2
},
{
"quantity": 2400,
"price": 11.55,
"orders": 5
},
{
"quantity": 1200,
"price": 11.6,
"orders": 3
},
{
"quantity": 800,
"price": 11.65,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|65157",
"symbol": "ADANIPORTS25MAY1240PE",
"last_price": 11.7,
"volume": 624000,
"average_price": 14.55,
"oi": 467200,
"net_change": -3.5,
"total_buy_quantity": 424000,
"total_sell_quantity": 81200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 41.35,
"last_trade_time": "1746611999288",
"oi_day_high": 470800,
"oi_day_low": 438000
},
"NSE_FO:POWERGRID25MAY315CE": {
"ohlc": {
"open": 6.5,
"high": 8.6,
"low": 6.5,
"close": 7.5
},
"depth": {
"buy": [
{
"quantity": 1800,
"price": 7.45,
"orders": 1
},
{
"quantity": 10800,
"price": 7.4,
"orders": 6
},
{
"quantity": 12600,
"price": 7.35,
"orders": 6
},
{
"quantity": 18000,
"price": 7.3,
"orders": 6
},
{
"quantity": 3600,
"price": 7.25,
"orders": 1
}
],
"sell": [
{
"quantity": 3600,
"price": 7.5,
"orders": 2
},
{
"quantity": 9000,
"price": 7.55,
"orders": 3
},
{
"quantity": 5400,
"price": 7.6,
"orders": 3
},
{
"quantity": 7200,
"price": 7.65,
"orders": 4
},
{
"quantity": 3600,
"price": 7.7,
"orders": 2
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|132589",
"symbol": "POWERGRID25MAY315CE",
"last_price": 7.5,
"volume": 4035600,
"average_price": 7.74,
"oi": 1562400,
"net_change": 1.4,
"total_buy_quantity": 379800,
"total_sell_quantity": 556200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.1,
"last_trade_time": "1746611973036",
"oi_day_high": 1594800,
"oi_day_low": 1292400
},
"NSE_FO:SUPREMEIND25MAY3500PE": {
"ohlc": {
"open": 151.55,
"high": 193.8,
"low": 151.55,
"close": 154.15
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 150.35,
"orders": 1
},
{
"quantity": 125,
"price": 150.3,
"orders": 1
},
{
"quantity": 125,
"price": 150.25,
"orders": 1
},
{
"quantity": 125,
"price": 150.2,
"orders": 1
},
{
"quantity": 250,
"price": 150.05,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 162.6,
"orders": 1
},
{
"quantity": 125,
"price": 162.65,
"orders": 1
},
{
"quantity": 375,
"price": 166.95,
"orders": 1
},
{
"quantity": 500,
"price": 167,
"orders": 1
},
{
"quantity": 625,
"price": 167.7,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|141139",
"symbol": "SUPREMEIND25MAY3500PE",
"last_price": 154.15,
"volume": 6750,
"average_price": 173.04,
"oi": 15500,
"net_change": -11.1,
"total_buy_quantity": 6750,
"total_sell_quantity": 6125,
"lower_circuit_limit": 34.5,
"upper_circuit_limit": 296,
"last_trade_time": "1746611911218",
"oi_day_high": 16000,
"oi_day_low": 14250
},
"NSE_FO:MARICO25MAY720CE": {
"ohlc": {
"open": 18.65,
"high": 30.2,
"low": 17.95,
"close": 28.1
},
"depth": {
"buy": [
{
"quantity": 2400,
"price": 28.05,
"orders": 1
},
{
"quantity": 1200,
"price": 28,
"orders": 1
},
{
"quantity": 1200,
"price": 27.95,
"orders": 1
},
{
"quantity": 1200,
"price": 27.9,
"orders": 1
},
{
"quantity": 1200,
"price": 27.85,
"orders": 1
}
],
"sell": [
{
"quantity": 2400,
"price": 28.3,
"orders": 2
},
{
"quantity": 1200,
"price": 28.65,
"orders": 1
},
{
"quantity": 1200,
"price": 28.7,
"orders": 1
},
{
"quantity": 3600,
"price": 28.95,
"orders": 3
},
{
"quantity": 6000,
"price": 29,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|104182",
"symbol": "MARICO25MAY720CE",
"last_price": 28.1,
"volume": 961200,
"average_price": 25.81,
"oi": 518400,
"net_change": 6.85,
"total_buy_quantity": 200400,
"total_sell_quantity": 201600,
"lower_circuit_limit": 1.25,
"upper_circuit_limit": 41.25,
"last_trade_time": "1746611998828",
"oi_day_high": 642000,
"oi_day_low": 518400
},
"NSE_FO:RBLBANK25MAY197.5PE": {
"ohlc": {
"open": 6.5,
"high": 6.5,
"low": 4.95,
"close": 5.25
},
"depth": {
"buy": [
{
"quantity": 2500,
"price": 4.55,
"orders": 1
},
{
"quantity": 7500,
"price": 3.6,
"orders": 1
},
{
"quantity": 50000,
"price": 0.9,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 15000,
"price": 6.4,
"orders": 1
},
{
"quantity": 5000,
"price": 6.5,
"orders": 1
},
{
"quantity": 2500,
"price": 6.55,
"orders": 1
},
{
"quantity": 10000,
"price": 6.6,
"orders": 1
},
{
"quantity": 5000,
"price": 6.7,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|134047",
"symbol": "RBLBANK25MAY197.5PE",
"last_price": 5.25,
"volume": 12500,
"average_price": 5.44,
"oi": 542500,
"net_change": -0.45,
"total_buy_quantity": 60000,
"total_sell_quantity": 67500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.7,
"last_trade_time": "1746596121471",
"oi_day_high": 547500,
"oi_day_low": 542500
},
"NSE_FO:MCX25MAY6200PE": {
"ohlc": {
"open": 332.4,
"high": 393.5,
"low": 285,
"close": 333.75
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 334.6,
"orders": 1
},
{
"quantity": 100,
"price": 334.55,
"orders": 1
},
{
"quantity": 100,
"price": 333.7,
"orders": 1
},
{
"quantity": 100,
"price": 332.15,
"orders": 1
},
{
"quantity": 100,
"price": 332.1,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 337.65,
"orders": 2
},
{
"quantity": 100,
"price": 337.7,
"orders": 1
},
{
"quantity": 100,
"price": 337.75,
"orders": 1
},
{
"quantity": 100,
"price": 337.8,
"orders": 1
},
{
"quantity": 100,
"price": 337.9,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|105170",
"symbol": "MCX25MAY6200PE",
"last_price": 333.75,
"volume": 68600,
"average_price": 345.34,
"oi": 42700,
"net_change": -50.85,
"total_buy_quantity": 12000,
"total_sell_quantity": 13100,
"lower_circuit_limit": 119.9,
"upper_circuit_limit": 649.3,
"last_trade_time": "1746611816176",
"oi_day_high": 45200,
"oi_day_low": 41300
},
"NSE_FO:IDFCFIRSTB25MAY68CE": {
"ohlc": {
"open": 1.2,
"high": 2.05,
"low": 1,
"close": 1.8
},
"depth": {
"buy": [
{
"quantity": 180000,
"price": 1.8,
"orders": 4
},
{
"quantity": 225000,
"price": 1.75,
"orders": 12
},
{
"quantity": 270000,
"price": 1.7,
"orders": 9
},
{
"quantity": 285000,
"price": 1.65,
"orders": 11
},
{
"quantity": 202500,
"price": 1.6,
"orders": 6
}
],
"sell": [
{
"quantity": 157500,
"price": 1.85,
"orders": 12
},
{
"quantity": 210000,
"price": 1.9,
"orders": 11
},
{
"quantity": 375000,
"price": 1.95,
"orders": 7
},
{
"quantity": 487500,
"price": 2,
"orders": 14
},
{
"quantity": 510000,
"price": 2.05,
"orders": 7
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|91754",
"symbol": "IDFCFIRSTB25MAY68CE",
"last_price": 1.8,
"volume": 19320000,
"average_price": 1.7,
"oi": 9982500,
"net_change": 0.45,
"total_buy_quantity": 5385000,
"total_sell_quantity": 3667500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.35,
"last_trade_time": "1746611992265",
"oi_day_high": 10800000,
"oi_day_low": 9982500
},
"NSE_FO:ONGC25MAY250CE": {
"ohlc": {
"open": 2.1,
"high": 3.4,
"low": 2,
"close": 2.65
},
"depth": {
"buy": [
{
"quantity": 34650,
"price": 2.6,
"orders": 8
},
{
"quantity": 36575,
"price": 2.55,
"orders": 8
},
{
"quantity": 94325,
"price": 2.5,
"orders": 15
},
{
"quantity": 21175,
"price": 2.45,
"orders": 5
},
{
"quantity": 90475,
"price": 2.4,
"orders": 10
}
],
"sell": [
{
"quantity": 32725,
"price": 2.7,
"orders": 10
},
{
"quantity": 42350,
"price": 2.75,
"orders": 11
},
{
"quantity": 44275,
"price": 2.8,
"orders": 10
},
{
"quantity": 32725,
"price": 2.85,
"orders": 9
},
{
"quantity": 34650,
"price": 2.9,
"orders": 5
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|111573",
"symbol": "ONGC25MAY250CE",
"last_price": 2.65,
"volume": 5076225,
"average_price": 2.85,
"oi": 7409325,
"net_change": -0.1,
"total_buy_quantity": 1262800,
"total_sell_quantity": 1191575,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.75,
"last_trade_time": "1746611989843",
"oi_day_high": 7559475,
"oi_day_low": 7026250
},
"NSE_FO:AUROPHARMA25MAY1260CE": {
"ohlc": {
"open": 27.75,
"high": 30.2,
"low": 20.1,
"close": 22.85
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 23.05,
"orders": 1
},
{
"quantity": 550,
"price": 23,
"orders": 1
},
{
"quantity": 1100,
"price": 22.55,
"orders": 2
},
{
"quantity": 550,
"price": 22.45,
"orders": 1
},
{
"quantity": 550,
"price": 22.4,
"orders": 1
}
],
"sell": [
{
"quantity": 550,
"price": 23.2,
"orders": 1
},
{
"quantity": 1100,
"price": 23.35,
"orders": 1
},
{
"quantity": 550,
"price": 23.55,
"orders": 1
},
{
"quantity": 1100,
"price": 23.65,
"orders": 1
},
{
"quantity": 1100,
"price": 23.7,
"orders": 2
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|70676",
"symbol": "AUROPHARMA25MAY1260CE",
"last_price": 22.85,
"volume": 774950,
"average_price": 23.88,
"oi": 592350,
"net_change": -6.45,
"total_buy_quantity": 107800,
"total_sell_quantity": 150150,
"lower_circuit_limit": 3.65,
"upper_circuit_limit": 54.95,
"last_trade_time": "1746611970001",
"oi_day_high": 708400,
"oi_day_low": 592350
},
"NSE_FO:ETERNAL25MAY235CE": {
"ohlc": {
"open": 7.7,
"high": 10.15,
"low": 7.05,
"close": 9.45
},
"depth": {
"buy": [
{
"quantity": 6000,
"price": 9.4,
"orders": 3
},
{
"quantity": 16000,
"price": 9.35,
"orders": 6
},
{
"quantity": 14000,
"price": 9.3,
"orders": 6
},
{
"quantity": 14000,
"price": 9.25,
"orders": 5
},
{
"quantity": 2000,
"price": 9.2,
"orders": 1
}
],
"sell": [
{
"quantity": 2000,
"price": 9.45,
"orders": 1
},
{
"quantity": 16000,
"price": 9.5,
"orders": 6
},
{
"quantity": 20000,
"price": 9.55,
"orders": 9
},
{
"quantity": 14000,
"price": 9.6,
"orders": 6
},
{
"quantity": 16000,
"price": 9.65,
"orders": 6
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|146346",
"symbol": "ETERNAL25MAY235CE",
"last_price": 9.45,
"volume": 6164000,
"average_price": 8.43,
"oi": 2906000,
"net_change": 1,
"total_buy_quantity": 306000,
"total_sell_quantity": 482000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.45,
"last_trade_time": "1746611985205",
"oi_day_high": 3196000,
"oi_day_low": 2906000
},
"NSE_FO:JSWENERGY25MAY500CE": {
"ohlc": {
"open": 8.6,
"high": 11.35,
"low": 7.25,
"close": 9.25
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 9.3,
"orders": 1
},
{
"quantity": 6000,
"price": 9.25,
"orders": 5
},
{
"quantity": 2250,
"price": 9.2,
"orders": 3
},
{
"quantity": 2250,
"price": 9.15,
"orders": 2
},
{
"quantity": 750,
"price": 9.1,
"orders": 1
}
],
"sell": [
{
"quantity": 750,
"price": 9.45,
"orders": 1
},
{
"quantity": 3000,
"price": 9.5,
"orders": 4
},
{
"quantity": 5250,
"price": 9.55,
"orders": 6
},
{
"quantity": 750,
"price": 9.6,
"orders": 1
},
{
"quantity": 3000,
"price": 9.65,
"orders": 3
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|98578",
"symbol": "JSWENERGY25MAY500CE",
"last_price": 9.25,
"volume": 455250,
"average_price": 9.37,
"oi": 774000,
"net_change": 0.25,
"total_buy_quantity": 626250,
"total_sell_quantity": 198750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29,
"last_trade_time": "1746611988957",
"oi_day_high": 783750,
"oi_day_low": 756750
},
"NSE_FO:AARTIIND25MAY440PE": {
"ohlc": {
"open": 23.5,
"high": 23.5,
"low": 11.7,
"close": 12.35
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 12.15,
"orders": 1
},
{
"quantity": 1000,
"price": 12.1,
"orders": 1
},
{
"quantity": 1000,
"price": 12.05,
"orders": 1
},
{
"quantity": 1000,
"price": 12,
"orders": 1
},
{
"quantity": 1000,
"price": 11.95,
"orders": 1
}
],
"sell": [
{
"quantity": 2000,
"price": 12.35,
"orders": 2
},
{
"quantity": 1000,
"price": 12.4,
"orders": 1
},
{
"quantity": 1000,
"price": 12.45,
"orders": 1
},
{
"quantity": 3000,
"price": 12.5,
"orders": 3
},
{
"quantity": 3000,
"price": 12.55,
"orders": 2
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|63461",
"symbol": "AARTIIND25MAY440PE",
"last_price": 12.35,
"volume": 940000,
"average_price": 14.39,
"oi": 333000,
"net_change": -9.1,
"total_buy_quantity": 329000,
"total_sell_quantity": 223000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 41.45,
"last_trade_time": "1746611984192",
"oi_day_high": 349000,
"oi_day_low": 248000
},
"NSE_FO:TRENT25MAY5300CE": {
"ohlc": {
"open": 145.4,
"high": 185.4,
"low": 135.35,
"close": 160.35
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 160,
"orders": 1
},
{
"quantity": 200,
"price": 159.3,
"orders": 2
},
{
"quantity": 100,
"price": 159.25,
"orders": 1
},
{
"quantity": 200,
"price": 159.1,
"orders": 2
},
{
"quantity": 300,
"price": 159.05,
"orders": 2
}
],
"sell": [
{
"quantity": 200,
"price": 161.3,
"orders": 1
},
{
"quantity": 100,
"price": 161.35,
"orders": 1
},
{
"quantity": 200,
"price": 161.4,
"orders": 2
},
{
"quantity": 200,
"price": 161.45,
"orders": 2
},
{
"quantity": 200,
"price": 161.95,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|144980",
"symbol": "TRENT25MAY5300CE",
"last_price": 160.35,
"volume": 422600,
"average_price": 163.08,
"oi": 284200,
"net_change": -4.5,
"total_buy_quantity": 30900,
"total_sell_quantity": 31500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 365.8,
"last_trade_time": "1746611989115",
"oi_day_high": 306300,
"oi_day_low": 284200
},
"NSE_FO:BIOCON25MAY325CE": {
"ohlc": {
"open": 24.85,
"high": 29.4,
"low": 23.8,
"close": 27.9
},
"depth": {
"buy": [
{
"quantity": 5000,
"price": 27.7,
"orders": 2
},
{
"quantity": 7500,
"price": 27.45,
"orders": 1
},
{
"quantity": 7500,
"price": 27.35,
"orders": 1
},
{
"quantity": 7500,
"price": 27.25,
"orders": 1
},
{
"quantity": 7500,
"price": 27.15,
"orders": 1
}
],
"sell": [
{
"quantity": 2500,
"price": 28,
"orders": 1
},
{
"quantity": 7500,
"price": 28.05,
"orders": 1
},
{
"quantity": 7500,
"price": 28.15,
"orders": 1
},
{
"quantity": 7500,
"price": 28.25,
"orders": 1
},
{
"quantity": 7500,
"price": 28.4,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|75653",
"symbol": "BIOCON25MAY325CE",
"last_price": 27.9,
"volume": 145000,
"average_price": 26.88,
"oi": 377500,
"net_change": 3.3,
"total_buy_quantity": 262500,
"total_sell_quantity": 275000,
"lower_circuit_limit": 4.6,
"upper_circuit_limit": 44.6,
"last_trade_time": "1746611966570",
"oi_day_high": 382500,
"oi_day_low": 360000
},
"NSE_FO:GAIL25MAY192.5CE": {
"ohlc": {
"open": 4,
"high": 6.95,
"low": 3.8,
"close": 6.35
},
"depth": {
"buy": [
{
"quantity": 11750,
"price": 6.35,
"orders": 3
},
{
"quantity": 4700,
"price": 6.3,
"orders": 2
},
{
"quantity": 4700,
"price": 6.25,
"orders": 2
},
{
"quantity": 7050,
"price": 6.2,
"orders": 3
},
{
"quantity": 14100,
"price": 6.15,
"orders": 2
}
],
"sell": [
{
"quantity": 4700,
"price": 6.45,
"orders": 1
},
{
"quantity": 9400,
"price": 6.5,
"orders": 4
},
{
"quantity": 11750,
"price": 6.55,
"orders": 3
},
{
"quantity": 7050,
"price": 6.6,
"orders": 2
},
{
"quantity": 14100,
"price": 6.65,
"orders": 2
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|89329",
"symbol": "GAIL25MAY192.5CE",
"last_price": 6.35,
"volume": 763750,
"average_price": 6.21,
"oi": 843650,
"net_change": 1.4,
"total_buy_quantity": 498200,
"total_sell_quantity": 606300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.95,
"last_trade_time": "1746611946952",
"oi_day_high": 869500,
"oi_day_low": 801350
},
"NSE_FO:DABUR25MAY490PE": {
"ohlc": {
"open": 18.5,
"high": 19,
"low": 13.8,
"close": 16.55
},
"depth": {
"buy": [
{
"quantity": 1250,
"price": 16.5,
"orders": 1
},
{
"quantity": 1250,
"price": 16.45,
"orders": 1
},
{
"quantity": 1250,
"price": 16.35,
"orders": 1
},
{
"quantity": 1250,
"price": 16.3,
"orders": 1
},
{
"quantity": 1250,
"price": 16.25,
"orders": 1
}
],
"sell": [
{
"quantity": 2500,
"price": 16.75,
"orders": 2
},
{
"quantity": 1250,
"price": 16.8,
"orders": 1
},
{
"quantity": 1250,
"price": 16.9,
"orders": 1
},
{
"quantity": 1250,
"price": 17,
"orders": 1
},
{
"quantity": 1250,
"price": 17.05,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|78119",
"symbol": "DABUR25MAY490PE",
"last_price": 16.55,
"volume": 467500,
"average_price": 15.85,
"oi": 400000,
"net_change": -0.85,
"total_buy_quantity": 233750,
"total_sell_quantity": 146250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 37.4,
"last_trade_time": "1746611998001",
"oi_day_high": 418750,
"oi_day_low": 397500
},
"NSE_FO:CROMPTON25MAY345PE": {
"ohlc": {
"open": 23.3,
"high": 23.35,
"low": 18.5,
"close": 19.15
},
"depth": {
"buy": [
{
"quantity": 3600,
"price": 18.55,
"orders": 2
},
{
"quantity": 3600,
"price": 18.35,
"orders": 1
},
{
"quantity": 9000,
"price": 18.15,
"orders": 1
},
{
"quantity": 12600,
"price": 18.05,
"orders": 2
},
{
"quantity": 7200,
"price": 17.55,
"orders": 1
}
],
"sell": [
{
"quantity": 7200,
"price": 19.15,
"orders": 4
},
{
"quantity": 1800,
"price": 19.2,
"orders": 1
},
{
"quantity": 1800,
"price": 19.4,
"orders": 1
},
{
"quantity": 9000,
"price": 19.5,
"orders": 1
},
{
"quantity": 9000,
"price": 19.6,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|83404",
"symbol": "CROMPTON25MAY345PE",
"last_price": 19.15,
"volume": 50400,
"average_price": 20.93,
"oi": 70200,
"net_change": -2,
"total_buy_quantity": 174600,
"total_sell_quantity": 172800,
"lower_circuit_limit": 1.15,
"upper_circuit_limit": 41.15,
"last_trade_time": "1746610190450",
"oi_day_high": 73800,
"oi_day_low": 52200
},
"NSE_FO:ABFRL25MAY275CE": {
"ohlc": {
"open": 2.85,
"high": 4.7,
"low": 2.85,
"close": 4.5
},
"depth": {
"buy": [
{
"quantity": 7800,
"price": 4.4,
"orders": 3
},
{
"quantity": 10400,
"price": 4.35,
"orders": 3
},
{
"quantity": 5200,
"price": 4.3,
"orders": 2
},
{
"quantity": 7800,
"price": 4.25,
"orders": 2
},
{
"quantity": 5200,
"price": 4.2,
"orders": 2
}
],
"sell": [
{
"quantity": 7800,
"price": 4.5,
"orders": 3
},
{
"quantity": 20800,
"price": 4.55,
"orders": 7
},
{
"quantity": 10400,
"price": 4.6,
"orders": 4
},
{
"quantity": 13000,
"price": 4.65,
"orders": 4
},
{
"quantity": 7800,
"price": 4.7,
"orders": 3
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|65571",
"symbol": "ABFRL25MAY275CE",
"last_price": 4.5,
"volume": 1742000,
"average_price": 3.88,
"oi": 1146600,
"net_change": 2.1,
"total_buy_quantity": 855400,
"total_sell_quantity": 598000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.4,
"last_trade_time": "1746611997888",
"oi_day_high": 1266200,
"oi_day_low": 1063400
},
"NSE_FO:VEDL25MAY420CE": {
"ohlc": {
"open": 9.95,
"high": 14.4,
"low": 8.5,
"close": 13.3
},
"depth": {
"buy": [
{
"quantity": 5750,
"price": 13.3,
"orders": 5
},
{
"quantity": 6900,
"price": 13.25,
"orders": 6
},
{
"quantity": 6900,
"price": 13.2,
"orders": 6
},
{
"quantity": 1150,
"price": 13.15,
"orders": 1
},
{
"quantity": 1150,
"price": 13.1,
"orders": 1
}
],
"sell": [
{
"quantity": 4600,
"price": 13.45,
"orders": 3
},
{
"quantity": 6900,
"price": 13.5,
"orders": 5
},
{
"quantity": 9200,
"price": 13.55,
"orders": 6
},
{
"quantity": 6900,
"price": 13.6,
"orders": 5
},
{
"quantity": 5750,
"price": 13.65,
"orders": 4
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|139761",
"symbol": "VEDL25MAY420CE",
"last_price": 13.3,
"volume": 5165800,
"average_price": 12.53,
"oi": 4473500,
"net_change": 1.75,
"total_buy_quantity": 363400,
"total_sell_quantity": 826850,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.55,
"last_trade_time": "1746611990650",
"oi_day_high": 4695450,
"oi_day_low": 4440150
},
"NSE_FO:BRITANNIA25MAY5450PE": {
"ohlc": {
"open": 203.75,
"high": 210.05,
"low": 183.55,
"close": 208
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 206.05,
"orders": 1
},
{
"quantity": 100,
"price": 206,
"orders": 1
},
{
"quantity": 100,
"price": 205.75,
"orders": 1
},
{
"quantity": 100,
"price": 205.6,
"orders": 1
},
{
"quantity": 200,
"price": 204.1,
"orders": 2
}
],
"sell": [
{
"quantity": 100,
"price": 208.55,
"orders": 1
},
{
"quantity": 100,
"price": 208.6,
"orders": 1
},
{
"quantity": 100,
"price": 209.7,
"orders": 1
},
{
"quantity": 100,
"price": 209.9,
"orders": 1
},
{
"quantity": 200,
"price": 209.95,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|76987",
"symbol": "BRITANNIA25MAY5450PE",
"last_price": 208,
"volume": 10400,
"average_price": 199.16,
"oi": 19300,
"net_change": 23.85,
"total_buy_quantity": 9000,
"total_sell_quantity": 10000,
"lower_circuit_limit": 71.8,
"upper_circuit_limit": 296.5,
"last_trade_time": "1746611972733",
"oi_day_high": 20800,
"oi_day_low": 18900
},
"NSE_FO:INDHOTEL25MAY820PE": {
"ohlc": {
"open": 81.95,
"high": 92.95,
"low": 57.7,
"close": 61.3
},
"depth": {
"buy": [
{
"quantity": 2000,
"price": 61.6,
"orders": 2
},
{
"quantity": 1000,
"price": 61.2,
"orders": 1
},
{
"quantity": 1000,
"price": 59.15,
"orders": 1
},
{
"quantity": 4000,
"price": 59.1,
"orders": 1
},
{
"quantity": 1000,
"price": 58.7,
"orders": 1
}
],
"sell": [
{
"quantity": 3000,
"price": 61.95,
"orders": 3
},
{
"quantity": 2000,
"price": 62.1,
"orders": 2
},
{
"quantity": 1000,
"price": 62.35,
"orders": 1
},
{
"quantity": 1000,
"price": 64,
"orders": 1
},
{
"quantity": 7000,
"price": 64.05,
"orders": 2
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|93232",
"symbol": "INDHOTEL25MAY820PE",
"last_price": 61.3,
"volume": 200000,
"average_price": 70.15,
"oi": 217000,
"net_change": -12.5,
"total_buy_quantity": 91000,
"total_sell_quantity": 93000,
"lower_circuit_limit": 36.55,
"upper_circuit_limit": 111.05,
"last_trade_time": "1746611928591",
"oi_day_high": 279000,
"oi_day_low": 215000
},
"NSE_FO:SOLARINDS25MAY13250CE": {
"ohlc": {
"open": 490,
"high": 577.8,
"low": 463.85,
"close": 566.95
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 570.1,
"orders": 1
},
{
"quantity": 150,
"price": 570.05,
"orders": 1
},
{
"quantity": 75,
"price": 521.95,
"orders": 1
},
{
"quantity": 75,
"price": 512.75,
"orders": 1
},
{
"quantity": 225,
"price": 512.7,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 588.95,
"orders": 2
},
{
"quantity": 75,
"price": 589,
"orders": 1
},
{
"quantity": 75,
"price": 590,
"orders": 1
},
{
"quantity": 75,
"price": 594.5,
"orders": 1
},
{
"quantity": 75,
"price": 602.55,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|138654",
"symbol": "SOLARINDS25MAY13250CE",
"last_price": 566.95,
"volume": 6075,
"average_price": 519.83,
"oi": 6675,
"net_change": 71.5,
"total_buy_quantity": 4575,
"total_sell_quantity": 4200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 991.7,
"last_trade_time": "1746611760189",
"oi_day_high": 6675,
"oi_day_low": 5175
},
"NSE_FO:SHREECEM25MAY30750PE": {
"ohlc": {
"open": 1922.75,
"high": 1922.75,
"low": 1922.75,
"close": 1922.75
},
"depth": {
"buy": [
{
"quantity": 25,
"price": 1328.9,
"orders": 1
},
{
"quantity": 250,
"price": 1328.85,
"orders": 1
},
{
"quantity": 125,
"price": 1316.2,
"orders": 1
},
{
"quantity": 100,
"price": 1311.05,
"orders": 1
},
{
"quantity": 250,
"price": 1279.7,
"orders": 1
}
],
"sell": [
{
"quantity": 50,
"price": 1713.3,
"orders": 2
},
{
"quantity": 25,
"price": 1713.35,
"orders": 1
},
{
"quantity": 250,
"price": 1714.55,
"orders": 1
},
{
"quantity": 75,
"price": 1722.95,
"orders": 1
},
{
"quantity": 125,
"price": 1737.75,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|136589",
"symbol": "SHREECEM25MAY30750PE",
"last_price": 1922.75,
"volume": 0,
"average_price": 0,
"oi": 675,
"net_change": 0,
"total_buy_quantity": 825,
"total_sell_quantity": 1625,
"lower_circuit_limit": 633.85,
"upper_circuit_limit": 2430.55,
"last_trade_time": "1746169644000",
"oi_day_high": 1350,
"oi_day_low": 200
},
"NSE_FO:CUMMINSIND25MAY2950CE": {
"ohlc": {
"open": 51.65,
"high": 71,
"low": 51.65,
"close": 66
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 64.8,
"orders": 1
},
{
"quantity": 150,
"price": 64.75,
"orders": 1
},
{
"quantity": 150,
"price": 64.7,
"orders": 1
},
{
"quantity": 150,
"price": 64.6,
"orders": 1
},
{
"quantity": 450,
"price": 64.45,
"orders": 2
}
],
"sell": [
{
"quantity": 150,
"price": 65.7,
"orders": 1
},
{
"quantity": 750,
"price": 65.75,
"orders": 2
},
{
"quantity": 150,
"price": 66.3,
"orders": 1
},
{
"quantity": 300,
"price": 66.45,
"orders": 1
},
{
"quantity": 300,
"price": 66.5,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|83868",
"symbol": "CUMMINSIND25MAY2950CE",
"last_price": 66,
"volume": 73200,
"average_price": 61.34,
"oi": 45600,
"net_change": 15.65,
"total_buy_quantity": 43500,
"total_sell_quantity": 25800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 109.15,
"last_trade_time": "1746611970671",
"oi_day_high": 49800,
"oi_day_low": 45600
},
"NSE_FO:INFY25MAY1480CE": {
"ohlc": {
"open": 58.6,
"high": 65.15,
"low": 54.4,
"close": 58.75
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 58.15,
"orders": 1
},
{
"quantity": 800,
"price": 58.05,
"orders": 2
},
{
"quantity": 400,
"price": 57.75,
"orders": 1
},
{
"quantity": 2800,
"price": 57.65,
"orders": 4
},
{
"quantity": 400,
"price": 57.6,
"orders": 1
}
],
"sell": [
{
"quantity": 800,
"price": 58.45,
"orders": 2
},
{
"quantity": 800,
"price": 58.5,
"orders": 2
},
{
"quantity": 2800,
"price": 58.55,
"orders": 2
},
{
"quantity": 400,
"price": 58.6,
"orders": 1
},
{
"quantity": 400,
"price": 58.65,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|95139",
"symbol": "INFY25MAY1480CE",
"last_price": 58.75,
"volume": 437200,
"average_price": 59.44,
"oi": 534800,
"net_change": -3.15,
"total_buy_quantity": 58400,
"total_sell_quantity": 79200,
"lower_circuit_limit": 15.85,
"upper_circuit_limit": 107.95,
"last_trade_time": "1746611965472",
"oi_day_high": 550400,
"oi_day_low": 510800
},
"NSE_FO:ADANIENSOL25MAY960PE": {
"ohlc": {
"open": 73.95,
"high": 101.7,
"low": 73.2,
"close": 95.7
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 94.75,
"orders": 1
},
{
"quantity": 625,
"price": 94.7,
"orders": 1
},
{
"quantity": 1250,
"price": 94.65,
"orders": 2
},
{
"quantity": 1250,
"price": 94.55,
"orders": 1
},
{
"quantity": 1250,
"price": 93.85,
"orders": 1
}
],
"sell": [
{
"quantity": 1250,
"price": 96.8,
"orders": 2
},
{
"quantity": 1250,
"price": 96.85,
"orders": 2
},
{
"quantity": 1250,
"price": 97.6,
"orders": 2
},
{
"quantity": 625,
"price": 98.3,
"orders": 1
},
{
"quantity": 2500,
"price": 100.7,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|64327",
"symbol": "ADANIENSOL25MAY960PE",
"last_price": 95.7,
"volume": 39375,
"average_price": 89.28,
"oi": 185625,
"net_change": 22.7,
"total_buy_quantity": 32500,
"total_sell_quantity": 55000,
"lower_circuit_limit": 16.45,
"upper_circuit_limit": 129.55,
"last_trade_time": "1746611147884",
"oi_day_high": 185625,
"oi_day_low": 173125
},
"NSE_FO:LT25MAY3300PE": {
"ohlc": {
"open": 77.25,
"high": 104.05,
"low": 72.05,
"close": 80.75
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 79.8,
"orders": 1
},
{
"quantity": 150,
"price": 79.75,
"orders": 1
},
{
"quantity": 150,
"price": 79.55,
"orders": 1
},
{
"quantity": 300,
"price": 79.45,
"orders": 2
},
{
"quantity": 150,
"price": 79.35,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 80.15,
"orders": 1
},
{
"quantity": 300,
"price": 80.45,
"orders": 1
},
{
"quantity": 150,
"price": 80.75,
"orders": 1
},
{
"quantity": 300,
"price": 80.8,
"orders": 1
},
{
"quantity": 300,
"price": 80.95,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|101855",
"symbol": "LT25MAY3300PE",
"last_price": 80.75,
"volume": 515400,
"average_price": 86.42,
"oi": 420600,
"net_change": 2.9,
"total_buy_quantity": 33450,
"total_sell_quantity": 33750,
"lower_circuit_limit": 7.3,
"upper_circuit_limit": 148.4,
"last_trade_time": "1746611995590",
"oi_day_high": 434550,
"oi_day_low": 416550
},
"NSE_FO:RAMCOCEM25MAY990CE": {
"ohlc": {
"open": 18,
"high": 18,
"low": 18,
"close": 18
},
"depth": {
"buy": [
{
"quantity": 850,
"price": 11.05,
"orders": 1
},
{
"quantity": 2550,
"price": 11,
"orders": 1
},
{
"quantity": 4250,
"price": 10.75,
"orders": 1
},
{
"quantity": 25500,
"price": 10,
"orders": 1
},
{
"quantity": 8500,
"price": 8.8,
"orders": 1
}
],
"sell": [
{
"quantity": 1700,
"price": 23.35,
"orders": 2
},
{
"quantity": 3400,
"price": 23.75,
"orders": 1
},
{
"quantity": 8500,
"price": 24.4,
"orders": 1
},
{
"quantity": 25500,
"price": 26.2,
"orders": 1
},
{
"quantity": 8500,
"price": 26.25,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|134002",
"symbol": "RAMCOCEM25MAY990CE",
"last_price": 18,
"volume": 0,
"average_price": 0,
"oi": 17850,
"net_change": 0,
"total_buy_quantity": 194650,
"total_sell_quantity": 81600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 35.55,
"last_trade_time": "1746431163000",
"oi_day_high": 17850,
"oi_day_low": 17850
},
"NSE_FO:ULTRACEMCO25MAY12200CE": {
"ohlc": {
"open": 95,
"high": 110.2,
"low": 82.3,
"close": 93
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 91.05,
"orders": 2
},
{
"quantity": 100,
"price": 91,
"orders": 2
},
{
"quantity": 50,
"price": 90.8,
"orders": 1
},
{
"quantity": 50,
"price": 90.5,
"orders": 1
},
{
"quantity": 50,
"price": 90.35,
"orders": 1
}
],
"sell": [
{
"quantity": 50,
"price": 92.95,
"orders": 1
},
{
"quantity": 50,
"price": 93.05,
"orders": 1
},
{
"quantity": 50,
"price": 93.1,
"orders": 1
},
{
"quantity": 50,
"price": 93.3,
"orders": 1
},
{
"quantity": 50,
"price": 94.2,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|137113",
"symbol": "ULTRACEMCO25MAY12200CE",
"last_price": 93,
"volume": 45500,
"average_price": 93.27,
"oi": 147800,
"net_change": -16.45,
"total_buy_quantity": 8450,
"total_sell_quantity": 14900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 272.35,
"last_trade_time": "1746611967030",
"oi_day_high": 149050,
"oi_day_low": 146600
},
"NSE_FO:TCS25MAY3400PE": {
"ohlc": {
"open": 60.05,
"high": 65.5,
"low": 48.1,
"close": 51.5
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 51.6,
"orders": 2
},
{
"quantity": 175,
"price": 51.55,
"orders": 1
},
{
"quantity": 1050,
"price": 51.5,
"orders": 1
},
{
"quantity": 350,
"price": 51.45,
"orders": 2
},
{
"quantity": 175,
"price": 51.4,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 52.3,
"orders": 2
},
{
"quantity": 350,
"price": 52.35,
"orders": 1
},
{
"quantity": 175,
"price": 52.65,
"orders": 1
},
{
"quantity": 175,
"price": 52.7,
"orders": 1
},
{
"quantity": 175,
"price": 52.75,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|131753",
"symbol": "TCS25MAY3400PE",
"last_price": 51.5,
"volume": 595000,
"average_price": 55.31,
"oi": 516950,
"net_change": -3.2,
"total_buy_quantity": 47600,
"total_sell_quantity": 52850,
"lower_circuit_limit": 5.35,
"upper_circuit_limit": 104.05,
"last_trade_time": "1746611994364",
"oi_day_high": 555800,
"oi_day_low": 516775
},
"NSE_FO:POLYCAB25MAY5500PE": {
"ohlc": {
"open": 71,
"high": 87.4,
"low": 53.8,
"close": 66.35
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 66.35,
"orders": 2
},
{
"quantity": 125,
"price": 66.3,
"orders": 1
},
{
"quantity": 125,
"price": 65.8,
"orders": 1
},
{
"quantity": 250,
"price": 65.75,
"orders": 2
},
{
"quantity": 125,
"price": 65.5,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 67.55,
"orders": 1
},
{
"quantity": 125,
"price": 67.65,
"orders": 1
},
{
"quantity": 125,
"price": 67.9,
"orders": 1
},
{
"quantity": 125,
"price": 67.95,
"orders": 1
},
{
"quantity": 250,
"price": 68,
"orders": 2
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|131658",
"symbol": "POLYCAB25MAY5500PE",
"last_price": 66.35,
"volume": 514500,
"average_price": 64.45,
"oi": 186375,
"net_change": -9.35,
"total_buy_quantity": 78375,
"total_sell_quantity": 25125,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 192.5,
"last_trade_time": "1746611988142",
"oi_day_high": 199250,
"oi_day_low": 172750
},
"NSE_FO:GRANULES25MAY480PE": {
"ohlc": {
"open": 34.5,
"high": 35.6,
"low": 34.25,
"close": 34.95
},
"depth": {
"buy": [
{
"quantity": 3000,
"price": 31.35,
"orders": 1
},
{
"quantity": 1000,
"price": 31.3,
"orders": 1
},
{
"quantity": 6000,
"price": 30.9,
"orders": 1
},
{
"quantity": 2000,
"price": 30.85,
"orders": 1
},
{
"quantity": 4000,
"price": 30.8,
"orders": 1
}
],
"sell": [
{
"quantity": 2000,
"price": 34.9,
"orders": 2
},
{
"quantity": 4000,
"price": 35.25,
"orders": 1
},
{
"quantity": 5000,
"price": 35.45,
"orders": 1
},
{
"quantity": 13000,
"price": 35.7,
"orders": 2
},
{
"quantity": 10000,
"price": 35.95,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|84330",
"symbol": "GRANULES25MAY480PE",
"last_price": 34.95,
"volume": 11000,
"average_price": 34.8,
"oi": 210000,
"net_change": -3.45,
"total_buy_quantity": 101000,
"total_sell_quantity": 100000,
"lower_circuit_limit": 15.1,
"upper_circuit_limit": 61.7,
"last_trade_time": "1746603081853",
"oi_day_high": 210000,
"oi_day_low": 206000
},
"NSE_FO:DIVISLAB25MAY6200CE": {
"ohlc": {
"open": 210.85,
"high": 215.15,
"low": 168.4,
"close": 198.95
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 200.3,
"orders": 1
},
{
"quantity": 100,
"price": 200.25,
"orders": 1
},
{
"quantity": 100,
"price": 199.3,
"orders": 1
},
{
"quantity": 100,
"price": 198.95,
"orders": 1
},
{
"quantity": 100,
"price": 198.65,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 201.25,
"orders": 1
},
{
"quantity": 100,
"price": 201.3,
"orders": 1
},
{
"quantity": 200,
"price": 202.55,
"orders": 2
},
{
"quantity": 100,
"price": 203.95,
"orders": 1
},
{
"quantity": 100,
"price": 204,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|79682",
"symbol": "DIVISLAB25MAY6200CE",
"last_price": 198.95,
"volume": 128800,
"average_price": 195.38,
"oi": 121100,
"net_change": -11.9,
"total_buy_quantity": 20500,
"total_sell_quantity": 20800,
"lower_circuit_limit": 44.15,
"upper_circuit_limit": 377.55,
"last_trade_time": "1746611954685",
"oi_day_high": 133700,
"oi_day_low": 121100
},
"NSE_FO:HAVELLS25MAY1600CE": {
"ohlc": {
"open": 31.45,
"high": 37.55,
"low": 29,
"close": 33.8
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 33.25,
"orders": 1
},
{
"quantity": 500,
"price": 33.2,
"orders": 1
},
{
"quantity": 500,
"price": 33.1,
"orders": 1
},
{
"quantity": 1000,
"price": 33.05,
"orders": 2
},
{
"quantity": 500,
"price": 33,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 33.75,
"orders": 1
},
{
"quantity": 1000,
"price": 33.8,
"orders": 2
},
{
"quantity": 500,
"price": 34,
"orders": 1
},
{
"quantity": 500,
"price": 34.25,
"orders": 1
},
{
"quantity": 500,
"price": 34.75,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|86047",
"symbol": "HAVELLS25MAY1600CE",
"last_price": 33.8,
"volume": 460000,
"average_price": 33.27,
"oi": 614000,
"net_change": -0.6,
"total_buy_quantity": 199500,
"total_sell_quantity": 131000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 72.1,
"last_trade_time": "1746611967532",
"oi_day_high": 677000,
"oi_day_low": 607500
},
"NSE_FO:BANKBARODA25MAY252.5CE": {
"ohlc": {
"open": 1.05,
"high": 1.05,
"low": 0.65,
"close": 0.7
},
"depth": {
"buy": [
{
"quantity": 20475,
"price": 0.7,
"orders": 5
},
{
"quantity": 32175,
"price": 0.65,
"orders": 9
},
{
"quantity": 131625,
"price": 0.6,
"orders": 5
},
{
"quantity": 111150,
"price": 0.55,
"orders": 4
},
{
"quantity": 58500,
"price": 0.5,
"orders": 3
}
],
"sell": [
{
"quantity": 40950,
"price": 0.75,
"orders": 8
},
{
"quantity": 32175,
"price": 0.8,
"orders": 10
},
{
"quantity": 35100,
"price": 0.85,
"orders": 8
},
{
"quantity": 87750,
"price": 0.9,
"orders": 4
},
{
"quantity": 32175,
"price": 0.95,
"orders": 7
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|73652",
"symbol": "BANKBARODA25MAY252.5CE",
"last_price": 0.7,
"volume": 1579500,
"average_price": 0.8,
"oi": 1538550,
"net_change": -0.35,
"total_buy_quantity": 1541475,
"total_sell_quantity": 801450,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.05,
"last_trade_time": "1746611852054",
"oi_day_high": 1623375,
"oi_day_low": 1336725
},
"NSE_FO:PETRONET25MAY315PE": {
"ohlc": {
"open": 13.55,
"high": 17,
"low": 12.6,
"close": 14.8
},
"depth": {
"buy": [
{
"quantity": 1500,
"price": 14.6,
"orders": 1
},
{
"quantity": 3000,
"price": 14.55,
"orders": 2
},
{
"quantity": 1500,
"price": 14.5,
"orders": 1
},
{
"quantity": 3000,
"price": 14.45,
"orders": 1
},
{
"quantity": 10500,
"price": 14.15,
"orders": 2
}
],
"sell": [
{
"quantity": 1500,
"price": 14.85,
"orders": 1
},
{
"quantity": 1500,
"price": 14.9,
"orders": 1
},
{
"quantity": 3000,
"price": 14.95,
"orders": 1
},
{
"quantity": 16500,
"price": 15.2,
"orders": 3
},
{
"quantity": 4500,
"price": 15.65,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|128355",
"symbol": "PETRONET25MAY315PE",
"last_price": 14.8,
"volume": 99000,
"average_price": 14.29,
"oi": 253500,
"net_change": 0.45,
"total_buy_quantity": 181500,
"total_sell_quantity": 184500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 34.35,
"last_trade_time": "1746611596017",
"oi_day_high": 261000,
"oi_day_low": 250500
},
"NSE_FO:NAUKRI25MAY1440CE": {
"ohlc": {
"open": 21.75,
"high": 40,
"low": 21.75,
"close": 30.15
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 29.85,
"orders": 1
},
{
"quantity": 375,
"price": 29.8,
"orders": 1
},
{
"quantity": 375,
"price": 29.3,
"orders": 1
},
{
"quantity": 375,
"price": 29.25,
"orders": 1
},
{
"quantity": 8625,
"price": 29.2,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 33.4,
"orders": 1
},
{
"quantity": 375,
"price": 33.45,
"orders": 1
},
{
"quantity": 375,
"price": 33.55,
"orders": 1
},
{
"quantity": 375,
"price": 33.6,
"orders": 1
},
{
"quantity": 1875,
"price": 34.2,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|107838",
"symbol": "NAUKRI25MAY1440CE",
"last_price": 30.15,
"volume": 778500,
"average_price": 32.19,
"oi": 289500,
"net_change": -149.3,
"total_buy_quantity": 117375,
"total_sell_quantity": 84750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 73.9,
"last_trade_time": "1746611972887",
"oi_day_high": 310125,
"oi_day_low": 278250
},
"NSE_FO:CDSL25MAY1360PE": {
"ohlc": {
"open": 146,
"high": 146,
"low": 138.7,
"close": 138.7
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 117.05,
"orders": 1
},
{
"quantity": 350,
"price": 117,
"orders": 1
},
{
"quantity": 350,
"price": 110,
"orders": 1
},
{
"quantity": 350,
"price": 102,
"orders": 1
},
{
"quantity": 700,
"price": 80,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 169.7,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|73439",
"symbol": "CDSL25MAY1360PE",
"last_price": 138.7,
"volume": 1050,
"average_price": 143.56,
"oi": 141050,
"net_change": -1.85,
"total_buy_quantity": 9100,
"total_sell_quantity": 350,
"lower_circuit_limit": 70.8,
"upper_circuit_limit": 210.3,
"last_trade_time": "1746611589677",
"oi_day_high": 141750,
"oi_day_low": 141050
},
"NSE_FO:TVSMOTOR25MAY2780PE": {
"ohlc": {
"open": 75,
"high": 85.75,
"low": 61,
"close": 68.85
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 67.25,
"orders": 1
},
{
"quantity": 4200,
"price": 62,
"orders": 1
},
{
"quantity": 1400,
"price": 61,
"orders": 1
},
{
"quantity": 700,
"price": 60.05,
"orders": 1
},
{
"quantity": 350,
"price": 60,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 69,
"orders": 1
},
{
"quantity": 700,
"price": 69.95,
"orders": 1
},
{
"quantity": 350,
"price": 70,
"orders": 1
},
{
"quantity": 700,
"price": 71.95,
"orders": 1
},
{
"quantity": 350,
"price": 72,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|145099",
"symbol": "TVSMOTOR25MAY2780PE",
"last_price": 68.85,
"volume": 46900,
"average_price": 71.93,
"oi": 44450,
"net_change": -13.25,
"total_buy_quantity": 43400,
"total_sell_quantity": 51800,
"lower_circuit_limit": 10.6,
"upper_circuit_limit": 153.6,
"last_trade_time": "1746611928784",
"oi_day_high": 45150,
"oi_day_low": 40250
},
"NSE_FO:TATACOMM25MAY1600PE": {
"ohlc": {
"open": 77.55,
"high": 92,
"low": 76,
"close": 78.1
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 75.45,
"orders": 1
},
{
"quantity": 250,
"price": 75.4,
"orders": 1
},
{
"quantity": 250,
"price": 75.3,
"orders": 1
},
{
"quantity": 250,
"price": 75.25,
"orders": 1
},
{
"quantity": 500,
"price": 75.05,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 77.75,
"orders": 1
},
{
"quantity": 250,
"price": 77.8,
"orders": 1
},
{
"quantity": 250,
"price": 77.9,
"orders": 1
},
{
"quantity": 1250,
"price": 80.8,
"orders": 1
},
{
"quantity": 750,
"price": 82.7,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|127025",
"symbol": "TATACOMM25MAY1600PE",
"last_price": 78.1,
"volume": 25500,
"average_price": 81.43,
"oi": 176000,
"net_change": 0.55,
"total_buy_quantity": 18750,
"total_sell_quantity": 28750,
"lower_circuit_limit": 24.5,
"upper_circuit_limit": 130.6,
"last_trade_time": "1746610671161",
"oi_day_high": 182750,
"oi_day_low": 176000
},
"NSE_FO:HEROMOTOCO25MAY3950PE": {
"ohlc": {
"open": 172.6,
"high": 184.15,
"low": 152.95,
"close": 169.2
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 168.15,
"orders": 1
},
{
"quantity": 150,
"price": 168.1,
"orders": 1
},
{
"quantity": 300,
"price": 168.05,
"orders": 1
},
{
"quantity": 150,
"price": 167.6,
"orders": 1
},
{
"quantity": 300,
"price": 167.05,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 170.7,
"orders": 1
},
{
"quantity": 150,
"price": 170.75,
"orders": 1
},
{
"quantity": 150,
"price": 170.8,
"orders": 1
},
{
"quantity": 150,
"price": 170.85,
"orders": 1
},
{
"quantity": 300,
"price": 170.95,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|95375",
"symbol": "HEROMOTOCO25MAY3950PE",
"last_price": 169.2,
"volume": 30450,
"average_price": 168.7,
"oi": 47100,
"net_change": 1.7,
"total_buy_quantity": 9600,
"total_sell_quantity": 5700,
"lower_circuit_limit": 61.3,
"upper_circuit_limit": 273.7,
"last_trade_time": "1746610966921",
"oi_day_high": 50250,
"oi_day_low": 47100
},
"NSE_FO:AUBANK25MAY680PE": {
"ohlc": {
"open": 29.2,
"high": 30.35,
"low": 19,
"close": 19.4
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 19.15,
"orders": 1
},
{
"quantity": 1000,
"price": 19.1,
"orders": 1
},
{
"quantity": 1000,
"price": 19.05,
"orders": 1
},
{
"quantity": 3000,
"price": 19,
"orders": 3
},
{
"quantity": 1000,
"price": 18.95,
"orders": 1
}
],
"sell": [
{
"quantity": 3000,
"price": 19.3,
"orders": 3
},
{
"quantity": 2000,
"price": 19.4,
"orders": 2
},
{
"quantity": 1000,
"price": 19.45,
"orders": 1
},
{
"quantity": 2000,
"price": 19.5,
"orders": 2
},
{
"quantity": 1000,
"price": 19.55,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|68661",
"symbol": "AUBANK25MAY680PE",
"last_price": 19.4,
"volume": 692000,
"average_price": 21.78,
"oi": 404000,
"net_change": -8.25,
"total_buy_quantity": 159000,
"total_sell_quantity": 204000,
"lower_circuit_limit": 5.6,
"upper_circuit_limit": 49.7,
"last_trade_time": "1746611908757",
"oi_day_high": 410000,
"oi_day_low": 323000
},
"NSE_FO:VBL25MAY530PE": {
"ohlc": {
"open": 25.3,
"high": 33.1,
"low": 25.3,
"close": 26.7
},
"depth": {
"buy": [
{
"quantity": 875,
"price": 26.7,
"orders": 1
},
{
"quantity": 1750,
"price": 26.65,
"orders": 2
},
{
"quantity": 1750,
"price": 26.6,
"orders": 2
},
{
"quantity": 1750,
"price": 26.55,
"orders": 2
},
{
"quantity": 1750,
"price": 26.5,
"orders": 2
}
],
"sell": [
{
"quantity": 3500,
"price": 26.95,
"orders": 3
},
{
"quantity": 2625,
"price": 27,
"orders": 3
},
{
"quantity": 1750,
"price": 27.05,
"orders": 2
},
{
"quantity": 875,
"price": 27.1,
"orders": 1
},
{
"quantity": 875,
"price": 27.2,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|145748",
"symbol": "VBL25MAY530PE",
"last_price": 26.7,
"volume": 168000,
"average_price": 29.68,
"oi": 458500,
"net_change": -1.2,
"total_buy_quantity": 117250,
"total_sell_quantity": 117250,
"lower_circuit_limit": 7.85,
"upper_circuit_limit": 47.95,
"last_trade_time": "1746611957258",
"oi_day_high": 462000,
"oi_day_low": 448875
},
"NSE_FO:BANKINDIA25MAY119CE": {
"ohlc": {
"open": 1.65,
"high": 2.2,
"low": 1.65,
"close": 1.85
},
"depth": {
"buy": [
{
"quantity": 14475,
"price": 1.8,
"orders": 3
},
{
"quantity": 9650,
"price": 1.75,
"orders": 2
},
{
"quantity": 4825,
"price": 1.7,
"orders": 1
},
{
"quantity": 4825,
"price": 1.65,
"orders": 1
},
{
"quantity": 154400,
"price": 1.6,
"orders": 3
}
],
"sell": [
{
"quantity": 9650,
"price": 1.95,
"orders": 2
},
{
"quantity": 9650,
"price": 2,
"orders": 2
},
{
"quantity": 4825,
"price": 2.05,
"orders": 1
},
{
"quantity": 4825,
"price": 2.1,
"orders": 1
},
{
"quantity": 4825,
"price": 2.15,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|74051",
"symbol": "BANKINDIA25MAY119CE",
"last_price": 1.85,
"volume": 308800,
"average_price": 2,
"oi": 376350,
"net_change": -0.2,
"total_buy_quantity": 776825,
"total_sell_quantity": 516275,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.05,
"last_trade_time": "1746611102980",
"oi_day_high": 434250,
"oi_day_low": 352225
},
"NSE_FO:OBEROIRLTY25MAY1680PE": {
"ohlc": {
"open": 142.3,
"high": 142.3,
"low": 112.55,
"close": 112.55
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 110.3,
"orders": 1
},
{
"quantity": 350,
"price": 110.25,
"orders": 1
},
{
"quantity": 350,
"price": 110.2,
"orders": 1
},
{
"quantity": 350,
"price": 110.15,
"orders": 1
},
{
"quantity": 700,
"price": 110.05,
"orders": 1
}
],
"sell": [
{
"quantity": 700,
"price": 113.5,
"orders": 2
},
{
"quantity": 350,
"price": 113.65,
"orders": 1
},
{
"quantity": 1050,
"price": 117.15,
"orders": 1
},
{
"quantity": 1400,
"price": 118.05,
"orders": 1
},
{
"quantity": 1750,
"price": 118.2,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|110847",
"symbol": "OBEROIRLTY25MAY1680PE",
"last_price": 112.55,
"volume": 3850,
"average_price": 124.51,
"oi": 21700,
"net_change": -9.55,
"total_buy_quantity": 29750,
"total_sell_quantity": 27650,
"lower_circuit_limit": 44.85,
"upper_circuit_limit": 199.35,
"last_trade_time": "1746610950511",
"oi_day_high": 21700,
"oi_day_low": 21350
},
"NSE_FO:MGL25MAY1320CE": {
"ohlc": {
"open": 84.8,
"high": 114.4,
"low": 82.1,
"close": 110.4
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 110.2,
"orders": 1
},
{
"quantity": 400,
"price": 110.15,
"orders": 1
},
{
"quantity": 400,
"price": 109.15,
"orders": 1
},
{
"quantity": 1600,
"price": 103.9,
"orders": 1
},
{
"quantity": 1600,
"price": 103.85,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 113.9,
"orders": 1
},
{
"quantity": 800,
"price": 113.95,
"orders": 1
},
{
"quantity": 400,
"price": 114.4,
"orders": 1
},
{
"quantity": 1600,
"price": 118.45,
"orders": 1
},
{
"quantity": 1600,
"price": 119.2,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|105645",
"symbol": "MGL25MAY1320CE",
"last_price": 110.4,
"volume": 10400,
"average_price": 92.32,
"oi": 28400,
"net_change": 20.75,
"total_buy_quantity": 27600,
"total_sell_quantity": 34000,
"lower_circuit_limit": 20.6,
"upper_circuit_limit": 158.7,
"last_trade_time": "1746609389359",
"oi_day_high": 29600,
"oi_day_low": 28000
},
"NSE_FO:IOC25MAY138CE": {
"ohlc": {
"open": 8,
"high": 9.3,
"low": 7.8,
"close": 8.95
},
"depth": {
"buy": [
{
"quantity": 4875,
"price": 8.85,
"orders": 1
},
{
"quantity": 4875,
"price": 8.75,
"orders": 1
},
{
"quantity": 9750,
"price": 8.7,
"orders": 2
},
{
"quantity": 29250,
"price": 8.65,
"orders": 3
},
{
"quantity": 24375,
"price": 8.6,
"orders": 2
}
],
"sell": [
{
"quantity": 9750,
"price": 8.95,
"orders": 2
},
{
"quantity": 4875,
"price": 9,
"orders": 1
},
{
"quantity": 4875,
"price": 9.05,
"orders": 1
},
{
"quantity": 4875,
"price": 9.1,
"orders": 1
},
{
"quantity": 43875,
"price": 9.15,
"orders": 3
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|106992",
"symbol": "IOC25MAY138CE",
"last_price": 8.95,
"volume": 180375,
"average_price": 8.64,
"oi": 1301625,
"net_change": 0.15,
"total_buy_quantity": 575250,
"total_sell_quantity": 536250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.8,
"last_trade_time": "1746611799312",
"oi_day_high": 1365000,
"oi_day_low": 1296750
},
"NSE_FO:WIPRO25MAY242.5CE": {
"ohlc": {
"open": 4.25,
"high": 7.9,
"low": 4.25,
"close": 7.55
},
"depth": {
"buy": [
{
"quantity": 3000,
"price": 7.6,
"orders": 1
},
{
"quantity": 12000,
"price": 7.55,
"orders": 4
},
{
"quantity": 84000,
"price": 7.5,
"orders": 4
},
{
"quantity": 9000,
"price": 7.45,
"orders": 2
},
{
"quantity": 6000,
"price": 7.4,
"orders": 2
}
],
"sell": [
{
"quantity": 6000,
"price": 7.65,
"orders": 2
},
{
"quantity": 12000,
"price": 7.7,
"orders": 4
},
{
"quantity": 27000,
"price": 7.75,
"orders": 3
},
{
"quantity": 27000,
"price": 7.8,
"orders": 3
},
{
"quantity": 45000,
"price": 7.85,
"orders": 3
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|146129",
"symbol": "WIPRO25MAY242.5CE",
"last_price": 7.55,
"volume": 3681000,
"average_price": 6.94,
"oi": 2016000,
"net_change": 0.95,
"total_buy_quantity": 615000,
"total_sell_quantity": 675000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.6,
"last_trade_time": "1746611998382",
"oi_day_high": 2070000,
"oi_day_low": 1845000
},
"NSE_FO:ASIANPAINT25MAY2460CE": {
"ohlc": {
"open": 30.9,
"high": 49.5,
"low": 23.9,
"close": 24.85
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 24.3,
"orders": 1
},
{
"quantity": 200,
"price": 24.15,
"orders": 1
},
{
"quantity": 200,
"price": 24.05,
"orders": 1
},
{
"quantity": 400,
"price": 24,
"orders": 2
},
{
"quantity": 200,
"price": 23.05,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 24.9,
"orders": 1
},
{
"quantity": 600,
"price": 25,
"orders": 2
},
{
"quantity": 200,
"price": 25.5,
"orders": 1
},
{
"quantity": 200,
"price": 26.5,
"orders": 1
},
{
"quantity": 4000,
"price": 27.95,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|68939",
"symbol": "ASIANPAINT25MAY2460CE",
"last_price": 24.85,
"volume": 467800,
"average_price": 35.06,
"oi": 204200,
"net_change": -29.05,
"total_buy_quantity": 109200,
"total_sell_quantity": 44200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 94.85,
"last_trade_time": "1746611999805",
"oi_day_high": 225000,
"oi_day_low": 203400
},
"NSE_FO:NYKAA25MAY195CE": {
"ohlc": {
"open": 6.6,
"high": 8.7,
"low": 5.7,
"close": 8.05
},
"depth": {
"buy": [
{
"quantity": 5900,
"price": 8,
"orders": 2
},
{
"quantity": 8850,
"price": 7.95,
"orders": 2
},
{
"quantity": 2950,
"price": 7.9,
"orders": 1
},
{
"quantity": 14750,
"price": 7.85,
"orders": 4
},
{
"quantity": 14750,
"price": 7.8,
"orders": 2
}
],
"sell": [
{
"quantity": 8850,
"price": 8.15,
"orders": 2
},
{
"quantity": 14750,
"price": 8.25,
"orders": 3
},
{
"quantity": 2950,
"price": 8.3,
"orders": 1
},
{
"quantity": 8850,
"price": 8.35,
"orders": 2
},
{
"quantity": 32450,
"price": 8.4,
"orders": 3
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|110597",
"symbol": "NYKAA25MAY195CE",
"last_price": 8.05,
"volume": 1300950,
"average_price": 7.89,
"oi": 817150,
"net_change": 1.3,
"total_buy_quantity": 501500,
"total_sell_quantity": 566400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.75,
"last_trade_time": "1746611899504",
"oi_day_high": 852550,
"oi_day_low": 250750
},
"NSE_FO:BAJAJFINSV25MAY2100CE": {
"ohlc": {
"open": 24.25,
"high": 35.4,
"low": 24.25,
"close": 29.4
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 29.4,
"orders": 2
},
{
"quantity": 2500,
"price": 29.35,
"orders": 5
},
{
"quantity": 2000,
"price": 29.3,
"orders": 4
},
{
"quantity": 2500,
"price": 29.25,
"orders": 5
},
{
"quantity": 1500,
"price": 29.2,
"orders": 3
}
],
"sell": [
{
"quantity": 500,
"price": 29.7,
"orders": 1
},
{
"quantity": 1000,
"price": 29.75,
"orders": 2
},
{
"quantity": 500,
"price": 29.8,
"orders": 1
},
{
"quantity": 1000,
"price": 29.85,
"orders": 2
},
{
"quantity": 1000,
"price": 29.9,
"orders": 2
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|72178",
"symbol": "BAJAJFINSV25MAY2100CE",
"last_price": 29.4,
"volume": 1794000,
"average_price": 29.1,
"oi": 2168500,
"net_change": -2.7,
"total_buy_quantity": 389500,
"total_sell_quantity": 221500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 71.6,
"last_trade_time": "1746611993963",
"oi_day_high": 2296000,
"oi_day_low": 2069000
},
"NSE_FO:UNITDSPR25MAY1560CE": {
"ohlc": {
"open": 88.6,
"high": 88.65,
"low": 49.7,
"close": 65.5
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 65.55,
"orders": 1
},
{
"quantity": 350,
"price": 65.5,
"orders": 1
},
{
"quantity": 350,
"price": 65.15,
"orders": 1
},
{
"quantity": 350,
"price": 65,
"orders": 1
},
{
"quantity": 700,
"price": 64.85,
"orders": 1
}
],
"sell": [
{
"quantity": 700,
"price": 66.15,
"orders": 2
},
{
"quantity": 350,
"price": 66.2,
"orders": 1
},
{
"quantity": 1050,
"price": 66.3,
"orders": 1
},
{
"quantity": 350,
"price": 66.9,
"orders": 1
},
{
"quantity": 350,
"price": 67,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|138463",
"symbol": "UNITDSPR25MAY1560CE",
"last_price": 65.5,
"volume": 492450,
"average_price": 63.01,
"oi": 86450,
"net_change": 0,
"total_buy_quantity": 32200,
"total_sell_quantity": 74200,
"lower_circuit_limit": 20.8,
"upper_circuit_limit": 110.2,
"last_trade_time": "1746611997174",
"oi_day_high": 123550,
"oi_day_low": 67200
},
"NSE_FO:NESTLEIND25MAY2440PE": {
"ohlc": {
"open": 107.85,
"high": 113.15,
"low": 106.45,
"close": 113.15
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 114.4,
"orders": 1
},
{
"quantity": 200,
"price": 114.35,
"orders": 1
},
{
"quantity": 200,
"price": 114.25,
"orders": 1
},
{
"quantity": 200,
"price": 113.9,
"orders": 1
},
{
"quantity": 200,
"price": 113.85,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 119.7,
"orders": 2
},
{
"quantity": 200,
"price": 119.75,
"orders": 1
},
{
"quantity": 400,
"price": 119.8,
"orders": 2
},
{
"quantity": 200,
"price": 119.85,
"orders": 1
},
{
"quantity": 800,
"price": 122.45,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|108890",
"symbol": "NESTLEIND25MAY2440PE",
"last_price": 113.15,
"volume": 4800,
"average_price": 110.8,
"oi": 62000,
"net_change": 12.4,
"total_buy_quantity": 26200,
"total_sell_quantity": 22600,
"lower_circuit_limit": 42.1,
"upper_circuit_limit": 159.4,
"last_trade_time": "1746611202360",
"oi_day_high": 62000,
"oi_day_low": 61200
},
"NSE_FO:PERSISTENT25MAY5200PE": {
"ohlc": {
"open": 145.25,
"high": 146.7,
"low": 91,
"close": 98.75
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 96.25,
"orders": 2
},
{
"quantity": 100,
"price": 96.2,
"orders": 1
},
{
"quantity": 100,
"price": 96.15,
"orders": 1
},
{
"quantity": 200,
"price": 96.1,
"orders": 2
},
{
"quantity": 200,
"price": 96.05,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 97.6,
"orders": 1
},
{
"quantity": 100,
"price": 97.65,
"orders": 1
},
{
"quantity": 100,
"price": 98.6,
"orders": 1
},
{
"quantity": 200,
"price": 98.65,
"orders": 2
},
{
"quantity": 100,
"price": 98.7,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|114445",
"symbol": "PERSISTENT25MAY5200PE",
"last_price": 98.75,
"volume": 44800,
"average_price": 113.66,
"oi": 86700,
"net_change": -23.65,
"total_buy_quantity": 21800,
"total_sell_quantity": 12400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 246.45,
"last_trade_time": "1746611825437",
"oi_day_high": 91400,
"oi_day_low": 86700
},
"NSE_FO:HDFCBANK25MAY1920PE": {
"ohlc": {
"open": 33.7,
"high": 33.75,
"low": 22.8,
"close": 23.25
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 23.2,
"orders": 1
},
{
"quantity": 550,
"price": 23.15,
"orders": 1
},
{
"quantity": 1100,
"price": 23.1,
"orders": 2
},
{
"quantity": 3850,
"price": 23.05,
"orders": 6
},
{
"quantity": 2750,
"price": 23,
"orders": 4
}
],
"sell": [
{
"quantity": 13750,
"price": 23.25,
"orders": 1
},
{
"quantity": 550,
"price": 23.3,
"orders": 1
},
{
"quantity": 1100,
"price": 23.35,
"orders": 2
},
{
"quantity": 1650,
"price": 23.4,
"orders": 3
},
{
"quantity": 2750,
"price": 23.45,
"orders": 5
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|87326",
"symbol": "HDFCBANK25MAY1920PE",
"last_price": 23.25,
"volume": 3556300,
"average_price": 26.01,
"oi": 2364450,
"net_change": -4.55,
"total_buy_quantity": 311850,
"total_sell_quantity": 345950,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 59.3,
"last_trade_time": "1746611998912",
"oi_day_high": 2373800,
"oi_day_low": 2128500
},
"NSE_FO:JIOFIN25MAY260CE": {
"ohlc": {
"open": 4.7,
"high": 7.35,
"low": 4.05,
"close": 7.2
},
"depth": {
"buy": [
{
"quantity": 9900,
"price": 7.15,
"orders": 5
},
{
"quantity": 9900,
"price": 7.1,
"orders": 5
},
{
"quantity": 6600,
"price": 7.05,
"orders": 3
},
{
"quantity": 9900,
"price": 7,
"orders": 5
},
{
"quantity": 18150,
"price": 6.95,
"orders": 3
}
],
"sell": [
{
"quantity": 1650,
"price": 7.25,
"orders": 1
},
{
"quantity": 19800,
"price": 7.3,
"orders": 12
},
{
"quantity": 23100,
"price": 7.35,
"orders": 8
},
{
"quantity": 18150,
"price": 7.4,
"orders": 5
},
{
"quantity": 6600,
"price": 7.45,
"orders": 3
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|97762",
"symbol": "JIOFIN25MAY260CE",
"last_price": 7.2,
"volume": 5364150,
"average_price": 6.38,
"oi": 5202450,
"net_change": 1.5,
"total_buy_quantity": 458700,
"total_sell_quantity": 589050,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.7,
"last_trade_time": "1746611999441",
"oi_day_high": 5359200,
"oi_day_low": 5162850
},
"NSE_FO:MANAPPURAM25MAY230CE": {
"ohlc": {
"open": 0.75,
"high": 2.2,
"low": 0.7,
"close": 1.6
},
"depth": {
"buy": [
{
"quantity": 21000,
"price": 1.6,
"orders": 1
},
{
"quantity": 6000,
"price": 1.55,
"orders": 1
},
{
"quantity": 3000,
"price": 1.2,
"orders": 1
},
{
"quantity": 6000,
"price": 1.15,
"orders": 1
},
{
"quantity": 3000,
"price": 1.1,
"orders": 1
}
],
"sell": [
{
"quantity": 6000,
"price": 1.85,
"orders": 1
},
{
"quantity": 3000,
"price": 2.05,
"orders": 1
},
{
"quantity": 3000,
"price": 2.1,
"orders": 1
},
{
"quantity": 3000,
"price": 2.15,
"orders": 1
},
{
"quantity": 6000,
"price": 2.2,
"orders": 2
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|103980",
"symbol": "MANAPPURAM25MAY230CE",
"last_price": 1.6,
"volume": 72000,
"average_price": 1.56,
"oi": 11454000,
"net_change": 0.85,
"total_buy_quantity": 108000,
"total_sell_quantity": 333000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.75,
"last_trade_time": "1746610313321",
"oi_day_high": 11520000,
"oi_day_low": 11454000
},
"NSE_FO:BAJAJ-AUTO25MAY8200CE": {
"ohlc": {
"open": 144.95,
"high": 159.2,
"low": 104.5,
"close": 108.95
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 108.95,
"orders": 1
},
{
"quantity": 75,
"price": 108.65,
"orders": 1
},
{
"quantity": 75,
"price": 108.35,
"orders": 1
},
{
"quantity": 75,
"price": 108.15,
"orders": 1
},
{
"quantity": 75,
"price": 108.1,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 109.7,
"orders": 2
},
{
"quantity": 75,
"price": 110.35,
"orders": 1
},
{
"quantity": 150,
"price": 110.4,
"orders": 1
},
{
"quantity": 75,
"price": 110.5,
"orders": 1
},
{
"quantity": 75,
"price": 111.4,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|69518",
"symbol": "BAJAJ-AUTO25MAY8200CE",
"last_price": 108.95,
"volume": 99825,
"average_price": 127.96,
"oi": 83175,
"net_change": -40.85,
"total_buy_quantity": 23775,
"total_sell_quantity": 22500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 311,
"last_trade_time": "1746611959035",
"oi_day_high": 84675,
"oi_day_low": 75975
},
"NSE_FO:NTPC25MAY365PE": {
"ohlc": {
"open": 24.8,
"high": 27.3,
"low": 23.05,
"close": 24.7
},
"depth": {
"buy": [
{
"quantity": 1500,
"price": 23.9,
"orders": 1
},
{
"quantity": 3000,
"price": 23.85,
"orders": 2
},
{
"quantity": 1500,
"price": 23.8,
"orders": 1
},
{
"quantity": 6000,
"price": 23.4,
"orders": 1
},
{
"quantity": 6000,
"price": 22.7,
"orders": 1
}
],
"sell": [
{
"quantity": 1500,
"price": 24.25,
"orders": 1
},
{
"quantity": 1500,
"price": 24.3,
"orders": 1
},
{
"quantity": 6000,
"price": 24.65,
"orders": 1
},
{
"quantity": 10500,
"price": 25.15,
"orders": 2
},
{
"quantity": 7500,
"price": 25.3,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|124356",
"symbol": "NTPC25MAY365PE",
"last_price": 24.7,
"volume": 141000,
"average_price": 24.75,
"oi": 1129500,
"net_change": 0.15,
"total_buy_quantity": 145500,
"total_sell_quantity": 156000,
"lower_circuit_limit": 4.55,
"upper_circuit_limit": 44.55,
"last_trade_time": "1746610729292",
"oi_day_high": 1159500,
"oi_day_low": 1126500
},
"NSE_FO:GLENMARK25MAY1440CE": {
"ohlc": {
"open": 38.7,
"high": 56.55,
"low": 30.45,
"close": 55.1
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 54.6,
"orders": 1
},
{
"quantity": 325,
"price": 54.55,
"orders": 1
},
{
"quantity": 325,
"price": 54.15,
"orders": 1
},
{
"quantity": 325,
"price": 54.1,
"orders": 1
},
{
"quantity": 650,
"price": 54.05,
"orders": 2
}
],
"sell": [
{
"quantity": 975,
"price": 55.05,
"orders": 1
},
{
"quantity": 325,
"price": 55.1,
"orders": 1
},
{
"quantity": 325,
"price": 55.35,
"orders": 1
},
{
"quantity": 325,
"price": 55.9,
"orders": 1
},
{
"quantity": 650,
"price": 55.95,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|83170",
"symbol": "GLENMARK25MAY1440CE",
"last_price": 55.1,
"volume": 374075,
"average_price": 48.81,
"oi": 227825,
"net_change": 16.35,
"total_buy_quantity": 165425,
"total_sell_quantity": 62400,
"lower_circuit_limit": 1.75,
"upper_circuit_limit": 75.75,
"last_trade_time": "1746611977119",
"oi_day_high": 228150,
"oi_day_low": 201175
},
"NSE_FO:GODREJPROP25MAY2150CE": {
"ohlc": {
"open": 57.55,
"high": 83.45,
"low": 56.9,
"close": 75
},
"depth": {
"buy": [
{
"quantity": 225,
"price": 75.1,
"orders": 1
},
{
"quantity": 900,
"price": 75,
"orders": 2
},
{
"quantity": 450,
"price": 74.95,
"orders": 1
},
{
"quantity": 225,
"price": 74.3,
"orders": 1
},
{
"quantity": 450,
"price": 74.25,
"orders": 1
}
],
"sell": [
{
"quantity": 225,
"price": 76.05,
"orders": 1
},
{
"quantity": 225,
"price": 76.1,
"orders": 1
},
{
"quantity": 225,
"price": 76.2,
"orders": 1
},
{
"quantity": 450,
"price": 76.25,
"orders": 1
},
{
"quantity": 450,
"price": 76.5,
"orders": 2
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|90760",
"symbol": "GODREJPROP25MAY2150CE",
"last_price": 75,
"volume": 400500,
"average_price": 73.16,
"oi": 140625,
"net_change": 13.85,
"total_buy_quantity": 87300,
"total_sell_quantity": 31050,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 131.95,
"last_trade_time": "1746611997946",
"oi_day_high": 150750,
"oi_day_low": 127575
},
"NSE_FO:BANDHANBNK25MAY170PE": {
"ohlc": {
"open": 12.85,
"high": 15.5,
"low": 11.85,
"close": 12.35
},
"depth": {
"buy": [
{
"quantity": 2800,
"price": 12.25,
"orders": 1
},
{
"quantity": 2800,
"price": 12.2,
"orders": 1
},
{
"quantity": 2800,
"price": 12.1,
"orders": 1
},
{
"quantity": 2800,
"price": 12,
"orders": 1
},
{
"quantity": 8400,
"price": 11.95,
"orders": 3
}
],
"sell": [
{
"quantity": 2800,
"price": 12.4,
"orders": 1
},
{
"quantity": 11200,
"price": 12.45,
"orders": 3
},
{
"quantity": 5600,
"price": 12.5,
"orders": 2
},
{
"quantity": 8400,
"price": 12.55,
"orders": 2
},
{
"quantity": 2800,
"price": 12.6,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|70275",
"symbol": "BANDHANBNK25MAY170PE",
"last_price": 12.35,
"volume": 716800,
"average_price": 12.71,
"oi": 1999200,
"net_change": -1.6,
"total_buy_quantity": 333200,
"total_sell_quantity": 448000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33.95,
"last_trade_time": "1746611995006",
"oi_day_high": 2030000,
"oi_day_low": 1923600
},
"NSE_FO:BSE25MAY6500CE": {
"ohlc": {
"open": 238.9,
"high": 528.95,
"low": 235.7,
"close": 380.15
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 380.1,
"orders": 1
},
{
"quantity": 125,
"price": 376.4,
"orders": 1
},
{
"quantity": 125,
"price": 376.35,
"orders": 1
},
{
"quantity": 125,
"price": 376.3,
"orders": 1
},
{
"quantity": 250,
"price": 376.25,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 381,
"orders": 1
},
{
"quantity": 125,
"price": 382.9,
"orders": 1
},
{
"quantity": 125,
"price": 382.95,
"orders": 1
},
{
"quantity": 125,
"price": 383,
"orders": 1
},
{
"quantity": 125,
"price": 383.25,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|35243",
"symbol": "BSE25MAY6500CE",
"last_price": 380.15,
"volume": 1741250,
"average_price": 392.74,
"oi": 304375,
"net_change": 177.65,
"total_buy_quantity": 29125,
"total_sell_quantity": 31125,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 1061.8,
"last_trade_time": "1746611993743",
"oi_day_high": 343375,
"oi_day_low": 277750
},
"NSE_FO:TORNTPOWER25MAY1600CE": {
"ohlc": {
"open": 16.85,
"high": 23.5,
"low": 15.75,
"close": 22.8
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 21.65,
"orders": 1
},
{
"quantity": 375,
"price": 21.6,
"orders": 1
},
{
"quantity": 375,
"price": 21.05,
"orders": 1
},
{
"quantity": 375,
"price": 20.95,
"orders": 1
},
{
"quantity": 375,
"price": 19.7,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 22.55,
"orders": 1
},
{
"quantity": 375,
"price": 22.6,
"orders": 1
},
{
"quantity": 375,
"price": 22.85,
"orders": 1
},
{
"quantity": 375,
"price": 22.9,
"orders": 1
},
{
"quantity": 375,
"price": 23.95,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|135476",
"symbol": "TORNTPOWER25MAY1600CE",
"last_price": 22.8,
"volume": 63375,
"average_price": 20.1,
"oi": 55125,
"net_change": 7.5,
"total_buy_quantity": 89625,
"total_sell_quantity": 67125,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 45.05,
"last_trade_time": "1746611959158",
"oi_day_high": 55125,
"oi_day_low": 44625
},
"NSE_FO:LTF25MAY180PE": {
"ohlc": {
"open": 14.05,
"high": 15.25,
"low": 13.25,
"close": 14.05
},
"depth": {
"buy": [
{
"quantity": 4462,
"price": 13.95,
"orders": 1
},
{
"quantity": 8924,
"price": 13.85,
"orders": 2
},
{
"quantity": 8924,
"price": 13.8,
"orders": 2
},
{
"quantity": 4462,
"price": 13.75,
"orders": 1
},
{
"quantity": 4462,
"price": 13.7,
"orders": 1
}
],
"sell": [
{
"quantity": 8924,
"price": 14.15,
"orders": 2
},
{
"quantity": 4462,
"price": 14.2,
"orders": 1
},
{
"quantity": 13386,
"price": 14.25,
"orders": 2
},
{
"quantity": 4462,
"price": 14.3,
"orders": 1
},
{
"quantity": 13386,
"price": 14.35,
"orders": 2
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|102369",
"symbol": "LTF25MAY180PE",
"last_price": 14.05,
"volume": 187404,
"average_price": 14.12,
"oi": 419428,
"net_change": -4.2,
"total_buy_quantity": 464048,
"total_sell_quantity": 468510,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 38.25,
"last_trade_time": "1746611931990",
"oi_day_high": 441738,
"oi_day_low": 392656
},
"NSE_FO:HINDCOPPER25MAY225PE": {
"ohlc": {
"open": 17.7,
"high": 17.7,
"low": 17.7,
"close": 17.7
},
"depth": {
"buy": [
{
"quantity": 10600,
"price": 16.4,
"orders": 1
},
{
"quantity": 2650,
"price": 16.35,
"orders": 1
},
{
"quantity": 10600,
"price": 16.2,
"orders": 1
},
{
"quantity": 26500,
"price": 15.9,
"orders": 1
},
{
"quantity": 7950,
"price": 15.1,
"orders": 1
}
],
"sell": [
{
"quantity": 2650,
"price": 17.2,
"orders": 1
},
{
"quantity": 2650,
"price": 17.25,
"orders": 1
},
{
"quantity": 2650,
"price": 17.35,
"orders": 1
},
{
"quantity": 2650,
"price": 17.4,
"orders": 1
},
{
"quantity": 7950,
"price": 17.8,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|97274",
"symbol": "HINDCOPPER25MAY225PE",
"last_price": 17.7,
"volume": 2650,
"average_price": 17.7,
"oi": 132500,
"net_change": -2.75,
"total_buy_quantity": 233200,
"total_sell_quantity": 249100,
"lower_circuit_limit": 0.45,
"upper_circuit_limit": 40.45,
"last_trade_time": "1746604965037",
"oi_day_high": 132500,
"oi_day_low": 132500
},
"NSE_FO:MARUTI25MAY11900CE": {
"ohlc": {
"open": 720,
"high": 796.6,
"low": 700.8,
"close": 728.25
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 720.15,
"orders": 2
},
{
"quantity": 150,
"price": 720.1,
"orders": 2
},
{
"quantity": 150,
"price": 720.05,
"orders": 2
},
{
"quantity": 100,
"price": 712.6,
"orders": 1
},
{
"quantity": 100,
"price": 712.55,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 784.65,
"orders": 1
},
{
"quantity": 3050,
"price": 789.9,
"orders": 7
},
{
"quantity": 100,
"price": 789.95,
"orders": 1
},
{
"quantity": 200,
"price": 790,
"orders": 1
},
{
"quantity": 100,
"price": 799,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|117770",
"symbol": "MARUTI25MAY11900CE",
"last_price": 728.25,
"volume": 1150,
"average_price": 749.28,
"oi": 36000,
"net_change": 27.45,
"total_buy_quantity": 5900,
"total_sell_quantity": 8050,
"lower_circuit_limit": 16.5,
"upper_circuit_limit": 1128.55,
"last_trade_time": "1746611735102",
"oi_day_high": 36100,
"oi_day_low": 36000
},
"NSE_FO:IGL25MAY185PE": {
"ohlc": {
"open": 2.35,
"high": 2.45,
"low": 1.9,
"close": 2
},
"depth": {
"buy": [
{
"quantity": 5500,
"price": 2,
"orders": 2
},
{
"quantity": 11000,
"price": 1.95,
"orders": 4
},
{
"quantity": 22000,
"price": 1.9,
"orders": 3
},
{
"quantity": 19250,
"price": 1.85,
"orders": 5
},
{
"quantity": 13750,
"price": 1.8,
"orders": 5
}
],
"sell": [
{
"quantity": 13750,
"price": 2.05,
"orders": 2
},
{
"quantity": 19250,
"price": 2.1,
"orders": 5
},
{
"quantity": 13750,
"price": 2.15,
"orders": 4
},
{
"quantity": 8250,
"price": 2.2,
"orders": 2
},
{
"quantity": 8250,
"price": 2.25,
"orders": 3
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|92188",
"symbol": "IGL25MAY185PE",
"last_price": 2,
"volume": 423500,
"average_price": 2.09,
"oi": 704000,
"net_change": -0.25,
"total_buy_quantity": 470250,
"total_sell_quantity": 536250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.25,
"last_trade_time": "1746611755348",
"oi_day_high": 767250,
"oi_day_low": 687500
},
"NSE_FO:TORNTPHARM25MAY3350PE": {
"ohlc": {
"open": 150.1,
"high": 150.1,
"low": 135.15,
"close": 136.5
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 136.15,
"orders": 3
},
{
"quantity": 250,
"price": 136.1,
"orders": 1
},
{
"quantity": 500,
"price": 135.05,
"orders": 1
},
{
"quantity": 250,
"price": 133.7,
"orders": 1
},
{
"quantity": 250,
"price": 132.1,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 137.7,
"orders": 2
},
{
"quantity": 500,
"price": 137.95,
"orders": 1
},
{
"quantity": 500,
"price": 140.9,
"orders": 2
},
{
"quantity": 500,
"price": 140.95,
"orders": 1
},
{
"quantity": 250,
"price": 143.1,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|144796",
"symbol": "TORNTPHARM25MAY3350PE",
"last_price": 136.5,
"volume": 3250,
"average_price": 138.23,
"oi": 13250,
"net_change": -12.4,
"total_buy_quantity": 17500,
"total_sell_quantity": 17000,
"lower_circuit_limit": 62.1,
"upper_circuit_limit": 361.9,
"last_trade_time": "1746611995150",
"oi_day_high": 13250,
"oi_day_low": 12750
},
"NSE_FO:YESBANK25MAY18PE": {
"ohlc": {
"open": 0.7,
"high": 0.8,
"low": 0.4,
"close": 0.45
},
"depth": {
"buy": [
{
"quantity": 1170000,
"price": 0.4,
"orders": 28
},
{
"quantity": 2340000,
"price": 0.35,
"orders": 9
},
{
"quantity": 3120000,
"price": 0.3,
"orders": 13
},
{
"quantity": 1924000,
"price": 0.25,
"orders": 5
},
{
"quantity": 2132000,
"price": 0.2,
"orders": 6
}
],
"sell": [
{
"quantity": 1612000,
"price": 0.45,
"orders": 15
},
{
"quantity": 2080000,
"price": 0.5,
"orders": 21
},
{
"quantity": 1534000,
"price": 0.55,
"orders": 11
},
{
"quantity": 2106000,
"price": 0.6,
"orders": 14
},
{
"quantity": 1560000,
"price": 0.65,
"orders": 7
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|140560",
"symbol": "YESBANK25MAY18PE",
"last_price": 0.45,
"volume": 38636000,
"average_price": 0.54,
"oi": 42718000,
"net_change": -0.25,
"total_buy_quantity": 16458000,
"total_sell_quantity": 14950000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.7,
"last_trade_time": "1746611997238",
"oi_day_high": 42900000,
"oi_day_low": 31668000
},
"NSE_FO:MPHASIS25MAY2460PE": {
"ohlc": {
"open": 128.2,
"high": 128.2,
"low": 113,
"close": 113
},
"depth": {
"buy": [
{
"quantity": 275,
"price": 115.6,
"orders": 1
},
{
"quantity": 550,
"price": 115.55,
"orders": 1
},
{
"quantity": 275,
"price": 115,
"orders": 1
},
{
"quantity": 1375,
"price": 112.25,
"orders": 1
},
{
"quantity": 275,
"price": 108,
"orders": 1
}
],
"sell": [
{
"quantity": 275,
"price": 120.35,
"orders": 1
},
{
"quantity": 275,
"price": 120.4,
"orders": 1
},
{
"quantity": 275,
"price": 120.55,
"orders": 1
},
{
"quantity": 1375,
"price": 124.65,
"orders": 1
},
{
"quantity": 825,
"price": 124.8,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|120545",
"symbol": "MPHASIS25MAY2460PE",
"last_price": 113,
"volume": 1925,
"average_price": 122.8,
"oi": 30525,
"net_change": -30.15,
"total_buy_quantity": 14850,
"total_sell_quantity": 24750,
"lower_circuit_limit": 47.5,
"upper_circuit_limit": 238.8,
"last_trade_time": "1746608462941",
"oi_day_high": 30525,
"oi_day_low": 29700
},
"NSE_FO:DMART25MAY4500PE": {
"ohlc": {
"open": 500,
"high": 526,
"low": 500,
"close": 525.9
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 497.45,
"orders": 1
},
{
"quantity": 150,
"price": 497.4,
"orders": 1
},
{
"quantity": 150,
"price": 497.35,
"orders": 1
},
{
"quantity": 150,
"price": 497.3,
"orders": 1
},
{
"quantity": 600,
"price": 490.2,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 523,
"orders": 1
},
{
"quantity": 600,
"price": 523.05,
"orders": 1
},
{
"quantity": 750,
"price": 524.25,
"orders": 1
},
{
"quantity": 1500,
"price": 529.2,
"orders": 1
},
{
"quantity": 1500,
"price": 537.45,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|80824",
"symbol": "DMART25MAY4500PE",
"last_price": 525.9,
"volume": 8400,
"average_price": 516.56,
"oi": 19350,
"net_change": 55.85,
"total_buy_quantity": 14100,
"total_sell_quantity": 12900,
"lower_circuit_limit": 294.95,
"upper_circuit_limit": 696.25,
"last_trade_time": "1746593711967",
"oi_day_high": 21900,
"oi_day_low": 19350
},
"NSE_FO:LODHA25MAY1320PE": {
"ohlc": {
"open": 73.9,
"high": 83.6,
"low": 66.25,
"close": 68.15
},
"depth": {
"buy": [
{
"quantity": 1800,
"price": 61.05,
"orders": 1
},
{
"quantity": 450,
"price": 61,
"orders": 1
},
{
"quantity": 2250,
"price": 59.25,
"orders": 1
},
{
"quantity": 1800,
"price": 58.05,
"orders": 1
},
{
"quantity": 2250,
"price": 57.85,
"orders": 1
}
],
"sell": [
{
"quantity": 900,
"price": 66,
"orders": 2
},
{
"quantity": 450,
"price": 66.05,
"orders": 1
},
{
"quantity": 450,
"price": 66.2,
"orders": 1
},
{
"quantity": 450,
"price": 67.45,
"orders": 1
},
{
"quantity": 1350,
"price": 68.7,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|101627",
"symbol": "LODHA25MAY1320PE",
"last_price": 68.15,
"volume": 18450,
"average_price": 73,
"oi": 67050,
"net_change": -3.35,
"total_buy_quantity": 31050,
"total_sell_quantity": 48150,
"lower_circuit_limit": 14.2,
"upper_circuit_limit": 128.8,
"last_trade_time": "1746602898216",
"oi_day_high": 67050,
"oi_day_low": 65700
},
"NSE_FO:ABB25MAY5700PE": {
"ohlc": {
"open": 420.35,
"high": 462.3,
"low": 390.2,
"close": 410.05
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 402.6,
"orders": 2
},
{
"quantity": 250,
"price": 402.55,
"orders": 1
},
{
"quantity": 125,
"price": 400.1,
"orders": 1
},
{
"quantity": 250,
"price": 400.05,
"orders": 1
},
{
"quantity": 375,
"price": 397.55,
"orders": 2
}
],
"sell": [
{
"quantity": 125,
"price": 407.35,
"orders": 1
},
{
"quantity": 125,
"price": 407.4,
"orders": 1
},
{
"quantity": 250,
"price": 407.45,
"orders": 1
},
{
"quantity": 125,
"price": 409.75,
"orders": 1
},
{
"quantity": 250,
"price": 409.95,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|65258",
"symbol": "ABB25MAY5700PE",
"last_price": 410.05,
"volume": 2625,
"average_price": 411.23,
"oi": 25250,
"net_change": -37,
"total_buy_quantity": 2875,
"total_sell_quantity": 8125,
"lower_circuit_limit": 190.9,
"upper_circuit_limit": 703.2,
"last_trade_time": "1746609042703",
"oi_day_high": 25250,
"oi_day_low": 24500
},
"NSE_FO:PNBHOUSING25MAY1000PE": {
"ohlc": {
"open": 25.45,
"high": 28.25,
"low": 15.45,
"close": 16.75
},
"depth": {
"buy": [
{
"quantity": 650,
"price": 16.35,
"orders": 1
},
{
"quantity": 1300,
"price": 16.3,
"orders": 2
},
{
"quantity": 1300,
"price": 16.25,
"orders": 2
},
{
"quantity": 650,
"price": 16.1,
"orders": 1
},
{
"quantity": 1300,
"price": 16.05,
"orders": 1
}
],
"sell": [
{
"quantity": 1300,
"price": 17.15,
"orders": 2
},
{
"quantity": 1300,
"price": 17.2,
"orders": 2
},
{
"quantity": 650,
"price": 17.45,
"orders": 1
},
{
"quantity": 650,
"price": 17.5,
"orders": 1
},
{
"quantity": 650,
"price": 17.55,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|130560",
"symbol": "PNBHOUSING25MAY1000PE",
"last_price": 16.75,
"volume": 223600,
"average_price": 22.06,
"oi": 313300,
"net_change": -7.95,
"total_buy_quantity": 116350,
"total_sell_quantity": 148850,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 53.45,
"last_trade_time": "1746611972964",
"oi_day_high": 349700,
"oi_day_low": 313300
},
"NSE_FO:INOXWIND25MAY180CE": {
"ohlc": {
"open": 3.8,
"high": 6.05,
"low": 3.4,
"close": 5.35
},
"depth": {
"buy": [
{
"quantity": 3225,
"price": 5.3,
"orders": 1
},
{
"quantity": 3225,
"price": 5.1,
"orders": 1
},
{
"quantity": 54825,
"price": 4.5,
"orders": 1
},
{
"quantity": 35475,
"price": 4.2,
"orders": 2
},
{
"quantity": 32250,
"price": 4.05,
"orders": 1
}
],
"sell": [
{
"quantity": 6450,
"price": 5.55,
"orders": 1
},
{
"quantity": 9675,
"price": 5.65,
"orders": 2
},
{
"quantity": 6450,
"price": 5.7,
"orders": 1
},
{
"quantity": 3225,
"price": 5.85,
"orders": 1
},
{
"quantity": 3225,
"price": 5.9,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|106101",
"symbol": "INOXWIND25MAY180CE",
"last_price": 5.35,
"volume": 454725,
"average_price": 4.93,
"oi": 1925325,
"net_change": 1.25,
"total_buy_quantity": 490200,
"total_sell_quantity": 609525,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.1,
"last_trade_time": "1746611653760",
"oi_day_high": 1967250,
"oi_day_low": 1915650
},
"NSE_FO:BOSCHLTD25MAY28500CE": {
"ohlc": {
"open": 2072.9,
"high": 2072.9,
"low": 1982.7,
"close": 1982.7
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 2136.45,
"orders": 1
},
{
"quantity": 25,
"price": 2136.4,
"orders": 1
},
{
"quantity": 25,
"price": 2136.3,
"orders": 1
},
{
"quantity": 125,
"price": 2061.85,
"orders": 1
},
{
"quantity": 250,
"price": 2000.8,
"orders": 1
}
],
"sell": [
{
"quantity": 25,
"price": 2343.35,
"orders": 1
},
{
"quantity": 25,
"price": 2343.4,
"orders": 1
},
{
"quantity": 100,
"price": 2343.5,
"orders": 1
},
{
"quantity": 125,
"price": 2350.05,
"orders": 1
},
{
"quantity": 250,
"price": 2395.2,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|76085",
"symbol": "BOSCHLTD25MAY28500CE",
"last_price": 1982.7,
"volume": 50,
"average_price": 2027.8,
"oi": 450,
"net_change": -199.3,
"total_buy_quantity": 1625,
"total_sell_quantity": 1525,
"lower_circuit_limit": 1118.85,
"upper_circuit_limit": 4577.1,
"last_trade_time": "1746591406507",
"oi_day_high": 450,
"oi_day_low": 450
},
"NSE_FO:IRCTC25MAY780CE": {
"ohlc": {
"open": 10.45,
"high": 10.8,
"low": 7.7,
"close": 9.75
},
"depth": {
"buy": [
{
"quantity": 1750,
"price": 9.75,
"orders": 2
},
{
"quantity": 1750,
"price": 9.7,
"orders": 2
},
{
"quantity": 3500,
"price": 9.65,
"orders": 3
},
{
"quantity": 2625,
"price": 9.6,
"orders": 2
},
{
"quantity": 2625,
"price": 9.55,
"orders": 2
}
],
"sell": [
{
"quantity": 875,
"price": 9.85,
"orders": 1
},
{
"quantity": 875,
"price": 9.9,
"orders": 1
},
{
"quantity": 1750,
"price": 9.95,
"orders": 2
},
{
"quantity": 1750,
"price": 10,
"orders": 2
},
{
"quantity": 2625,
"price": 10.05,
"orders": 2
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|95969",
"symbol": "IRCTC25MAY780CE",
"last_price": 9.75,
"volume": 391125,
"average_price": 9.44,
"oi": 495250,
"net_change": 0,
"total_buy_quantity": 424375,
"total_sell_quantity": 187250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.75,
"last_trade_time": "1746611920491",
"oi_day_high": 548625,
"oi_day_low": 494375
},
"NSE_FO:IIFL25MAY375CE": {
"ohlc": {
"open": 8.55,
"high": 18.8,
"low": 8.55,
"close": 18.6
},
"depth": {
"buy": [
{
"quantity": 1550,
"price": 18.55,
"orders": 1
},
{
"quantity": 1550,
"price": 18.5,
"orders": 1
},
{
"quantity": 1550,
"price": 18.35,
"orders": 1
},
{
"quantity": 1550,
"price": 17.95,
"orders": 1
},
{
"quantity": 1550,
"price": 17.9,
"orders": 1
}
],
"sell": [
{
"quantity": 3100,
"price": 18.85,
"orders": 2
},
{
"quantity": 1550,
"price": 18.9,
"orders": 1
},
{
"quantity": 6200,
"price": 18.95,
"orders": 3
},
{
"quantity": 1550,
"price": 19.1,
"orders": 1
},
{
"quantity": 6200,
"price": 19.15,
"orders": 3
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|102872",
"symbol": "IIFL25MAY375CE",
"last_price": 18.6,
"volume": 212350,
"average_price": 15.83,
"oi": 289850,
"net_change": 11.3,
"total_buy_quantity": 203050,
"total_sell_quantity": 240250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 35.7,
"last_trade_time": "1746611984026",
"oi_day_high": 292950,
"oi_day_low": 255750
},
"NSE_FO:PRESTIGE25MAY1300PE": {
"ohlc": {
"open": 49.55,
"high": 61.2,
"low": 40,
"close": 42
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 42.2,
"orders": 1
},
{
"quantity": 4875,
"price": 42.15,
"orders": 1
},
{
"quantity": 1950,
"price": 41.05,
"orders": 3
},
{
"quantity": 325,
"price": 40.8,
"orders": 1
},
{
"quantity": 325,
"price": 40.75,
"orders": 1
}
],
"sell": [
{
"quantity": 325,
"price": 42.95,
"orders": 1
},
{
"quantity": 1300,
"price": 43,
"orders": 1
},
{
"quantity": 325,
"price": 43.05,
"orders": 1
},
{
"quantity": 325,
"price": 44.15,
"orders": 1
},
{
"quantity": 1625,
"price": 44.2,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|118570",
"symbol": "PRESTIGE25MAY1300PE",
"last_price": 42,
"volume": 406900,
"average_price": 52.74,
"oi": 114400,
"net_change": -5.35,
"total_buy_quantity": 109525,
"total_sell_quantity": 70525,
"lower_circuit_limit": 3.1,
"upper_circuit_limit": 91.6,
"last_trade_time": "1746611961369",
"oi_day_high": 147875,
"oi_day_low": 95875
},
"NSE_FO:IDEA25MAY8CE": {
"ohlc": {
"open": 0.1,
"high": 0.15,
"low": 0.05,
"close": 0.1
},
"depth": {
"buy": [
{
"quantity": 279080000,
"price": 0.05,
"orders": 714
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 2880000,
"price": 0.1,
"orders": 5
},
{
"quantity": 116720000,
"price": 0.15,
"orders": 294
},
{
"quantity": 44200000,
"price": 0.2,
"orders": 108
},
{
"quantity": 25720000,
"price": 0.25,
"orders": 59
},
{
"quantity": 12720000,
"price": 0.3,
"orders": 45
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|91446",
"symbol": "IDEA25MAY8CE",
"last_price": 0.1,
"volume": 107520000,
"average_price": 0.09,
"oi": 451360000,
"net_change": 0,
"total_buy_quantity": 279080000,
"total_sell_quantity": 228960000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.1,
"last_trade_time": "1746611998926",
"oi_day_high": 453760000,
"oi_day_low": 434840000
},
"NSE_FO:ASTRAL25MAY1400PE": {
"ohlc": {
"open": 109.7,
"high": 119.7,
"low": 102.85,
"close": 118
},
"depth": {
"buy": [
{
"quantity": 367,
"price": 113.2,
"orders": 1
},
{
"quantity": 367,
"price": 113.15,
"orders": 1
},
{
"quantity": 734,
"price": 113.05,
"orders": 1
},
{
"quantity": 367,
"price": 112.9,
"orders": 1
},
{
"quantity": 367,
"price": 112.5,
"orders": 1
}
],
"sell": [
{
"quantity": 734,
"price": 115.45,
"orders": 2
},
{
"quantity": 367,
"price": 115.5,
"orders": 1
},
{
"quantity": 367,
"price": 117.15,
"orders": 1
},
{
"quantity": 1101,
"price": 121,
"orders": 1
},
{
"quantity": 1835,
"price": 121.35,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|67957",
"symbol": "ASTRAL25MAY1400PE",
"last_price": 118,
"volume": 13946,
"average_price": 112,
"oi": 199648,
"net_change": 8.3,
"total_buy_quantity": 40370,
"total_sell_quantity": 35599,
"lower_circuit_limit": 56.25,
"upper_circuit_limit": 163.15,
"last_trade_time": "1746611105836",
"oi_day_high": 202584,
"oi_day_low": 199648
},
"NSE_FO:SUNPHARMA25MAY1800CE": {
"ohlc": {
"open": 58.3,
"high": 63.4,
"low": 39.8,
"close": 39.95
},
"depth": {
"buy": [
{
"quantity": 1400,
"price": 40,
"orders": 4
},
{
"quantity": 1050,
"price": 39.7,
"orders": 3
},
{
"quantity": 1400,
"price": 39.65,
"orders": 3
},
{
"quantity": 350,
"price": 39.6,
"orders": 1
},
{
"quantity": 350,
"price": 39.55,
"orders": 1
}
],
"sell": [
{
"quantity": 700,
"price": 40.2,
"orders": 2
},
{
"quantity": 350,
"price": 40.25,
"orders": 1
},
{
"quantity": 1750,
"price": 40.3,
"orders": 3
},
{
"quantity": 9100,
"price": 40.35,
"orders": 2
},
{
"quantity": 350,
"price": 40.4,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|125704",
"symbol": "SUNPHARMA25MAY1800CE",
"last_price": 39.95,
"volume": 733950,
"average_price": 46.19,
"oi": 381850,
"net_change": -18.35,
"total_buy_quantity": 60200,
"total_sell_quantity": 106750,
"lower_circuit_limit": 14.25,
"upper_circuit_limit": 102.35,
"last_trade_time": "1746611995450",
"oi_day_high": 386050,
"oi_day_low": 214900
},
"NSE_FO:MAXHEALTH25MAY1120PE": {
"ohlc": {
"open": 37.6,
"high": 37.6,
"low": 24.85,
"close": 29.3
},
"depth": {
"buy": [
{
"quantity": 525,
"price": 28.9,
"orders": 1
},
{
"quantity": 1050,
"price": 28.85,
"orders": 1
},
{
"quantity": 1050,
"price": 28.65,
"orders": 2
},
{
"quantity": 525,
"price": 28.6,
"orders": 1
},
{
"quantity": 1050,
"price": 28.45,
"orders": 1
}
],
"sell": [
{
"quantity": 525,
"price": 29.65,
"orders": 1
},
{
"quantity": 525,
"price": 29.85,
"orders": 1
},
{
"quantity": 525,
"price": 29.9,
"orders": 1
},
{
"quantity": 1050,
"price": 29.95,
"orders": 1
},
{
"quantity": 525,
"price": 30.2,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|104846",
"symbol": "MAXHEALTH25MAY1120PE",
"last_price": 29.3,
"volume": 70350,
"average_price": 29.94,
"oi": 60900,
"net_change": -0.85,
"total_buy_quantity": 92925,
"total_sell_quantity": 73500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 60.25,
"last_trade_time": "1746611677158",
"oi_day_high": 71400,
"oi_day_low": 60375
},
"NSE_FO:BAJFINANCE25MAY9300CE": {
"ohlc": {
"open": 65,
"high": 119,
"low": 65,
"close": 110.3
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 109,
"orders": 1
},
{
"quantity": 250,
"price": 108.5,
"orders": 1
},
{
"quantity": 125,
"price": 108.25,
"orders": 1
},
{
"quantity": 250,
"price": 108.2,
"orders": 1
},
{
"quantity": 375,
"price": 108.05,
"orders": 2
}
],
"sell": [
{
"quantity": 125,
"price": 110.15,
"orders": 1
},
{
"quantity": 125,
"price": 110.2,
"orders": 1
},
{
"quantity": 125,
"price": 110.3,
"orders": 1
},
{
"quantity": 250,
"price": 110.55,
"orders": 1
},
{
"quantity": 125,
"price": 110.6,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|72468",
"symbol": "BAJFINANCE25MAY9300CE",
"last_price": 110.3,
"volume": 658625,
"average_price": 96.26,
"oi": 298000,
"net_change": 28.2,
"total_buy_quantity": 62250,
"total_sell_quantity": 36875,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 340.05,
"last_trade_time": "1746611997877",
"oi_day_high": 366625,
"oi_day_low": 298000
},
"NSE_FO:JUBLFOOD25MAY720PE": {
"ohlc": {
"open": 35.2,
"high": 39.2,
"low": 31.55,
"close": 34.45
},
"depth": {
"buy": [
{
"quantity": 1250,
"price": 33.85,
"orders": 1
},
{
"quantity": 1250,
"price": 33.8,
"orders": 1
},
{
"quantity": 6250,
"price": 32.9,
"orders": 1
},
{
"quantity": 6250,
"price": 32.7,
"orders": 1
},
{
"quantity": 5000,
"price": 32.25,
"orders": 1
}
],
"sell": [
{
"quantity": 1250,
"price": 35.1,
"orders": 1
},
{
"quantity": 1250,
"price": 35.15,
"orders": 1
},
{
"quantity": 1250,
"price": 35.25,
"orders": 1
},
{
"quantity": 1250,
"price": 35.5,
"orders": 1
},
{
"quantity": 1250,
"price": 35.55,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|99296",
"symbol": "JUBLFOOD25MAY720PE",
"last_price": 34.45,
"volume": 171250,
"average_price": 35.15,
"oi": 118750,
"net_change": -1.8,
"total_buy_quantity": 73750,
"total_sell_quantity": 141250,
"lower_circuit_limit": 13.3,
"upper_circuit_limit": 59.2,
"last_trade_time": "1746611113898",
"oi_day_high": 125000,
"oi_day_low": 116250
},
"NSE_FO:TATACONSUM25MAY1160CE": {
"ohlc": {
"open": 26.75,
"high": 29.3,
"low": 19.2,
"close": 20.15
},
"depth": {
"buy": [
{
"quantity": 456,
"price": 20.45,
"orders": 1
},
{
"quantity": 1824,
"price": 20.4,
"orders": 2
},
{
"quantity": 456,
"price": 20.3,
"orders": 1
},
{
"quantity": 912,
"price": 20.25,
"orders": 2
},
{
"quantity": 912,
"price": 20.2,
"orders": 2
}
],
"sell": [
{
"quantity": 456,
"price": 20.65,
"orders": 1
},
{
"quantity": 456,
"price": 20.7,
"orders": 1
},
{
"quantity": 912,
"price": 20.8,
"orders": 2
},
{
"quantity": 456,
"price": 20.9,
"orders": 1
},
{
"quantity": 1368,
"price": 20.95,
"orders": 2
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|127473",
"symbol": "TATACONSUM25MAY1160CE",
"last_price": 20.15,
"volume": 494760,
"average_price": 23.42,
"oi": 366168,
"net_change": -6.55,
"total_buy_quantity": 115824,
"total_sell_quantity": 109896,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 54.3,
"last_trade_time": "1746611994600",
"oi_day_high": 372552,
"oi_day_low": 336984
},
"NSE_FO:LICHSGFIN25MAY610PE": {
"ohlc": {
"open": 32,
"high": 36,
"low": 26.4,
"close": 26.75
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 26.7,
"orders": 1
},
{
"quantity": 1000,
"price": 26.65,
"orders": 1
},
{
"quantity": 1000,
"price": 26.55,
"orders": 1
},
{
"quantity": 1000,
"price": 26.5,
"orders": 1
},
{
"quantity": 2000,
"price": 26.45,
"orders": 1
}
],
"sell": [
{
"quantity": 4000,
"price": 26.95,
"orders": 3
},
{
"quantity": 1000,
"price": 27,
"orders": 1
},
{
"quantity": 2000,
"price": 27.2,
"orders": 2
},
{
"quantity": 3000,
"price": 27.25,
"orders": 2
},
{
"quantity": 1000,
"price": 27.45,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|113270",
"symbol": "LICHSGFIN25MAY610PE",
"last_price": 26.75,
"volume": 66000,
"average_price": 29.67,
"oi": 145000,
"net_change": -9.7,
"total_buy_quantity": 96000,
"total_sell_quantity": 134000,
"lower_circuit_limit": 13.6,
"upper_circuit_limit": 59.3,
"last_trade_time": "1746611993345",
"oi_day_high": 147000,
"oi_day_low": 141000
},
"NSE_FO:M&M25MAY2900CE": {
"ohlc": {
"open": 212,
"high": 252.45,
"low": 205.1,
"close": 241.8
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 241.8,
"orders": 1
},
{
"quantity": 350,
"price": 240.1,
"orders": 2
},
{
"quantity": 525,
"price": 240.05,
"orders": 2
},
{
"quantity": 175,
"price": 240,
"orders": 1
},
{
"quantity": 175,
"price": 238.6,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 242.5,
"orders": 2
},
{
"quantity": 175,
"price": 242.55,
"orders": 1
},
{
"quantity": 175,
"price": 242.65,
"orders": 1
},
{
"quantity": 175,
"price": 242.7,
"orders": 1
},
{
"quantity": 175,
"price": 244.4,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|103282",
"symbol": "M&M25MAY2900CE",
"last_price": 241.8,
"volume": 98700,
"average_price": 225.58,
"oi": 199850,
"net_change": 29.15,
"total_buy_quantity": 22925,
"total_sell_quantity": 26250,
"lower_circuit_limit": 77.15,
"upper_circuit_limit": 348.15,
"last_trade_time": "1746611976299",
"oi_day_high": 204575,
"oi_day_low": 194425
},
"NSE_FO:EICHERMOT25MAY5650PE": {
"ohlc": {
"open": 233.2,
"high": 267.3,
"low": 225.05,
"close": 265.7
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 262.7,
"orders": 1
},
{
"quantity": 175,
"price": 262.65,
"orders": 1
},
{
"quantity": 525,
"price": 260.55,
"orders": 1
},
{
"quantity": 175,
"price": 260.5,
"orders": 1
},
{
"quantity": 525,
"price": 256.45,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 266.2,
"orders": 1
},
{
"quantity": 175,
"price": 266.4,
"orders": 1
},
{
"quantity": 525,
"price": 267.4,
"orders": 1
},
{
"quantity": 350,
"price": 267.45,
"orders": 1
},
{
"quantity": 525,
"price": 268.75,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|87978",
"symbol": "EICHERMOT25MAY5650PE",
"last_price": 265.7,
"volume": 6125,
"average_price": 242.98,
"oi": 21875,
"net_change": 22.35,
"total_buy_quantity": 12250,
"total_sell_quantity": 11900,
"lower_circuit_limit": 80.8,
"upper_circuit_limit": 405.9,
"last_trade_time": "1746611976438",
"oi_day_high": 22400,
"oi_day_low": 21700
},
"NSE_FO:CGPOWER25MAY650CE": {
"ohlc": {
"open": 9.3,
"high": 17.1,
"low": 6.95,
"close": 9.35
},
"depth": {
"buy": [
{
"quantity": 725,
"price": 9.1,
"orders": 1
},
{
"quantity": 4350,
"price": 9.05,
"orders": 3
},
{
"quantity": 10875,
"price": 9,
"orders": 4
},
{
"quantity": 725,
"price": 8.95,
"orders": 1
},
{
"quantity": 2900,
"price": 8.9,
"orders": 2
}
],
"sell": [
{
"quantity": 725,
"price": 9.25,
"orders": 1
},
{
"quantity": 725,
"price": 9.3,
"orders": 1
},
{
"quantity": 1450,
"price": 9.35,
"orders": 2
},
{
"quantity": 2175,
"price": 9.4,
"orders": 3
},
{
"quantity": 1450,
"price": 9.45,
"orders": 2
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|80245",
"symbol": "CGPOWER25MAY650CE",
"last_price": 9.35,
"volume": 1470300,
"average_price": 12.59,
"oi": 555350,
"net_change": -0.7,
"total_buy_quantity": 618425,
"total_sell_quantity": 253750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.05,
"last_trade_time": "1746611999129",
"oi_day_high": 653225,
"oi_day_low": 539400
},
"NSE_FO:DIXON25MAY16500PE": {
"ohlc": {
"open": 1060.85,
"high": 1164.4,
"low": 865.1,
"close": 918
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 913.9,
"orders": 2
},
{
"quantity": 50,
"price": 913.85,
"orders": 1
},
{
"quantity": 50,
"price": 913.8,
"orders": 1
},
{
"quantity": 50,
"price": 913.7,
"orders": 1
},
{
"quantity": 100,
"price": 913.55,
"orders": 1
}
],
"sell": [
{
"quantity": 50,
"price": 922.95,
"orders": 1
},
{
"quantity": 100,
"price": 923,
"orders": 2
},
{
"quantity": 50,
"price": 923.05,
"orders": 1
},
{
"quantity": 100,
"price": 923.1,
"orders": 2
},
{
"quantity": 50,
"price": 926.9,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|80033",
"symbol": "DIXON25MAY16500PE",
"last_price": 918,
"volume": 32200,
"average_price": 974.93,
"oi": 67500,
"net_change": -60.95,
"total_buy_quantity": 3800,
"total_sell_quantity": 7550,
"lower_circuit_limit": 265.95,
"upper_circuit_limit": 1691.95,
"last_trade_time": "1746611997150",
"oi_day_high": 68800,
"oi_day_low": 67150
},
"NSE_FO:IRFC25MAY132.5PE": {
"ohlc": {
"open": 12.95,
"high": 14.7,
"low": 12.7,
"close": 12.7
},
"depth": {
"buy": [
{
"quantity": 3525,
"price": 12.2,
"orders": 1
},
{
"quantity": 3525,
"price": 12.15,
"orders": 1
},
{
"quantity": 10575,
"price": 12.05,
"orders": 2
},
{
"quantity": 14100,
"price": 11.9,
"orders": 1
},
{
"quantity": 42300,
"price": 11.85,
"orders": 2
}
],
"sell": [
{
"quantity": 3525,
"price": 12.55,
"orders": 1
},
{
"quantity": 7050,
"price": 12.6,
"orders": 2
},
{
"quantity": 14100,
"price": 12.9,
"orders": 1
},
{
"quantity": 42300,
"price": 12.95,
"orders": 3
},
{
"quantity": 14100,
"price": 13,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|108337",
"symbol": "IRFC25MAY132.5PE",
"last_price": 12.7,
"volume": 70500,
"average_price": 13.45,
"oi": 525225,
"net_change": -0.5,
"total_buy_quantity": 370125,
"total_sell_quantity": 380700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33.2,
"last_trade_time": "1746610419123",
"oi_day_high": 525225,
"oi_day_low": 500550
},
"NSE_FO:PNB25MAY103CE": {
"ohlc": {
"open": 0.75,
"high": 1.6,
"low": 0.75,
"close": 0.9
},
"depth": {
"buy": [
{
"quantity": 104000,
"price": 0.85,
"orders": 7
},
{
"quantity": 80000,
"price": 0.8,
"orders": 6
},
{
"quantity": 80000,
"price": 0.75,
"orders": 3
},
{
"quantity": 56000,
"price": 0.7,
"orders": 4
},
{
"quantity": 32000,
"price": 0.65,
"orders": 3
}
],
"sell": [
{
"quantity": 104000,
"price": 0.9,
"orders": 8
},
{
"quantity": 104000,
"price": 0.95,
"orders": 9
},
{
"quantity": 104000,
"price": 1,
"orders": 8
},
{
"quantity": 80000,
"price": 1.05,
"orders": 4
},
{
"quantity": 72000,
"price": 1.1,
"orders": 5
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|129890",
"symbol": "PNB25MAY103CE",
"last_price": 0.9,
"volume": 8528000,
"average_price": 1.15,
"oi": 3840000,
"net_change": -0.3,
"total_buy_quantity": 2144000,
"total_sell_quantity": 2112000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.2,
"last_trade_time": "1746611992507",
"oi_day_high": 4080000,
"oi_day_low": 3336000
},
"NSE_FO:ANGELONE25MAY2500PE": {
"ohlc": {
"open": 230.05,
"high": 247.75,
"low": 195.2,
"close": 204.15
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 196.55,
"orders": 1
},
{
"quantity": 400,
"price": 195.05,
"orders": 1
},
{
"quantity": 200,
"price": 194.75,
"orders": 1
},
{
"quantity": 200,
"price": 194.25,
"orders": 1
},
{
"quantity": 200,
"price": 194.1,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 199.35,
"orders": 1
},
{
"quantity": 200,
"price": 199.4,
"orders": 1
},
{
"quantity": 400,
"price": 199.45,
"orders": 1
},
{
"quantity": 200,
"price": 199.9,
"orders": 1
},
{
"quantity": 200,
"price": 208.9,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|67890",
"symbol": "ANGELONE25MAY2500PE",
"last_price": 204.15,
"volume": 11400,
"average_price": 210.35,
"oi": 25000,
"net_change": -66.2,
"total_buy_quantity": 7200,
"total_sell_quantity": 19200,
"lower_circuit_limit": 121,
"upper_circuit_limit": 419.7,
"last_trade_time": "1746611692043",
"oi_day_high": 32200,
"oi_day_low": 25000
},
"NSE_FO:HFCL25MAY85PE": {
"ohlc": {
"open": 9.1,
"high": 9.3,
"low": 8.05,
"close": 8.05
},
"depth": {
"buy": [
{
"quantity": 4150,
"price": 7.9,
"orders": 1
},
{
"quantity": 16600,
"price": 7.85,
"orders": 3
},
{
"quantity": 4150,
"price": 7.8,
"orders": 1
},
{
"quantity": 8300,
"price": 7.75,
"orders": 1
},
{
"quantity": 24900,
"price": 7.65,
"orders": 2
}
],
"sell": [
{
"quantity": 4150,
"price": 8,
"orders": 1
},
{
"quantity": 4150,
"price": 8.05,
"orders": 1
},
{
"quantity": 16600,
"price": 8.25,
"orders": 1
},
{
"quantity": 20750,
"price": 8.3,
"orders": 1
},
{
"quantity": 4150,
"price": 8.4,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|88362",
"symbol": "HFCL25MAY85PE",
"last_price": 8.05,
"volume": 66400,
"average_price": 8.6,
"oi": 1585300,
"net_change": -1.3,
"total_buy_quantity": 502150,
"total_sell_quantity": 535350,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.35,
"last_trade_time": "1746611186685",
"oi_day_high": 1597750,
"oi_day_low": 1577000
},
"NSE_FO:BPCL25MAY300PE": {
"ohlc": {
"open": 6.7,
"high": 6.75,
"low": 3.95,
"close": 4
},
"depth": {
"buy": [
{
"quantity": 18000,
"price": 4,
"orders": 1
},
{
"quantity": 18000,
"price": 3.95,
"orders": 6
},
{
"quantity": 28800,
"price": 3.9,
"orders": 10
},
{
"quantity": 34200,
"price": 3.85,
"orders": 5
},
{
"quantity": 5400,
"price": 3.8,
"orders": 1
}
],
"sell": [
{
"quantity": 12600,
"price": 4.05,
"orders": 5
},
{
"quantity": 36000,
"price": 4.1,
"orders": 9
},
{
"quantity": 37800,
"price": 4.15,
"orders": 9
},
{
"quantity": 55800,
"price": 4.2,
"orders": 11
},
{
"quantity": 25200,
"price": 4.25,
"orders": 8
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|71900",
"symbol": "BPCL25MAY300PE",
"last_price": 4,
"volume": 3034800,
"average_price": 4.94,
"oi": 1625400,
"net_change": -1.75,
"total_buy_quantity": 648000,
"total_sell_quantity": 905400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.75,
"last_trade_time": "1746611988261",
"oi_day_high": 1677600,
"oi_day_low": 1611000
},
"NSE_FO:RELIANCE25MAY1300CE": {
"ohlc": {
"open": 127,
"high": 132,
"low": 113.8,
"close": 115.5
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 116.1,
"orders": 1
},
{
"quantity": 500,
"price": 115.9,
"orders": 1
},
{
"quantity": 500,
"price": 115.85,
"orders": 1
},
{
"quantity": 1000,
"price": 114.55,
"orders": 1
},
{
"quantity": 500,
"price": 114.5,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 116.75,
"orders": 1
},
{
"quantity": 500,
"price": 116.8,
"orders": 1
},
{
"quantity": 1000,
"price": 117.55,
"orders": 1
},
{
"quantity": 2500,
"price": 117.6,
"orders": 1
},
{
"quantity": 1000,
"price": 117.95,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|120090",
"symbol": "RELIANCE25MAY1300CE",
"last_price": 115.5,
"volume": 140000,
"average_price": 123.19,
"oi": 2124000,
"net_change": -11.35,
"total_buy_quantity": 70500,
"total_sell_quantity": 108000,
"lower_circuit_limit": 71.2,
"upper_circuit_limit": 182.5,
"last_trade_time": "1746611857624",
"oi_day_high": 2179500,
"oi_day_low": 2124000
},
"NSE_FO:TATACHEM25MAY860PE": {
"ohlc": {
"open": 52.9,
"high": 60.45,
"low": 46.85,
"close": 48.05
},
"depth": {
"buy": [
{
"quantity": 1100,
"price": 47.6,
"orders": 2
},
{
"quantity": 550,
"price": 47.25,
"orders": 1
},
{
"quantity": 550,
"price": 46.3,
"orders": 1
},
{
"quantity": 2750,
"price": 46.25,
"orders": 1
},
{
"quantity": 550,
"price": 44.75,
"orders": 1
}
],
"sell": [
{
"quantity": 1100,
"price": 48.1,
"orders": 2
},
{
"quantity": 550,
"price": 48.4,
"orders": 1
},
{
"quantity": 1100,
"price": 48.45,
"orders": 1
},
{
"quantity": 550,
"price": 49.15,
"orders": 1
},
{
"quantity": 550,
"price": 49.2,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|141649",
"symbol": "TATACHEM25MAY860PE",
"last_price": 48.05,
"volume": 40150,
"average_price": 50.53,
"oi": 232650,
"net_change": -9.6,
"total_buy_quantity": 34650,
"total_sell_quantity": 62150,
"lower_circuit_limit": 24.85,
"upper_circuit_limit": 90.45,
"last_trade_time": "1746611897729",
"oi_day_high": 233750,
"oi_day_low": 226050
},
"NSE_FO:LUPIN25MAY2100PE": {
"ohlc": {
"open": 93.1,
"high": 109,
"low": 86.75,
"close": 89.75
},
"depth": {
"buy": [
{
"quantity": 425,
"price": 89,
"orders": 1
},
{
"quantity": 850,
"price": 88.95,
"orders": 1
},
{
"quantity": 425,
"price": 88.7,
"orders": 1
},
{
"quantity": 425,
"price": 86.7,
"orders": 1
},
{
"quantity": 2125,
"price": 85.2,
"orders": 1
}
],
"sell": [
{
"quantity": 425,
"price": 90.15,
"orders": 1
},
{
"quantity": 425,
"price": 90.2,
"orders": 1
},
{
"quantity": 850,
"price": 90.25,
"orders": 1
},
{
"quantity": 850,
"price": 91.05,
"orders": 1
},
{
"quantity": 425,
"price": 92.2,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|116360",
"symbol": "LUPIN25MAY2100PE",
"last_price": 89.75,
"volume": 48875,
"average_price": 96.54,
"oi": 155125,
"net_change": -13.9,
"total_buy_quantity": 34850,
"total_sell_quantity": 46750,
"lower_circuit_limit": 37.2,
"upper_circuit_limit": 170.1,
"last_trade_time": "1746611522020",
"oi_day_high": 155125,
"oi_day_low": 148325
},
"NSE_FO:BHEL25MAY230CE": {
"ohlc": {
"open": 5.3,
"high": 8.4,
"low": 5.25,
"close": 7.9
},
"depth": {
"buy": [
{
"quantity": 5250,
"price": 7.9,
"orders": 2
},
{
"quantity": 28875,
"price": 7.85,
"orders": 7
},
{
"quantity": 34125,
"price": 7.8,
"orders": 7
},
{
"quantity": 39375,
"price": 7.75,
"orders": 4
},
{
"quantity": 28875,
"price": 7.7,
"orders": 5
}
],
"sell": [
{
"quantity": 15750,
"price": 8,
"orders": 6
},
{
"quantity": 10500,
"price": 8.05,
"orders": 3
},
{
"quantity": 5250,
"price": 8.1,
"orders": 1
},
{
"quantity": 5250,
"price": 8.15,
"orders": 1
},
{
"quantity": 13125,
"price": 8.2,
"orders": 3
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|71450",
"symbol": "BHEL25MAY230CE",
"last_price": 7.9,
"volume": 8862000,
"average_price": 7.13,
"oi": 4606875,
"net_change": 2.15,
"total_buy_quantity": 895125,
"total_sell_quantity": 868875,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.75,
"last_trade_time": "1746611991781",
"oi_day_high": 5310375,
"oi_day_low": 4580625
},
"NSE_FO:NBCC25MAY100CE": {
"ohlc": {
"open": 1.7,
"high": 2.6,
"low": 1.65,
"close": 2.4
},
"depth": {
"buy": [
{
"quantity": 29000,
"price": 2.35,
"orders": 5
},
{
"quantity": 17400,
"price": 2.3,
"orders": 3
},
{
"quantity": 17400,
"price": 2.25,
"orders": 3
},
{
"quantity": 69600,
"price": 2.2,
"orders": 4
},
{
"quantity": 23200,
"price": 2.15,
"orders": 3
}
],
"sell": [
{
"quantity": 69600,
"price": 2.45,
"orders": 6
},
{
"quantity": 52200,
"price": 2.5,
"orders": 5
},
{
"quantity": 98600,
"price": 2.55,
"orders": 8
},
{
"quantity": 110200,
"price": 2.6,
"orders": 8
},
{
"quantity": 40600,
"price": 2.65,
"orders": 3
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|107981",
"symbol": "NBCC25MAY100CE",
"last_price": 2.4,
"volume": 2789800,
"average_price": 2.17,
"oi": 3555400,
"net_change": 0.95,
"total_buy_quantity": 1531200,
"total_sell_quantity": 1745800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.45,
"last_trade_time": "1746611888558",
"oi_day_high": 3717800,
"oi_day_low": 3549600
},
"NSE_FO:TATAPOWER25MAY395CE": {
"ohlc": {
"open": 5.1,
"high": 7.9,
"low": 5.1,
"close": 6.55
},
"depth": {
"buy": [
{
"quantity": 12150,
"price": 6.45,
"orders": 7
},
{
"quantity": 12150,
"price": 6.4,
"orders": 8
},
{
"quantity": 12150,
"price": 6.35,
"orders": 8
},
{
"quantity": 5400,
"price": 6.3,
"orders": 4
},
{
"quantity": 6750,
"price": 6.25,
"orders": 4
}
],
"sell": [
{
"quantity": 8100,
"price": 6.55,
"orders": 6
},
{
"quantity": 12150,
"price": 6.6,
"orders": 8
},
{
"quantity": 12150,
"price": 6.65,
"orders": 8
},
{
"quantity": 10800,
"price": 6.7,
"orders": 7
},
{
"quantity": 10800,
"price": 6.75,
"orders": 6
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|142867",
"symbol": "TATAPOWER25MAY395CE",
"last_price": 6.55,
"volume": 1802250,
"average_price": 6.49,
"oi": 1229850,
"net_change": 0.5,
"total_buy_quantity": 506250,
"total_sell_quantity": 326700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.05,
"last_trade_time": "1746611988046",
"oi_day_high": 1279800,
"oi_day_low": 1217700
},
"NSE_FO:TIINDIA25MAY2650PE": {
"ohlc": {
"open": 31.2,
"high": 32.45,
"low": 23.55,
"close": 27.3
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 26.65,
"orders": 2
},
{
"quantity": 300,
"price": 26.6,
"orders": 2
},
{
"quantity": 450,
"price": 26.55,
"orders": 2
},
{
"quantity": 150,
"price": 26.1,
"orders": 1
},
{
"quantity": 300,
"price": 26.05,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 27.95,
"orders": 2
},
{
"quantity": 150,
"price": 28.2,
"orders": 1
},
{
"quantity": 150,
"price": 28.25,
"orders": 1
},
{
"quantity": 300,
"price": 28.45,
"orders": 1
},
{
"quantity": 150,
"price": 28.55,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|143991",
"symbol": "TIINDIA25MAY2650PE",
"last_price": 27.3,
"volume": 5100,
"average_price": 26.27,
"oi": 18600,
"net_change": -6.15,
"total_buy_quantity": 32850,
"total_sell_quantity": 27300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 74.5,
"last_trade_time": "1746611878799",
"oi_day_high": 18900,
"oi_day_low": 18300
},
"NSE_FO:BHARATFORG25MAY1100PE": {
"ohlc": {
"open": 63,
"high": 63,
"low": 32.65,
"close": 34.4
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 34,
"orders": 1
},
{
"quantity": 1500,
"price": 33.95,
"orders": 1
},
{
"quantity": 500,
"price": 33.7,
"orders": 1
},
{
"quantity": 1000,
"price": 33.65,
"orders": 1
},
{
"quantity": 1000,
"price": 33.35,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 34.4,
"orders": 1
},
{
"quantity": 500,
"price": 34.45,
"orders": 1
},
{
"quantity": 500,
"price": 34.7,
"orders": 1
},
{
"quantity": 1500,
"price": 34.75,
"orders": 2
},
{
"quantity": 1000,
"price": 35,
"orders": 2
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|74776",
"symbol": "BHARATFORG25MAY1100PE",
"last_price": 34.4,
"volume": 1197500,
"average_price": 41.47,
"oi": 422500,
"net_change": -27.15,
"total_buy_quantity": 83000,
"total_sell_quantity": 105000,
"lower_circuit_limit": 10,
"upper_circuit_limit": 97.55,
"last_trade_time": "1746611996958",
"oi_day_high": 422500,
"oi_day_low": 354000
},
"NSE_FO:HINDUNILVR25MAY2320PE": {
"ohlc": {
"open": 24,
"high": 27.35,
"low": 19.15,
"close": 23.4
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 23.5,
"orders": 1
},
{
"quantity": 600,
"price": 23.45,
"orders": 2
},
{
"quantity": 300,
"price": 23.35,
"orders": 1
},
{
"quantity": 600,
"price": 23.3,
"orders": 2
},
{
"quantity": 300,
"price": 23.25,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 23.7,
"orders": 1
},
{
"quantity": 300,
"price": 23.85,
"orders": 1
},
{
"quantity": 300,
"price": 23.9,
"orders": 1
},
{
"quantity": 300,
"price": 24.15,
"orders": 1
},
{
"quantity": 600,
"price": 24.2,
"orders": 2
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|89758",
"symbol": "HINDUNILVR25MAY2320PE",
"last_price": 23.4,
"volume": 201600,
"average_price": 22.82,
"oi": 119100,
"net_change": 2.4,
"total_buy_quantity": 123000,
"total_sell_quantity": 53700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 47.1,
"last_trade_time": "1746611980819",
"oi_day_high": 124500,
"oi_day_low": 111000
},
"NSE_FO:KOTAKBANK25MAY2220CE": {
"ohlc": {
"open": 7.1,
"high": 9.4,
"low": 6.1,
"close": 9.15
},
"depth": {
"buy": [
{
"quantity": 1600,
"price": 9.15,
"orders": 4
},
{
"quantity": 2400,
"price": 9.1,
"orders": 6
},
{
"quantity": 2000,
"price": 9.05,
"orders": 5
},
{
"quantity": 2000,
"price": 9,
"orders": 5
},
{
"quantity": 1200,
"price": 8.95,
"orders": 3
}
],
"sell": [
{
"quantity": 400,
"price": 9.3,
"orders": 1
},
{
"quantity": 2800,
"price": 9.35,
"orders": 7
},
{
"quantity": 2000,
"price": 9.4,
"orders": 5
},
{
"quantity": 2400,
"price": 9.45,
"orders": 5
},
{
"quantity": 1600,
"price": 9.5,
"orders": 4
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|112100",
"symbol": "KOTAKBANK25MAY2220CE",
"last_price": 9.15,
"volume": 453200,
"average_price": 7.98,
"oi": 574800,
"net_change": 0.8,
"total_buy_quantity": 492400,
"total_sell_quantity": 84000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.35,
"last_trade_time": "1746611996691",
"oi_day_high": 595200,
"oi_day_low": 569200
},
"NSE_FO:CESC25MAY157.5CE": {
"ohlc": {
"open": 9.85,
"high": 11.05,
"low": 9.85,
"close": 11.05
},
"depth": {
"buy": [
{
"quantity": 11700,
"price": 11.05,
"orders": 3
},
{
"quantity": 2925,
"price": 11,
"orders": 1
},
{
"quantity": 2925,
"price": 10.95,
"orders": 1
},
{
"quantity": 5850,
"price": 10.85,
"orders": 1
},
{
"quantity": 2925,
"price": 10.7,
"orders": 1
}
],
"sell": [
{
"quantity": 2925,
"price": 11.5,
"orders": 1
},
{
"quantity": 2925,
"price": 11.55,
"orders": 1
},
{
"quantity": 14625,
"price": 11.8,
"orders": 1
},
{
"quantity": 11700,
"price": 11.9,
"orders": 1
},
{
"quantity": 11700,
"price": 11.95,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|80001",
"symbol": "CESC25MAY157.5CE",
"last_price": 11.05,
"volume": 29250,
"average_price": 10.64,
"oi": 304200,
"net_change": 1.4,
"total_buy_quantity": 286650,
"total_sell_quantity": 274950,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.65,
"last_trade_time": "1746603952678",
"oi_day_high": 304200,
"oi_day_low": 292500
},
"NSE_FO:KEI25MAY3000PE": {
"ohlc": {
"open": 57.9,
"high": 58,
"low": 26.8,
"close": 35.1
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 35,
"orders": 1
},
{
"quantity": 150,
"price": 34.95,
"orders": 1
},
{
"quantity": 150,
"price": 34.9,
"orders": 1
},
{
"quantity": 150,
"price": 34.85,
"orders": 1
},
{
"quantity": 150,
"price": 34.65,
"orders": 1
}
],
"sell": [
{
"quantity": 600,
"price": 35.6,
"orders": 1
},
{
"quantity": 150,
"price": 35.9,
"orders": 1
},
{
"quantity": 300,
"price": 35.95,
"orders": 1
},
{
"quantity": 150,
"price": 36.65,
"orders": 1
},
{
"quantity": 150,
"price": 37,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|99711",
"symbol": "KEI25MAY3000PE",
"last_price": 35.1,
"volume": 296700,
"average_price": 38.94,
"oi": 70800,
"net_change": -31.2,
"total_buy_quantity": 143550,
"total_sell_quantity": 23250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 153.9,
"last_trade_time": "1746611983180",
"oi_day_high": 98850,
"oi_day_low": 70800
},
"NSE_FO:UNIONBANK25MAY127.5CE": {
"ohlc": {
"open": 2.1,
"high": 2.8,
"low": 1.9,
"close": 2.1
},
"depth": {
"buy": [
{
"quantity": 22125,
"price": 2,
"orders": 5
},
{
"quantity": 26550,
"price": 1.95,
"orders": 4
},
{
"quantity": 26550,
"price": 1.9,
"orders": 5
},
{
"quantity": 66375,
"price": 1.85,
"orders": 9
},
{
"quantity": 13275,
"price": 1.8,
"orders": 2
}
],
"sell": [
{
"quantity": 8850,
"price": 2.1,
"orders": 2
},
{
"quantity": 22125,
"price": 2.15,
"orders": 5
},
{
"quantity": 35400,
"price": 2.2,
"orders": 4
},
{
"quantity": 13275,
"price": 2.25,
"orders": 3
},
{
"quantity": 8850,
"price": 2.3,
"orders": 2
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|145457",
"symbol": "UNIONBANK25MAY127.5CE",
"last_price": 2.1,
"volume": 730125,
"average_price": 2.32,
"oi": 938100,
"net_change": 0,
"total_buy_quantity": 756675,
"total_sell_quantity": 995625,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.1,
"last_trade_time": "1746611893474",
"oi_day_high": 946950,
"oi_day_low": 858450
},
"NSE_FO:TATASTEEL25MAY142.5CE": {
"ohlc": {
"open": 5.45,
"high": 7.6,
"low": 5.45,
"close": 6.8
},
"depth": {
"buy": [
{
"quantity": 33000,
"price": 6.7,
"orders": 5
},
{
"quantity": 44000,
"price": 6.65,
"orders": 5
},
{
"quantity": 77000,
"price": 6.6,
"orders": 5
},
{
"quantity": 66000,
"price": 6.55,
"orders": 3
},
{
"quantity": 60500,
"price": 6.5,
"orders": 3
}
],
"sell": [
{
"quantity": 27500,
"price": 6.8,
"orders": 4
},
{
"quantity": 55000,
"price": 6.85,
"orders": 8
},
{
"quantity": 66000,
"price": 6.9,
"orders": 7
},
{
"quantity": 55000,
"price": 6.95,
"orders": 6
},
{
"quantity": 22000,
"price": 7,
"orders": 3
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|143053",
"symbol": "TATASTEEL25MAY142.5CE",
"last_price": 6.8,
"volume": 14762000,
"average_price": 6.42,
"oi": 7320500,
"net_change": 0.9,
"total_buy_quantity": 781000,
"total_sell_quantity": 808500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.9,
"last_trade_time": "1746611830002",
"oi_day_high": 7441500,
"oi_day_low": 5731000
},
"NSE_FO:NCC25MAY220CE": {
"ohlc": {
"open": 4.6,
"high": 7.85,
"low": 4.6,
"close": 7.65
},
"depth": {
"buy": [
{
"quantity": 10650,
"price": 7.6,
"orders": 5
},
{
"quantity": 7100,
"price": 7.55,
"orders": 3
},
{
"quantity": 3550,
"price": 7.5,
"orders": 2
},
{
"quantity": 7100,
"price": 7.45,
"orders": 3
},
{
"quantity": 10650,
"price": 7.4,
"orders": 2
}
],
"sell": [
{
"quantity": 1775,
"price": 7.75,
"orders": 1
},
{
"quantity": 1775,
"price": 7.8,
"orders": 1
},
{
"quantity": 1775,
"price": 7.85,
"orders": 1
},
{
"quantity": 5325,
"price": 7.9,
"orders": 3
},
{
"quantity": 3550,
"price": 7.95,
"orders": 2
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|108151",
"symbol": "NCC25MAY220CE",
"last_price": 7.65,
"volume": 1915225,
"average_price": 6.33,
"oi": 1719975,
"net_change": 2.5,
"total_buy_quantity": 411800,
"total_sell_quantity": 331925,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.15,
"last_trade_time": "1746611988688",
"oi_day_high": 1783875,
"oi_day_low": 1535375
},
"NSE_FO:KPITTECH25MAY1220PE": {
"ohlc": {
"open": 44.3,
"high": 47.15,
"low": 25.15,
"close": 26.9
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 26.75,
"orders": 1
},
{
"quantity": 1200,
"price": 26.7,
"orders": 3
},
{
"quantity": 800,
"price": 26.65,
"orders": 2
},
{
"quantity": 800,
"price": 26.6,
"orders": 2
},
{
"quantity": 400,
"price": 26.5,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 27.9,
"orders": 1
},
{
"quantity": 400,
"price": 27.95,
"orders": 1
},
{
"quantity": 400,
"price": 28,
"orders": 1
},
{
"quantity": 400,
"price": 28.05,
"orders": 1
},
{
"quantity": 400,
"price": 29.15,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|112454",
"symbol": "KPITTECH25MAY1220PE",
"last_price": 26.9,
"volume": 122000,
"average_price": 35.31,
"oi": 113200,
"net_change": -17.4,
"total_buy_quantity": 93600,
"total_sell_quantity": 82400,
"lower_circuit_limit": 4.65,
"upper_circuit_limit": 83.95,
"last_trade_time": "1746611945845",
"oi_day_high": 115200,
"oi_day_low": 98400
},
"NSE_FO:DALBHARAT25MAY1980PE": {
"ohlc": {
"open": 70.1,
"high": 70.1,
"low": 50.65,
"close": 58.35
},
"depth": {
"buy": [
{
"quantity": 275,
"price": 57.5,
"orders": 1
},
{
"quantity": 550,
"price": 57.45,
"orders": 1
},
{
"quantity": 275,
"price": 56.05,
"orders": 1
},
{
"quantity": 275,
"price": 56,
"orders": 1
},
{
"quantity": 275,
"price": 55.05,
"orders": 1
}
],
"sell": [
{
"quantity": 275,
"price": 58.7,
"orders": 1
},
{
"quantity": 275,
"price": 58.75,
"orders": 1
},
{
"quantity": 275,
"price": 58.8,
"orders": 1
},
{
"quantity": 275,
"price": 58.95,
"orders": 1
},
{
"quantity": 275,
"price": 61.8,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|84724",
"symbol": "DALBHARAT25MAY1980PE",
"last_price": 58.35,
"volume": 20350,
"average_price": 57.18,
"oi": 26125,
"net_change": -8.45,
"total_buy_quantity": 34375,
"total_sell_quantity": 42350,
"lower_circuit_limit": 12,
"upper_circuit_limit": 121.6,
"last_trade_time": "1746611927435",
"oi_day_high": 26400,
"oi_day_low": 18975
},
"NSE_FO:CYIENT25MAY1240CE": {
"ohlc": {
"open": 18.15,
"high": 23.05,
"low": 15.35,
"close": 20.95
},
"depth": {
"buy": [
{
"quantity": 600,
"price": 21.1,
"orders": 2
},
{
"quantity": 600,
"price": 21.05,
"orders": 1
},
{
"quantity": 600,
"price": 20.75,
"orders": 1
},
{
"quantity": 900,
"price": 20.45,
"orders": 2
},
{
"quantity": 300,
"price": 20.15,
"orders": 1
}
],
"sell": [
{
"quantity": 600,
"price": 21.5,
"orders": 2
},
{
"quantity": 600,
"price": 21.55,
"orders": 1
},
{
"quantity": 600,
"price": 21.85,
"orders": 1
},
{
"quantity": 300,
"price": 21.9,
"orders": 1
},
{
"quantity": 300,
"price": 22.15,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|77664",
"symbol": "CYIENT25MAY1240CE",
"last_price": 20.95,
"volume": 37800,
"average_price": 19.73,
"oi": 68700,
"net_change": 2.45,
"total_buy_quantity": 65700,
"total_sell_quantity": 63000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 51.55,
"last_trade_time": "1746611993292",
"oi_day_high": 72600,
"oi_day_low": 67200
},
"NSE_FO:INDIGO25MAY5500CE": {
"ohlc": {
"open": 109.95,
"high": 150,
"low": 85.1,
"close": 115
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 114.6,
"orders": 1
},
{
"quantity": 150,
"price": 114.55,
"orders": 1
},
{
"quantity": 750,
"price": 114.3,
"orders": 1
},
{
"quantity": 150,
"price": 113.7,
"orders": 1
},
{
"quantity": 150,
"price": 113.6,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 115.6,
"orders": 1
},
{
"quantity": 450,
"price": 115.65,
"orders": 1
},
{
"quantity": 450,
"price": 115.7,
"orders": 1
},
{
"quantity": 600,
"price": 116,
"orders": 1
},
{
"quantity": 150,
"price": 116.75,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|94019",
"symbol": "INDIGO25MAY5500CE",
"last_price": 115,
"volume": 426600,
"average_price": 110.77,
"oi": 141300,
"net_change": -13.2,
"total_buy_quantity": 43050,
"total_sell_quantity": 23700,
"lower_circuit_limit": 13.65,
"upper_circuit_limit": 242.75,
"last_trade_time": "1746611997338",
"oi_day_high": 141300,
"oi_day_low": 123750
},
"NSE_FO:CONCOR25MAY710CE": {
"ohlc": {
"open": 11.4,
"high": 13,
"low": 9.2,
"close": 11.3
},
"depth": {
"buy": [
{
"quantity": 2000,
"price": 11.15,
"orders": 2
},
{
"quantity": 1000,
"price": 11.1,
"orders": 1
},
{
"quantity": 3000,
"price": 11.05,
"orders": 2
},
{
"quantity": 1000,
"price": 11,
"orders": 1
},
{
"quantity": 3000,
"price": 10.95,
"orders": 2
}
],
"sell": [
{
"quantity": 5000,
"price": 11.35,
"orders": 3
},
{
"quantity": 1000,
"price": 11.45,
"orders": 1
},
{
"quantity": 1000,
"price": 11.5,
"orders": 1
},
{
"quantity": 1000,
"price": 11.55,
"orders": 1
},
{
"quantity": 2000,
"price": 11.6,
"orders": 2
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|83185",
"symbol": "CONCOR25MAY710CE",
"last_price": 11.3,
"volume": 246000,
"average_price": 11.13,
"oi": 565000,
"net_change": 1.35,
"total_buy_quantity": 261000,
"total_sell_quantity": 217000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.95,
"last_trade_time": "1746611925897",
"oi_day_high": 577000,
"oi_day_low": 564000
},
"NSE_FO:AXISBANK25MAY1210CE": {
"ohlc": {
"open": 10.3,
"high": 13.2,
"low": 9.45,
"close": 10.75
},
"depth": {
"buy": [
{
"quantity": 2500,
"price": 10.8,
"orders": 4
},
{
"quantity": 4375,
"price": 10.75,
"orders": 4
},
{
"quantity": 3125,
"price": 10.7,
"orders": 4
},
{
"quantity": 5000,
"price": 10.65,
"orders": 4
},
{
"quantity": 4375,
"price": 10.6,
"orders": 3
}
],
"sell": [
{
"quantity": 625,
"price": 10.95,
"orders": 1
},
{
"quantity": 1250,
"price": 11,
"orders": 2
},
{
"quantity": 1875,
"price": 11.05,
"orders": 3
},
{
"quantity": 625,
"price": 11.1,
"orders": 1
},
{
"quantity": 625,
"price": 11.15,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|70940",
"symbol": "AXISBANK25MAY1210CE",
"last_price": 10.75,
"volume": 1191875,
"average_price": 10.84,
"oi": 746250,
"net_change": -0.9,
"total_buy_quantity": 465625,
"total_sell_quantity": 148125,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.65,
"last_trade_time": "1746611998321",
"oi_day_high": 756250,
"oi_day_low": 703750
},
"NSE_FO:DELHIVERY25MAY300PE": {
"ohlc": {
"open": 10.5,
"high": 11.6,
"low": 7.9,
"close": 10.5
},
"depth": {
"buy": [
{
"quantity": 1525,
"price": 10.3,
"orders": 1
},
{
"quantity": 3050,
"price": 10.25,
"orders": 2
},
{
"quantity": 1525,
"price": 10.2,
"orders": 1
},
{
"quantity": 1525,
"price": 10.15,
"orders": 1
},
{
"quantity": 1525,
"price": 10.1,
"orders": 1
}
],
"sell": [
{
"quantity": 1525,
"price": 10.5,
"orders": 1
},
{
"quantity": 7625,
"price": 10.55,
"orders": 4
},
{
"quantity": 3050,
"price": 10.6,
"orders": 2
},
{
"quantity": 4575,
"price": 10.65,
"orders": 2
},
{
"quantity": 1525,
"price": 10.7,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|79055",
"symbol": "DELHIVERY25MAY300PE",
"last_price": 10.5,
"volume": 1316075,
"average_price": 9.87,
"oi": 1070550,
"net_change": -0.2,
"total_buy_quantity": 291275,
"total_sell_quantity": 309575,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.7,
"last_trade_time": "1746611966042",
"oi_day_high": 1149850,
"oi_day_low": 1020225
},
"NSE_FO:HINDZINC25MAY460CE": {
"ohlc": {
"open": 3,
"high": 5.05,
"low": 3,
"close": 4.25
},
"depth": {
"buy": [
{
"quantity": 2450,
"price": 4.25,
"orders": 2
},
{
"quantity": 2450,
"price": 4.2,
"orders": 2
},
{
"quantity": 6125,
"price": 4.15,
"orders": 4
},
{
"quantity": 2450,
"price": 4.1,
"orders": 2
},
{
"quantity": 4900,
"price": 4.05,
"orders": 3
}
],
"sell": [
{
"quantity": 1225,
"price": 4.35,
"orders": 1
},
{
"quantity": 3675,
"price": 4.4,
"orders": 3
},
{
"quantity": 7350,
"price": 4.45,
"orders": 4
},
{
"quantity": 3675,
"price": 4.5,
"orders": 3
},
{
"quantity": 3675,
"price": 4.55,
"orders": 3
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|98903",
"symbol": "HINDZINC25MAY460CE",
"last_price": 4.25,
"volume": 215600,
"average_price": 4.13,
"oi": 396900,
"net_change": 1.15,
"total_buy_quantity": 258475,
"total_sell_quantity": 323400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.1,
"last_trade_time": "1746611981483",
"oi_day_high": 426300,
"oi_day_low": 396900
},
"NSE_FO:TITAGARH25MAY820PE": {
"ohlc": {
"open": 133.1,
"high": 133.1,
"low": 129.45,
"close": 129.45
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 120.1,
"orders": 1
},
{
"quantity": 1250,
"price": 120.05,
"orders": 1
},
{
"quantity": 1875,
"price": 118.05,
"orders": 2
},
{
"quantity": 1875,
"price": 116.05,
"orders": 2
},
{
"quantity": 25000,
"price": 109.95,
"orders": 1
}
],
"sell": [
{
"quantity": 2500,
"price": 129.95,
"orders": 1
},
{
"quantity": 2500,
"price": 130,
"orders": 1
},
{
"quantity": 3125,
"price": 130.35,
"orders": 1
},
{
"quantity": 6250,
"price": 131.05,
"orders": 1
},
{
"quantity": 25000,
"price": 131.75,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|144083",
"symbol": "TITAGARH25MAY820PE",
"last_price": 129.45,
"volume": 2500,
"average_price": 132.17,
"oi": 29375,
"net_change": 28.9,
"total_buy_quantity": 30625,
"total_sell_quantity": 45625,
"lower_circuit_limit": 45.25,
"upper_circuit_limit": 155.85,
"last_trade_time": "1746606494925",
"oi_day_high": 29375,
"oi_day_low": 29375
},
"NSE_FO:AMBUJACEM25MAY570CE": {
"ohlc": {
"open": 4.5,
"high": 6.05,
"low": 3.95,
"close": 4.65
},
"depth": {
"buy": [
{
"quantity": 900,
"price": 4.7,
"orders": 1
},
{
"quantity": 4500,
"price": 4.65,
"orders": 4
},
{
"quantity": 5400,
"price": 4.6,
"orders": 5
},
{
"quantity": 6300,
"price": 4.55,
"orders": 5
},
{
"quantity": 1800,
"price": 4.5,
"orders": 2
}
],
"sell": [
{
"quantity": 3600,
"price": 4.8,
"orders": 3
},
{
"quantity": 8100,
"price": 4.85,
"orders": 7
},
{
"quantity": 4500,
"price": 4.9,
"orders": 4
},
{
"quantity": 12600,
"price": 4.95,
"orders": 4
},
{
"quantity": 9900,
"price": 5,
"orders": 4
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|65880",
"symbol": "AMBUJACEM25MAY570CE",
"last_price": 4.65,
"volume": 445500,
"average_price": 4.95,
"oi": 486000,
"net_change": -0.85,
"total_buy_quantity": 248400,
"total_sell_quantity": 208800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.5,
"last_trade_time": "1746611973328",
"oi_day_high": 510300,
"oi_day_low": 475200
},
"NSE_FO:JSWSTEEL25MAY1040CE": {
"ohlc": {
"open": 6.35,
"high": 8.15,
"low": 6.3,
"close": 6.4
},
"depth": {
"buy": [
{
"quantity": 2025,
"price": 6.35,
"orders": 3
},
{
"quantity": 1350,
"price": 6.3,
"orders": 2
},
{
"quantity": 3375,
"price": 6.25,
"orders": 4
},
{
"quantity": 2700,
"price": 6.2,
"orders": 4
},
{
"quantity": 2700,
"price": 6.15,
"orders": 3
}
],
"sell": [
{
"quantity": 2700,
"price": 6.5,
"orders": 4
},
{
"quantity": 4050,
"price": 6.55,
"orders": 5
},
{
"quantity": 1350,
"price": 6.6,
"orders": 2
},
{
"quantity": 2700,
"price": 6.65,
"orders": 3
},
{
"quantity": 1350,
"price": 6.7,
"orders": 2
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|99015",
"symbol": "JSWSTEEL25MAY1040CE",
"last_price": 6.4,
"volume": 143100,
"average_price": 7.27,
"oi": 641250,
"net_change": -0.75,
"total_buy_quantity": 441450,
"total_sell_quantity": 136350,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.15,
"last_trade_time": "1746611977144",
"oi_day_high": 666225,
"oi_day_low": 641250
},
"NSE_FO:VOLTAS25MAY1280CE": {
"ohlc": {
"open": 27,
"high": 43.75,
"low": 24,
"close": 41
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 40.4,
"orders": 1
},
{
"quantity": 300,
"price": 40.25,
"orders": 1
},
{
"quantity": 1800,
"price": 40.2,
"orders": 3
},
{
"quantity": 300,
"price": 40.1,
"orders": 1
},
{
"quantity": 600,
"price": 40.05,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 40.95,
"orders": 1
},
{
"quantity": 300,
"price": 41,
"orders": 1
},
{
"quantity": 300,
"price": 41.4,
"orders": 1
},
{
"quantity": 600,
"price": 41.45,
"orders": 1
},
{
"quantity": 2400,
"price": 41.7,
"orders": 3
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|139979",
"symbol": "VOLTAS25MAY1280CE",
"last_price": 41,
"volume": 920700,
"average_price": 36.28,
"oi": 417600,
"net_change": 7.4,
"total_buy_quantity": 210300,
"total_sell_quantity": 72600,
"lower_circuit_limit": 0.4,
"upper_circuit_limit": 66.8,
"last_trade_time": "1746611999749",
"oi_day_high": 417600,
"oi_day_low": 351900
},
"NSE_FO:UPL25MAY680PE": {
"ohlc": {
"open": 24.5,
"high": 28.25,
"low": 20.5,
"close": 21.2
},
"depth": {
"buy": [
{
"quantity": 4065,
"price": 21.05,
"orders": 2
},
{
"quantity": 2710,
"price": 21,
"orders": 2
},
{
"quantity": 4065,
"price": 20.95,
"orders": 3
},
{
"quantity": 1355,
"price": 20.9,
"orders": 1
},
{
"quantity": 2710,
"price": 20.85,
"orders": 1
}
],
"sell": [
{
"quantity": 1355,
"price": 21.2,
"orders": 1
},
{
"quantity": 1355,
"price": 21.25,
"orders": 1
},
{
"quantity": 1355,
"price": 21.3,
"orders": 1
},
{
"quantity": 2710,
"price": 21.4,
"orders": 1
},
{
"quantity": 5420,
"price": 21.55,
"orders": 2
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|138930",
"symbol": "UPL25MAY680PE",
"last_price": 21.2,
"volume": 939015,
"average_price": 23.61,
"oi": 392950,
"net_change": -4.45,
"total_buy_quantity": 181570,
"total_sell_quantity": 211380,
"lower_circuit_limit": 5.65,
"upper_circuit_limit": 45.65,
"last_trade_time": "1746611975189",
"oi_day_high": 441730,
"oi_day_low": 384820
},
"NSE_FO:MANAPPURAM25MAY230PE": {
"ohlc": {
"open": 1.6,
"high": 2.65,
"low": 1.05,
"close": 1.5
},
"depth": {
"buy": [
{
"quantity": 216000,
"price": 1.5,
"orders": 4
},
{
"quantity": 24000,
"price": 1.25,
"orders": 1
},
{
"quantity": 72000,
"price": 1.2,
"orders": 6
},
{
"quantity": 9000,
"price": 1.15,
"orders": 1
},
{
"quantity": 39000,
"price": 1.1,
"orders": 2
}
],
"sell": [
{
"quantity": 3000,
"price": 1.85,
"orders": 1
},
{
"quantity": 3000,
"price": 1.9,
"orders": 1
},
{
"quantity": 3000,
"price": 2.3,
"orders": 1
},
{
"quantity": 3000,
"price": 2.35,
"orders": 1
},
{
"quantity": 3000,
"price": 2.4,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|103989",
"symbol": "MANAPPURAM25MAY230PE",
"last_price": 1.5,
"volume": 210000,
"average_price": 1.42,
"oi": 10260000,
"net_change": -1.15,
"total_buy_quantity": 453000,
"total_sell_quantity": 687000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.65,
"last_trade_time": "1746611402739",
"oi_day_high": 10464000,
"oi_day_low": 10260000
},
"NSE_FO:MOTHERSON25MAY135PE": {
"ohlc": {
"open": 7,
"high": 7.25,
"low": 2.5,
"close": 2.6
},
"depth": {
"buy": [
{
"quantity": 99400,
"price": 2.55,
"orders": 8
},
{
"quantity": 63900,
"price": 2.5,
"orders": 11
},
{
"quantity": 35500,
"price": 2.45,
"orders": 5
},
{
"quantity": 63900,
"price": 2.4,
"orders": 6
},
{
"quantity": 17750,
"price": 2.35,
"orders": 2
}
],
"sell": [
{
"quantity": 17750,
"price": 2.6,
"orders": 4
},
{
"quantity": 95850,
"price": 2.65,
"orders": 10
},
{
"quantity": 102950,
"price": 2.7,
"orders": 7
},
{
"quantity": 113600,
"price": 2.75,
"orders": 9
},
{
"quantity": 35500,
"price": 2.8,
"orders": 5
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|105896",
"symbol": "MOTHERSON25MAY135PE",
"last_price": 2.6,
"volume": 4916750,
"average_price": 3.59,
"oi": 2112250,
"net_change": -2.8,
"total_buy_quantity": 969150,
"total_sell_quantity": 1583300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.4,
"last_trade_time": "1746611985916",
"oi_day_high": 2137100,
"oi_day_low": 1806950
},
"NSE_FO:EXIDEIND25MAY380PE": {
"ohlc": {
"open": 18.45,
"high": 18.6,
"low": 12.75,
"close": 13.3
},
"depth": {
"buy": [
{
"quantity": 1800,
"price": 13.25,
"orders": 1
},
{
"quantity": 1800,
"price": 13.2,
"orders": 1
},
{
"quantity": 1800,
"price": 13.15,
"orders": 1
},
{
"quantity": 1800,
"price": 13.1,
"orders": 1
},
{
"quantity": 5400,
"price": 13.05,
"orders": 2
}
],
"sell": [
{
"quantity": 3600,
"price": 13.45,
"orders": 2
},
{
"quantity": 3600,
"price": 13.5,
"orders": 2
},
{
"quantity": 7200,
"price": 13.55,
"orders": 3
},
{
"quantity": 1800,
"price": 13.6,
"orders": 1
},
{
"quantity": 1800,
"price": 13.65,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|82126",
"symbol": "EXIDEIND25MAY380PE",
"last_price": 13.3,
"volume": 325800,
"average_price": 14.78,
"oi": 982800,
"net_change": -3.5,
"total_buy_quantity": 279000,
"total_sell_quantity": 160200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 36.8,
"last_trade_time": "1746611858251",
"oi_day_high": 1018800,
"oi_day_low": 975600
},
"NSE_FO:RECLTD25MAY440PE": {
"ohlc": {
"open": 38,
"high": 43.1,
"low": 34.6,
"close": 34.3
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 34.4,
"orders": 1
},
{
"quantity": 1000,
"price": 34.35,
"orders": 1
},
{
"quantity": 1000,
"price": 34.3,
"orders": 1
},
{
"quantity": 3000,
"price": 34.25,
"orders": 2
},
{
"quantity": 1000,
"price": 34.2,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 34.6,
"orders": 1
},
{
"quantity": 1000,
"price": 34.65,
"orders": 1
},
{
"quantity": 2000,
"price": 34.75,
"orders": 1
},
{
"quantity": 1000,
"price": 34.8,
"orders": 1
},
{
"quantity": 2000,
"price": 34.85,
"orders": 2
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|119729",
"symbol": "RECLTD25MAY440PE",
"last_price": 34.3,
"volume": 140000,
"average_price": 38.13,
"oi": 961000,
"net_change": -7.35,
"total_buy_quantity": 71000,
"total_sell_quantity": 154000,
"lower_circuit_limit": 17.5,
"upper_circuit_limit": 65.8,
"last_trade_time": "1746611990374",
"oi_day_high": 979000,
"oi_day_low": 958000
},
"NSE_FO:BANDHANBNK25MAY170CE": {
"ohlc": {
"open": 1.75,
"high": 2.5,
"low": 1.65,
"close": 2.35
},
"depth": {
"buy": [
{
"quantity": 16800,
"price": 2.35,
"orders": 4
},
{
"quantity": 75600,
"price": 2.3,
"orders": 11
},
{
"quantity": 78400,
"price": 2.25,
"orders": 10
},
{
"quantity": 98000,
"price": 2.2,
"orders": 10
},
{
"quantity": 30800,
"price": 2.15,
"orders": 8
}
],
"sell": [
{
"quantity": 2800,
"price": 2.4,
"orders": 1
},
{
"quantity": 67200,
"price": 2.45,
"orders": 12
},
{
"quantity": 92400,
"price": 2.5,
"orders": 13
},
{
"quantity": 30800,
"price": 2.55,
"orders": 8
},
{
"quantity": 8400,
"price": 2.6,
"orders": 3
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|70274",
"symbol": "BANDHANBNK25MAY170CE",
"last_price": 2.35,
"volume": 3525200,
"average_price": 2.12,
"oi": 6510000,
"net_change": 0.45,
"total_buy_quantity": 1724800,
"total_sell_quantity": 1198400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.9,
"last_trade_time": "1746611995007",
"oi_day_high": 6882400,
"oi_day_low": 6487600
},
"NSE_FO:COALINDIA25MAY400CE": {
"ohlc": {
"open": 2.95,
"high": 6.05,
"low": 2.95,
"close": 4.85
},
"depth": {
"buy": [
{
"quantity": 11550,
"price": 4.55,
"orders": 2
},
{
"quantity": 7350,
"price": 4.5,
"orders": 6
},
{
"quantity": 7350,
"price": 4.45,
"orders": 4
},
{
"quantity": 17850,
"price": 4.4,
"orders": 9
},
{
"quantity": 22050,
"price": 4.35,
"orders": 6
}
],
"sell": [
{
"quantity": 2100,
"price": 4.6,
"orders": 2
},
{
"quantity": 17850,
"price": 4.65,
"orders": 4
},
{
"quantity": 22050,
"price": 4.7,
"orders": 5
},
{
"quantity": 7350,
"price": 4.75,
"orders": 4
},
{
"quantity": 35700,
"price": 4.8,
"orders": 7
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|75295",
"symbol": "COALINDIA25MAY400CE",
"last_price": 4.85,
"volume": 9511950,
"average_price": 4.52,
"oi": 5849550,
"net_change": 1.25,
"total_buy_quantity": 783300,
"total_sell_quantity": 766500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.6,
"last_trade_time": "1746611998695",
"oi_day_high": 5849550,
"oi_day_low": 5489400
},
"NSE_FO:TATASTEEL25MAY142.5PE": {
"ohlc": {
"open": 4.05,
"high": 4.1,
"low": 2.8,
"close": 3.15
},
"depth": {
"buy": [
{
"quantity": 99000,
"price": 3.05,
"orders": 13
},
{
"quantity": 93500,
"price": 3,
"orders": 8
},
{
"quantity": 88000,
"price": 2.95,
"orders": 9
},
{
"quantity": 132000,
"price": 2.9,
"orders": 17
},
{
"quantity": 99000,
"price": 2.85,
"orders": 8
}
],
"sell": [
{
"quantity": 247500,
"price": 3.15,
"orders": 15
},
{
"quantity": 242000,
"price": 3.2,
"orders": 10
},
{
"quantity": 253000,
"price": 3.25,
"orders": 14
},
{
"quantity": 99000,
"price": 3.3,
"orders": 14
},
{
"quantity": 60500,
"price": 3.35,
"orders": 6
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|143054",
"symbol": "TATASTEEL25MAY142.5PE",
"last_price": 3.15,
"volume": 15092000,
"average_price": 3.39,
"oi": 7144500,
"net_change": -0.4,
"total_buy_quantity": 1584000,
"total_sell_quantity": 2673000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.55,
"last_trade_time": "1746611984828",
"oi_day_high": 7887000,
"oi_day_low": 7056500
},
"NSE_FO:TATACONSUM25MAY1160PE": {
"ohlc": {
"open": 27.75,
"high": 36.4,
"low": 26.6,
"close": 34
},
"depth": {
"buy": [
{
"quantity": 456,
"price": 33.7,
"orders": 1
},
{
"quantity": 456,
"price": 33.55,
"orders": 1
},
{
"quantity": 912,
"price": 33.5,
"orders": 2
},
{
"quantity": 456,
"price": 33.4,
"orders": 1
},
{
"quantity": 456,
"price": 33.15,
"orders": 1
}
],
"sell": [
{
"quantity": 456,
"price": 34,
"orders": 1
},
{
"quantity": 456,
"price": 34.05,
"orders": 1
},
{
"quantity": 912,
"price": 34.15,
"orders": 1
},
{
"quantity": 1368,
"price": 34.7,
"orders": 1
},
{
"quantity": 1368,
"price": 34.75,
"orders": 2
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|127474",
"symbol": "TATACONSUM25MAY1160PE",
"last_price": 34,
"volume": 286368,
"average_price": 32.35,
"oi": 182856,
"net_change": 5.05,
"total_buy_quantity": 51528,
"total_sell_quantity": 67488,
"lower_circuit_limit": 2.95,
"upper_circuit_limit": 54.95,
"last_trade_time": "1746611985004",
"oi_day_high": 188328,
"oi_day_low": 173280
},
"NSE_FO:CAMS25MAY4050CE": {
"ohlc": {
"open": 23,
"high": 34.95,
"low": 21,
"close": 30.35
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 30.4,
"orders": 2
},
{
"quantity": 125,
"price": 30.3,
"orders": 1
},
{
"quantity": 125,
"price": 29.8,
"orders": 1
},
{
"quantity": 125,
"price": 29.7,
"orders": 1
},
{
"quantity": 125,
"price": 29.1,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 31.05,
"orders": 1
},
{
"quantity": 125,
"price": 31.1,
"orders": 1
},
{
"quantity": 125,
"price": 31.2,
"orders": 1
},
{
"quantity": 125,
"price": 31.55,
"orders": 1
},
{
"quantity": 125,
"price": 31.6,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|78658",
"symbol": "CAMS25MAY4050CE",
"last_price": 30.35,
"volume": 12875,
"average_price": 27.13,
"oi": 12750,
"net_change": 5.55,
"total_buy_quantity": 26625,
"total_sell_quantity": 25500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 78.7,
"last_trade_time": "1746611841005",
"oi_day_high": 15000,
"oi_day_low": 12375
},
"NSE_FO:HAL25MAY4300PE": {
"ohlc": {
"open": 113.75,
"high": 137.85,
"low": 81,
"close": 109
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 108.05,
"orders": 1
},
{
"quantity": 150,
"price": 107.65,
"orders": 1
},
{
"quantity": 150,
"price": 107.6,
"orders": 1
},
{
"quantity": 450,
"price": 107.55,
"orders": 2
},
{
"quantity": 150,
"price": 107.3,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 108.9,
"orders": 1
},
{
"quantity": 150,
"price": 108.95,
"orders": 1
},
{
"quantity": 300,
"price": 109,
"orders": 1
},
{
"quantity": 300,
"price": 109.25,
"orders": 2
},
{
"quantity": 150,
"price": 110.05,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|85704",
"symbol": "HAL25MAY4300PE",
"last_price": 109,
"volume": 548700,
"average_price": 105.33,
"oi": 212100,
"net_change": 14.2,
"total_buy_quantity": 49350,
"total_sell_quantity": 33150,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 198.65,
"last_trade_time": "1746611991855",
"oi_day_high": 214350,
"oi_day_low": 186300
},
"NSE_FO:ADANIENT25MAY2440PE": {
"ohlc": {
"open": 129.45,
"high": 145,
"low": 113.55,
"close": 128.7
},
"depth": {
"buy": [
{
"quantity": 600,
"price": 127.6,
"orders": 2
},
{
"quantity": 600,
"price": 124.55,
"orders": 1
},
{
"quantity": 300,
"price": 124.5,
"orders": 1
},
{
"quantity": 300,
"price": 123.45,
"orders": 1
},
{
"quantity": 600,
"price": 123.2,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 130.5,
"orders": 1
},
{
"quantity": 300,
"price": 130.55,
"orders": 1
},
{
"quantity": 2100,
"price": 133.95,
"orders": 2
},
{
"quantity": 600,
"price": 144.4,
"orders": 1
},
{
"quantity": 2100,
"price": 144.45,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|64513",
"symbol": "ADANIENT25MAY2440PE",
"last_price": 128.7,
"volume": 42600,
"average_price": 127.52,
"oi": 193200,
"net_change": -0.75,
"total_buy_quantity": 15000,
"total_sell_quantity": 23400,
"lower_circuit_limit": 8.95,
"upper_circuit_limit": 249.95,
"last_trade_time": "1746611999292",
"oi_day_high": 199800,
"oi_day_low": 193200
},
"NSE_FO:PFC25MAY430CE": {
"ohlc": {
"open": 5,
"high": 8.3,
"low": 4.8,
"close": 7.7
},
"depth": {
"buy": [
{
"quantity": 1300,
"price": 7.7,
"orders": 1
},
{
"quantity": 11700,
"price": 7.65,
"orders": 8
},
{
"quantity": 6500,
"price": 7.6,
"orders": 5
},
{
"quantity": 6500,
"price": 7.55,
"orders": 4
},
{
"quantity": 6500,
"price": 7.5,
"orders": 5
}
],
"sell": [
{
"quantity": 14300,
"price": 7.8,
"orders": 11
},
{
"quantity": 5200,
"price": 7.85,
"orders": 3
},
{
"quantity": 2600,
"price": 7.9,
"orders": 2
},
{
"quantity": 5200,
"price": 7.95,
"orders": 3
},
{
"quantity": 1300,
"price": 8,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|128558",
"symbol": "PFC25MAY430CE",
"last_price": 7.7,
"volume": 2429700,
"average_price": 7,
"oi": 2782000,
"net_change": 2.05,
"total_buy_quantity": 665600,
"total_sell_quantity": 366600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.65,
"last_trade_time": "1746611968716",
"oi_day_high": 2791100,
"oi_day_low": 2425800
},
"NSE_FO:INDUSINDBK25MAY820CE": {
"ohlc": {
"open": 44.9,
"high": 48.55,
"low": 33.85,
"close": 41.6
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 41.45,
"orders": 1
},
{
"quantity": 1000,
"price": 41.35,
"orders": 2
},
{
"quantity": 500,
"price": 39.55,
"orders": 1
},
{
"quantity": 500,
"price": 39.5,
"orders": 1
},
{
"quantity": 500,
"price": 39.4,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 41.95,
"orders": 1
},
{
"quantity": 500,
"price": 42,
"orders": 1
},
{
"quantity": 500,
"price": 42.35,
"orders": 1
},
{
"quantity": 500,
"price": 44.5,
"orders": 1
},
{
"quantity": 500,
"price": 44.55,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|94522",
"symbol": "INDUSINDBK25MAY820CE",
"last_price": 41.6,
"volume": 1242500,
"average_price": 39.98,
"oi": 425500,
"net_change": -0.75,
"total_buy_quantity": 58500,
"total_sell_quantity": 80000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 85.9,
"last_trade_time": "1746611901084",
"oi_day_high": 476500,
"oi_day_low": 397000
},
"NSE_FO:SYNGENE25MAY660PE": {
"ohlc": {
"open": 44.55,
"high": 44.7,
"low": 40.8,
"close": 40.95
},
"depth": {
"buy": [
{
"quantity": 4000,
"price": 40.15,
"orders": 2
},
{
"quantity": 1000,
"price": 40.1,
"orders": 1
},
{
"quantity": 10000,
"price": 39.2,
"orders": 1
},
{
"quantity": 1000,
"price": 39.15,
"orders": 1
},
{
"quantity": 4000,
"price": 38.85,
"orders": 1
}
],
"sell": [
{
"quantity": 2000,
"price": 42.3,
"orders": 2
},
{
"quantity": 1000,
"price": 42.35,
"orders": 1
},
{
"quantity": 1000,
"price": 42.4,
"orders": 1
},
{
"quantity": 1000,
"price": 42.85,
"orders": 1
},
{
"quantity": 1000,
"price": 42.9,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|126445",
"symbol": "SYNGENE25MAY660PE",
"last_price": 40.95,
"volume": 8000,
"average_price": 42.41,
"oi": 118000,
"net_change": -2.95,
"total_buy_quantity": 85000,
"total_sell_quantity": 81000,
"lower_circuit_limit": 17.8,
"upper_circuit_limit": 70,
"last_trade_time": "1746607195663",
"oi_day_high": 119000,
"oi_day_low": 117000
},
"NSE_FO:BPCL25MAY300CE": {
"ohlc": {
"open": 18.25,
"high": 21.8,
"low": 17.75,
"close": 21.65
},
"depth": {
"buy": [
{
"quantity": 3600,
"price": 21.55,
"orders": 2
},
{
"quantity": 1800,
"price": 21.4,
"orders": 1
},
{
"quantity": 3600,
"price": 21.35,
"orders": 2
},
{
"quantity": 3600,
"price": 21.3,
"orders": 2
},
{
"quantity": 1800,
"price": 21.2,
"orders": 1
}
],
"sell": [
{
"quantity": 1800,
"price": 21.7,
"orders": 1
},
{
"quantity": 3600,
"price": 21.75,
"orders": 1
},
{
"quantity": 1800,
"price": 21.9,
"orders": 1
},
{
"quantity": 5400,
"price": 21.95,
"orders": 2
},
{
"quantity": 3600,
"price": 22,
"orders": 2
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|71899",
"symbol": "BPCL25MAY300CE",
"last_price": 21.65,
"volume": 811800,
"average_price": 20.18,
"oi": 1074600,
"net_change": 3.35,
"total_buy_quantity": 334800,
"total_sell_quantity": 235800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 38.3,
"last_trade_time": "1746611985410",
"oi_day_high": 1132200,
"oi_day_low": 1069200
},
"NSE_FO:TECHM25MAY1440CE": {
"ohlc": {
"open": 79.55,
"high": 86,
"low": 74.2,
"close": 84.3
},
"depth": {
"buy": [
{
"quantity": 600,
"price": 81.7,
"orders": 1
},
{
"quantity": 1200,
"price": 81.65,
"orders": 1
},
{
"quantity": 600,
"price": 81.15,
"orders": 1
},
{
"quantity": 600,
"price": 80.95,
"orders": 1
},
{
"quantity": 1200,
"price": 80.85,
"orders": 1
}
],
"sell": [
{
"quantity": 1200,
"price": 83.45,
"orders": 2
},
{
"quantity": 600,
"price": 83.5,
"orders": 1
},
{
"quantity": 600,
"price": 83.6,
"orders": 1
},
{
"quantity": 600,
"price": 83.9,
"orders": 1
},
{
"quantity": 600,
"price": 84.1,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|132319",
"symbol": "TECHM25MAY1440CE",
"last_price": 84.3,
"volume": 47400,
"average_price": 79.48,
"oi": 201000,
"net_change": 4.75,
"total_buy_quantity": 72000,
"total_sell_quantity": 61800,
"lower_circuit_limit": 24.75,
"upper_circuit_limit": 134.35,
"last_trade_time": "1746609525583",
"oi_day_high": 213600,
"oi_day_low": 201000
},
"NSE_FO:ATGL25MAY620CE": {
"ohlc": {
"open": 28.9,
"high": 36.2,
"low": 27.4,
"close": 31.7
},
"depth": {
"buy": [
{
"quantity": 775,
"price": 30.9,
"orders": 1
},
{
"quantity": 1550,
"price": 29.45,
"orders": 2
},
{
"quantity": 3100,
"price": 29.35,
"orders": 1
},
{
"quantity": 775,
"price": 28.85,
"orders": 1
},
{
"quantity": 2325,
"price": 28.8,
"orders": 1
}
],
"sell": [
{
"quantity": 775,
"price": 32.1,
"orders": 1
},
{
"quantity": 775,
"price": 32.15,
"orders": 1
},
{
"quantity": 775,
"price": 32.3,
"orders": 1
},
{
"quantity": 775,
"price": 32.35,
"orders": 1
},
{
"quantity": 775,
"price": 33.5,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|68171",
"symbol": "ATGL25MAY620CE",
"last_price": 31.7,
"volume": 140275,
"average_price": 30.92,
"oi": 111600,
"net_change": -2.1,
"total_buy_quantity": 104625,
"total_sell_quantity": 93775,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 69.9,
"last_trade_time": "1746611896789",
"oi_day_high": 111600,
"oi_day_low": 96100
},
"NSE_FO:APLAPOLLO25MAY1620PE": {
"ohlc": {
"open": 60,
"high": 60,
"low": 33.3,
"close": 44.55
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 42.05,
"orders": 1
},
{
"quantity": 350,
"price": 42,
"orders": 1
},
{
"quantity": 350,
"price": 41.1,
"orders": 1
},
{
"quantity": 1400,
"price": 41.05,
"orders": 1
},
{
"quantity": 1400,
"price": 41,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 46.8,
"orders": 1
},
{
"quantity": 1400,
"price": 46.85,
"orders": 1
},
{
"quantity": 350,
"price": 46.95,
"orders": 1
},
{
"quantity": 350,
"price": 47,
"orders": 1
},
{
"quantity": 1400,
"price": 47.05,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|68084",
"symbol": "APLAPOLLO25MAY1620PE",
"last_price": 44.55,
"volume": 192850,
"average_price": 43.66,
"oi": 59500,
"net_change": -16.5,
"total_buy_quantity": 49350,
"total_sell_quantity": 49350,
"lower_circuit_limit": 13.6,
"upper_circuit_limit": 108.5,
"last_trade_time": "1746611940643",
"oi_day_high": 65100,
"oi_day_low": 52150
},
"NSE_FO:ALKEM25MAY5200CE": {
"ohlc": {
"open": 80,
"high": 98,
"low": 77.55,
"close": 95
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 95.05,
"orders": 2
},
{
"quantity": 100,
"price": 92.6,
"orders": 1
},
{
"quantity": 200,
"price": 92.55,
"orders": 1
},
{
"quantity": 100,
"price": 90.1,
"orders": 1
},
{
"quantity": 200,
"price": 90.05,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 100.15,
"orders": 1
},
{
"quantity": 100,
"price": 100.2,
"orders": 1
},
{
"quantity": 100,
"price": 104.3,
"orders": 1
},
{
"quantity": 500,
"price": 104.35,
"orders": 1
},
{
"quantity": 500,
"price": 104.45,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|65604",
"symbol": "ALKEM25MAY5200CE",
"last_price": 95,
"volume": 11300,
"average_price": 89.29,
"oi": 38000,
"net_change": 1.05,
"total_buy_quantity": 18900,
"total_sell_quantity": 14100,
"lower_circuit_limit": 8.15,
"upper_circuit_limit": 179.75,
"last_trade_time": "1746611923665",
"oi_day_high": 38700,
"oi_day_low": 37700
},
"NSE_FO:RELIANCE25MAY1300PE": {
"ohlc": {
"open": 4.9,
"high": 6.35,
"low": 4.55,
"close": 5.55
},
"depth": {
"buy": [
{
"quantity": 2000,
"price": 5.55,
"orders": 2
},
{
"quantity": 20000,
"price": 5.5,
"orders": 18
},
{
"quantity": 10500,
"price": 5.45,
"orders": 11
},
{
"quantity": 11000,
"price": 5.4,
"orders": 8
},
{
"quantity": 13000,
"price": 5.35,
"orders": 8
}
],
"sell": [
{
"quantity": 10000,
"price": 5.6,
"orders": 5
},
{
"quantity": 10000,
"price": 5.65,
"orders": 13
},
{
"quantity": 13500,
"price": 5.7,
"orders": 15
},
{
"quantity": 15500,
"price": 5.75,
"orders": 12
},
{
"quantity": 14500,
"price": 5.8,
"orders": 12
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|120103",
"symbol": "RELIANCE25MAY1300PE",
"last_price": 5.55,
"volume": 2895500,
"average_price": 5.21,
"oi": 7857000,
"net_change": 0.3,
"total_buy_quantity": 610000,
"total_sell_quantity": 474000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.25,
"last_trade_time": "1746611999119",
"oi_day_high": 7955500,
"oi_day_low": 7728000
},
"NSE_FO:PAYTM25MAY920CE": {
"ohlc": {
"open": 7.8,
"high": 31.1,
"low": 7.8,
"close": 22.75
},
"depth": {
"buy": [
{
"quantity": 1950,
"price": 22.5,
"orders": 3
},
{
"quantity": 1300,
"price": 22.45,
"orders": 2
},
{
"quantity": 650,
"price": 22.4,
"orders": 1
},
{
"quantity": 1300,
"price": 22.35,
"orders": 2
},
{
"quantity": 1300,
"price": 22.3,
"orders": 2
}
],
"sell": [
{
"quantity": 2600,
"price": 22.7,
"orders": 4
},
{
"quantity": 3250,
"price": 22.75,
"orders": 4
},
{
"quantity": 1950,
"price": 22.8,
"orders": 3
},
{
"quantity": 650,
"price": 22.85,
"orders": 1
},
{
"quantity": 650,
"price": 22.9,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|113662",
"symbol": "PAYTM25MAY920CE",
"last_price": 22.75,
"volume": 2687100,
"average_price": 21.66,
"oi": 378300,
"net_change": 12.65,
"total_buy_quantity": 633750,
"total_sell_quantity": 161200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 79.65,
"last_trade_time": "1746611995701",
"oi_day_high": 403000,
"oi_day_low": 263250
},
"NSE_FO:ITC25MAY430CE": {
"ohlc": {
"open": 10.3,
"high": 11.45,
"low": 8.25,
"close": 8.3
},
"depth": {
"buy": [
{
"quantity": 32000,
"price": 8.35,
"orders": 2
},
{
"quantity": 9600,
"price": 8.3,
"orders": 6
},
{
"quantity": 36800,
"price": 8.25,
"orders": 10
},
{
"quantity": 33600,
"price": 8.2,
"orders": 8
},
{
"quantity": 9600,
"price": 8.15,
"orders": 3
}
],
"sell": [
{
"quantity": 35200,
"price": 8.4,
"orders": 12
},
{
"quantity": 12800,
"price": 8.45,
"orders": 5
},
{
"quantity": 11200,
"price": 8.5,
"orders": 4
},
{
"quantity": 12800,
"price": 8.55,
"orders": 4
},
{
"quantity": 16000,
"price": 8.6,
"orders": 4
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|97219",
"symbol": "ITC25MAY430CE",
"last_price": 8.3,
"volume": 6201600,
"average_price": 9.42,
"oi": 4550400,
"net_change": -3.3,
"total_buy_quantity": 878400,
"total_sell_quantity": 912000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.6,
"last_trade_time": "1746611991595",
"oi_day_high": 4550400,
"oi_day_low": 3668800
},
"NSE_FO:COFORGE25MAY7300CE": {
"ohlc": {
"open": 342.85,
"high": 466.5,
"low": 339,
"close": 449.6
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 449.65,
"orders": 1
},
{
"quantity": 75,
"price": 449.6,
"orders": 1
},
{
"quantity": 150,
"price": 447.6,
"orders": 2
},
{
"quantity": 150,
"price": 447.55,
"orders": 1
},
{
"quantity": 75,
"price": 445.1,
"orders": 1
}
],
"sell": [
{
"quantity": 75,
"price": 454.3,
"orders": 1
},
{
"quantity": 75,
"price": 454.35,
"orders": 1
},
{
"quantity": 75,
"price": 454.7,
"orders": 1
},
{
"quantity": 75,
"price": 455.7,
"orders": 1
},
{
"quantity": 75,
"price": 455.75,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|82050",
"symbol": "COFORGE25MAY7300CE",
"last_price": 449.6,
"volume": 43875,
"average_price": 395.58,
"oi": 47100,
"net_change": 78.1,
"total_buy_quantity": 7950,
"total_sell_quantity": 7200,
"lower_circuit_limit": 54.8,
"upper_circuit_limit": 688.2,
"last_trade_time": "1746611940002",
"oi_day_high": 52050,
"oi_day_low": 46875
},
"NSE_FO:M&MFIN25MAY270CE": {
"ohlc": {
"open": 3.2,
"high": 5,
"low": 3.1,
"close": 4.6
},
"depth": {
"buy": [
{
"quantity": 2000,
"price": 4.55,
"orders": 1
},
{
"quantity": 6000,
"price": 4.5,
"orders": 3
},
{
"quantity": 12000,
"price": 4.45,
"orders": 4
},
{
"quantity": 6000,
"price": 4.4,
"orders": 3
},
{
"quantity": 22000,
"price": 4.35,
"orders": 5
}
],
"sell": [
{
"quantity": 4000,
"price": 4.6,
"orders": 2
},
{
"quantity": 16000,
"price": 4.65,
"orders": 6
},
{
"quantity": 12000,
"price": 4.7,
"orders": 5
},
{
"quantity": 10000,
"price": 4.75,
"orders": 4
},
{
"quantity": 14000,
"price": 4.8,
"orders": 3
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|103516",
"symbol": "M&MFIN25MAY270CE",
"last_price": 4.6,
"volume": 1366000,
"average_price": 4.05,
"oi": 1632000,
"net_change": 1.25,
"total_buy_quantity": 814000,
"total_sell_quantity": 502000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.35,
"last_trade_time": "1746611998469",
"oi_day_high": 1700000,
"oi_day_low": 1624000
},
"NSE_FO:TORNTPOWER25MAY1600PE": {
"ohlc": {
"open": 132.1,
"high": 132.1,
"low": 132.1,
"close": 132.1
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 117.7,
"orders": 1
},
{
"quantity": 375,
"price": 117.65,
"orders": 1
},
{
"quantity": 750,
"price": 117.55,
"orders": 1
},
{
"quantity": 750,
"price": 115.05,
"orders": 1
},
{
"quantity": 750,
"price": 112.55,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 122.95,
"orders": 1
},
{
"quantity": 375,
"price": 123,
"orders": 1
},
{
"quantity": 375,
"price": 123.1,
"orders": 1
},
{
"quantity": 7500,
"price": 126.05,
"orders": 2
},
{
"quantity": 2625,
"price": 126.4,
"orders": 2
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|135477",
"symbol": "TORNTPOWER25MAY1600PE",
"last_price": 132.1,
"volume": 750,
"average_price": 132.1,
"oi": 31125,
"net_change": -8.95,
"total_buy_quantity": 31500,
"total_sell_quantity": 29625,
"lower_circuit_limit": 57.75,
"upper_circuit_limit": 224.35,
"last_trade_time": "1746594164655",
"oi_day_high": 31125,
"oi_day_low": 31125
},
"NSE_FO:COLPAL25MAY2740PE": {
"ohlc": {
"open": 164.4,
"high": 165,
"low": 142.9,
"close": 142.9
},
"depth": {
"buy": [
{
"quantity": 525,
"price": 139.25,
"orders": 1
},
{
"quantity": 350,
"price": 139.2,
"orders": 2
},
{
"quantity": 175,
"price": 138.75,
"orders": 1
},
{
"quantity": 700,
"price": 133.4,
"orders": 1
},
{
"quantity": 875,
"price": 132.15,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 146.9,
"orders": 1
},
{
"quantity": 350,
"price": 146.95,
"orders": 1
},
{
"quantity": 350,
"price": 148.45,
"orders": 1
},
{
"quantity": 525,
"price": 155.65,
"orders": 1
},
{
"quantity": 875,
"price": 156.9,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|82711",
"symbol": "COLPAL25MAY2740PE",
"last_price": 142.9,
"volume": 1400,
"average_price": 153.41,
"oi": 1750,
"net_change": -17.2,
"total_buy_quantity": 8750,
"total_sell_quantity": 16800,
"lower_circuit_limit": 75.7,
"upper_circuit_limit": 244.5,
"last_trade_time": "1746604897003",
"oi_day_high": 1925,
"oi_day_low": 1750
},
"NSE_FO:HINDPETRO25MAY390PE": {
"ohlc": {
"open": 11.6,
"high": 13.6,
"low": 7.7,
"close": 10.6
},
"depth": {
"buy": [
{
"quantity": 8100,
"price": 10.45,
"orders": 2
},
{
"quantity": 6075,
"price": 10.4,
"orders": 2
},
{
"quantity": 4050,
"price": 10.35,
"orders": 1
},
{
"quantity": 2025,
"price": 10.3,
"orders": 1
},
{
"quantity": 4050,
"price": 10.25,
"orders": 1
}
],
"sell": [
{
"quantity": 2025,
"price": 10.55,
"orders": 1
},
{
"quantity": 6075,
"price": 10.6,
"orders": 1
},
{
"quantity": 6075,
"price": 10.7,
"orders": 3
},
{
"quantity": 10125,
"price": 10.75,
"orders": 4
},
{
"quantity": 4050,
"price": 10.8,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|89175",
"symbol": "HINDPETRO25MAY390PE",
"last_price": 10.6,
"volume": 1907550,
"average_price": 10.77,
"oi": 1065150,
"net_change": -1.8,
"total_buy_quantity": 587250,
"total_sell_quantity": 431325,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.4,
"last_trade_time": "1746611996805",
"oi_day_high": 1087425,
"oi_day_low": 888975
},
"NSE_FO:HINDUNILVR25MAY2320CE": {
"ohlc": {
"open": 74.3,
"high": 89,
"low": 73.5,
"close": 77.55
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 77.65,
"orders": 1
},
{
"quantity": 300,
"price": 77.6,
"orders": 1
},
{
"quantity": 1800,
"price": 77,
"orders": 2
},
{
"quantity": 600,
"price": 76.9,
"orders": 1
},
{
"quantity": 900,
"price": 76.85,
"orders": 2
}
],
"sell": [
{
"quantity": 300,
"price": 78.3,
"orders": 1
},
{
"quantity": 300,
"price": 78.35,
"orders": 1
},
{
"quantity": 300,
"price": 78.95,
"orders": 1
},
{
"quantity": 900,
"price": 79,
"orders": 2
},
{
"quantity": 300,
"price": 79.05,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|89757",
"symbol": "HINDUNILVR25MAY2320CE",
"last_price": 77.55,
"volume": 53100,
"average_price": 80.85,
"oi": 128700,
"net_change": -11.3,
"total_buy_quantity": 24000,
"total_sell_quantity": 40500,
"lower_circuit_limit": 26.4,
"upper_circuit_limit": 151.3,
"last_trade_time": "1746611754451",
"oi_day_high": 129300,
"oi_day_low": 120900
},
"NSE_FO:JUBLFOOD25MAY720CE": {
"ohlc": {
"open": 22.75,
"high": 27.6,
"low": 21.6,
"close": 23.8
},
"depth": {
"buy": [
{
"quantity": 2500,
"price": 23.3,
"orders": 2
},
{
"quantity": 3750,
"price": 23.25,
"orders": 2
},
{
"quantity": 1250,
"price": 23.2,
"orders": 1
},
{
"quantity": 1250,
"price": 23.15,
"orders": 1
},
{
"quantity": 1250,
"price": 23.1,
"orders": 1
}
],
"sell": [
{
"quantity": 2500,
"price": 23.75,
"orders": 2
},
{
"quantity": 1250,
"price": 24.3,
"orders": 1
},
{
"quantity": 1250,
"price": 24.35,
"orders": 1
},
{
"quantity": 1250,
"price": 24.4,
"orders": 1
},
{
"quantity": 1250,
"price": 24.5,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|99293",
"symbol": "JUBLFOOD25MAY720CE",
"last_price": 23.8,
"volume": 593750,
"average_price": 23.97,
"oi": 462500,
"net_change": -0.75,
"total_buy_quantity": 177500,
"total_sell_quantity": 227500,
"lower_circuit_limit": 4.55,
"upper_circuit_limit": 44.55,
"last_trade_time": "1746611995076",
"oi_day_high": 468750,
"oi_day_low": 442500
},
"NSE_FO:LICHSGFIN25MAY610CE": {
"ohlc": {
"open": 12.95,
"high": 19.9,
"low": 12.95,
"close": 19.1
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 18.9,
"orders": 1
},
{
"quantity": 2000,
"price": 18.85,
"orders": 1
},
{
"quantity": 1000,
"price": 18.75,
"orders": 1
},
{
"quantity": 1000,
"price": 18.7,
"orders": 1
},
{
"quantity": 2000,
"price": 18.65,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 19.15,
"orders": 1
},
{
"quantity": 1000,
"price": 19.2,
"orders": 1
},
{
"quantity": 1000,
"price": 19.25,
"orders": 1
},
{
"quantity": 1000,
"price": 19.3,
"orders": 1
},
{
"quantity": 3000,
"price": 19.35,
"orders": 2
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|113269",
"symbol": "LICHSGFIN25MAY610CE",
"last_price": 19.1,
"volume": 368000,
"average_price": 16.69,
"oi": 398000,
"net_change": 5.65,
"total_buy_quantity": 220000,
"total_sell_quantity": 199000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33.45,
"last_trade_time": "1746611993345",
"oi_day_high": 412000,
"oi_day_low": 394000
},
"NSE_FO:IEX25MAY190CE": {
"ohlc": {
"open": 6.5,
"high": 11,
"low": 6.4,
"close": 9.95
},
"depth": {
"buy": [
{
"quantity": 3750,
"price": 10.1,
"orders": 1
},
{
"quantity": 3750,
"price": 10.05,
"orders": 1
},
{
"quantity": 3750,
"price": 10,
"orders": 1
},
{
"quantity": 7500,
"price": 9.95,
"orders": 2
},
{
"quantity": 3750,
"price": 9.9,
"orders": 1
}
],
"sell": [
{
"quantity": 3750,
"price": 10.25,
"orders": 1
},
{
"quantity": 7500,
"price": 10.3,
"orders": 2
},
{
"quantity": 3750,
"price": 10.4,
"orders": 1
},
{
"quantity": 3750,
"price": 10.45,
"orders": 1
},
{
"quantity": 3750,
"price": 10.5,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|92033",
"symbol": "IEX25MAY190CE",
"last_price": 9.95,
"volume": 1875000,
"average_price": 8.89,
"oi": 1657500,
"net_change": 3.15,
"total_buy_quantity": 371250,
"total_sell_quantity": 427500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.8,
"last_trade_time": "1746611871006",
"oi_day_high": 1860000,
"oi_day_low": 1657500
},
"NSE_FO:PAGEIND25MAY45000CE": {
"ohlc": {
"open": 2152.6,
"high": 2813,
"low": 2144.85,
"close": 2189.95
},
"depth": {
"buy": [
{
"quantity": 15,
"price": 2268.85,
"orders": 1
},
{
"quantity": 45,
"price": 2213.9,
"orders": 1
},
{
"quantity": 120,
"price": 2179.4,
"orders": 1
},
{
"quantity": 60,
"price": 1974.3,
"orders": 1
},
{
"quantity": 150,
"price": 1944.85,
"orders": 1
}
],
"sell": [
{
"quantity": 15,
"price": 2502.85,
"orders": 1
},
{
"quantity": 60,
"price": 2612.3,
"orders": 1
},
{
"quantity": 150,
"price": 2630.1,
"orders": 1
},
{
"quantity": 75,
"price": 2633.5,
"orders": 1
},
{
"quantity": 150,
"price": 2681.9,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|112170",
"symbol": "PAGEIND25MAY45000CE",
"last_price": 2189.95,
"volume": 3165,
"average_price": 2251.36,
"oi": 690,
"net_change": 269.95,
"total_buy_quantity": 390,
"total_sell_quantity": 615,
"lower_circuit_limit": 581.35,
"upper_circuit_limit": 3258.65,
"last_trade_time": "1746605795756",
"oi_day_high": 1230,
"oi_day_low": 615
},
"NSE_FO:GMRAIRPORT25MAY89CE": {
"ohlc": {
"open": 2.1,
"high": 2.65,
"low": 1.7,
"close": 2.3
},
"depth": {
"buy": [
{
"quantity": 28125,
"price": 2.3,
"orders": 3
},
{
"quantity": 39375,
"price": 2.25,
"orders": 6
},
{
"quantity": 16875,
"price": 2.2,
"orders": 3
},
{
"quantity": 118125,
"price": 2.15,
"orders": 12
},
{
"quantity": 56250,
"price": 2.1,
"orders": 2
}
],
"sell": [
{
"quantity": 33750,
"price": 2.4,
"orders": 5
},
{
"quantity": 33750,
"price": 2.45,
"orders": 4
},
{
"quantity": 78750,
"price": 2.5,
"orders": 5
},
{
"quantity": 28125,
"price": 2.55,
"orders": 3
},
{
"quantity": 22500,
"price": 2.6,
"orders": 3
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|90010",
"symbol": "GMRAIRPORT25MAY89CE",
"last_price": 2.3,
"volume": 652500,
"average_price": 2.14,
"oi": 978750,
"net_change": 0.1,
"total_buy_quantity": 1119375,
"total_sell_quantity": 1260000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.2,
"last_trade_time": "1746611961710",
"oi_day_high": 1046250,
"oi_day_low": 950625
},
"NSE_FO:GRASIM25MAY2720CE": {
"ohlc": {
"open": 76.6,
"high": 76.6,
"low": 60.2,
"close": 61
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 61,
"orders": 1
},
{
"quantity": 500,
"price": 60.95,
"orders": 1
},
{
"quantity": 500,
"price": 60.25,
"orders": 1
},
{
"quantity": 500,
"price": 59.55,
"orders": 1
},
{
"quantity": 250,
"price": 59.35,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 61.65,
"orders": 1
},
{
"quantity": 250,
"price": 62.1,
"orders": 1
},
{
"quantity": 250,
"price": 62.35,
"orders": 1
},
{
"quantity": 250,
"price": 64.1,
"orders": 1
},
{
"quantity": 1250,
"price": 64.15,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|84984",
"symbol": "GRASIM25MAY2720CE",
"last_price": 61,
"volume": 23000,
"average_price": 65.78,
"oi": 41750,
"net_change": -16.6,
"total_buy_quantity": 34500,
"total_sell_quantity": 43750,
"lower_circuit_limit": 10.8,
"upper_circuit_limit": 144.4,
"last_trade_time": "1746611755083",
"oi_day_high": 42500,
"oi_day_low": 39750
},
"NSE_FO:NATIONALUM25MAY160PE": {
"ohlc": {
"open": 9.8,
"high": 10.1,
"low": 7.1,
"close": 7.5
},
"depth": {
"buy": [
{
"quantity": 3750,
"price": 7.45,
"orders": 1
},
{
"quantity": 7500,
"price": 7.4,
"orders": 1
},
{
"quantity": 7500,
"price": 7.35,
"orders": 2
},
{
"quantity": 7500,
"price": 7.3,
"orders": 1
},
{
"quantity": 3750,
"price": 7.25,
"orders": 1
}
],
"sell": [
{
"quantity": 11250,
"price": 7.55,
"orders": 3
},
{
"quantity": 11250,
"price": 7.6,
"orders": 3
},
{
"quantity": 18750,
"price": 7.65,
"orders": 4
},
{
"quantity": 3750,
"price": 7.7,
"orders": 1
},
{
"quantity": 11250,
"price": 7.75,
"orders": 2
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|107480",
"symbol": "NATIONALUM25MAY160PE",
"last_price": 7.5,
"volume": 1965000,
"average_price": 7.75,
"oi": 2647500,
"net_change": -2.1,
"total_buy_quantity": 405000,
"total_sell_quantity": 472500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.6,
"last_trade_time": "1746611997900",
"oi_day_high": 2707500,
"oi_day_low": 2276250
},
"NSE_FO:TATACHEM25MAY860CE": {
"ohlc": {
"open": 12.95,
"high": 17,
"low": 11.7,
"close": 15.8
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 15.75,
"orders": 1
},
{
"quantity": 2200,
"price": 15.7,
"orders": 2
},
{
"quantity": 2200,
"price": 15.65,
"orders": 3
},
{
"quantity": 1650,
"price": 15.6,
"orders": 1
},
{
"quantity": 550,
"price": 15.55,
"orders": 1
}
],
"sell": [
{
"quantity": 1100,
"price": 15.95,
"orders": 2
},
{
"quantity": 1650,
"price": 16,
"orders": 2
},
{
"quantity": 550,
"price": 16.05,
"orders": 1
},
{
"quantity": 550,
"price": 16.1,
"orders": 1
},
{
"quantity": 1650,
"price": 16.15,
"orders": 2
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|141648",
"symbol": "TATACHEM25MAY860CE",
"last_price": 15.8,
"volume": 1265550,
"average_price": 14.86,
"oi": 536800,
"net_change": 2.45,
"total_buy_quantity": 359150,
"total_sell_quantity": 130350,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33.35,
"last_trade_time": "1746611977884",
"oi_day_high": 574750,
"oi_day_low": 504350
},
"NSE_FO:MFSL25MAY1240CE": {
"ohlc": {
"open": 69,
"high": 82,
"low": 69,
"close": 77.85
},
"depth": {
"buy": [
{
"quantity": 4800,
"price": 74.3,
"orders": 3
},
{
"quantity": 800,
"price": 74.25,
"orders": 1
},
{
"quantity": 800,
"price": 74.15,
"orders": 1
},
{
"quantity": 800,
"price": 73.65,
"orders": 1
},
{
"quantity": 3200,
"price": 73.05,
"orders": 1
}
],
"sell": [
{
"quantity": 800,
"price": 79.4,
"orders": 1
},
{
"quantity": 1600,
"price": 79.45,
"orders": 1
},
{
"quantity": 800,
"price": 80.3,
"orders": 1
},
{
"quantity": 3200,
"price": 83.15,
"orders": 1
},
{
"quantity": 3200,
"price": 83.25,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|105473",
"symbol": "MFSL25MAY1240CE",
"last_price": 77.85,
"volume": 24000,
"average_price": 75.76,
"oi": 37600,
"net_change": 11.3,
"total_buy_quantity": 51200,
"total_sell_quantity": 44000,
"lower_circuit_limit": 22.7,
"upper_circuit_limit": 110.4,
"last_trade_time": "1746611060035",
"oi_day_high": 46400,
"oi_day_low": 37600
},
"NSE_FO:IREDA25MAY175PE": {
"ohlc": {
"open": 16.1,
"high": 16.1,
"low": 16.05,
"close": 16.05
},
"depth": {
"buy": [
{
"quantity": 2900,
"price": 15.05,
"orders": 1
},
{
"quantity": 2900,
"price": 15,
"orders": 1
},
{
"quantity": 14500,
"price": 14.85,
"orders": 1
},
{
"quantity": 11600,
"price": 14.7,
"orders": 1
},
{
"quantity": 29000,
"price": 14.65,
"orders": 1
}
],
"sell": [
{
"quantity": 2900,
"price": 15.6,
"orders": 1
},
{
"quantity": 5800,
"price": 15.65,
"orders": 2
},
{
"quantity": 20300,
"price": 16.05,
"orders": 2
},
{
"quantity": 26100,
"price": 16.15,
"orders": 2
},
{
"quantity": 29000,
"price": 16.3,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|96563",
"symbol": "IREDA25MAY175PE",
"last_price": 16.05,
"volume": 11600,
"average_price": 16.08,
"oi": 527800,
"net_change": 0.6,
"total_buy_quantity": 263900,
"total_sell_quantity": 292900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 35.45,
"last_trade_time": "1746609994104",
"oi_day_high": 527800,
"oi_day_low": 527800
},
"NSE_FO:ASHOKLEY25MAY230PE": {
"ohlc": {
"open": 11.35,
"high": 12.55,
"low": 8.35,
"close": 8.75
},
"depth": {
"buy": [
{
"quantity": 2500,
"price": 8.65,
"orders": 1
},
{
"quantity": 2500,
"price": 8.6,
"orders": 1
},
{
"quantity": 2500,
"price": 8.55,
"orders": 1
},
{
"quantity": 2500,
"price": 8.5,
"orders": 1
},
{
"quantity": 2500,
"price": 8.45,
"orders": 1
}
],
"sell": [
{
"quantity": 7500,
"price": 8.75,
"orders": 2
},
{
"quantity": 2500,
"price": 8.8,
"orders": 1
},
{
"quantity": 10000,
"price": 8.85,
"orders": 3
},
{
"quantity": 5000,
"price": 8.9,
"orders": 2
},
{
"quantity": 7500,
"price": 8.95,
"orders": 2
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|67237",
"symbol": "ASHOKLEY25MAY230PE",
"last_price": 8.75,
"volume": 302500,
"average_price": 9.8,
"oi": 760000,
"net_change": -3.15,
"total_buy_quantity": 280000,
"total_sell_quantity": 330000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.9,
"last_trade_time": "1746611971309",
"oi_day_high": 760000,
"oi_day_low": 717500
},
"NSE_FO:DEEPAKNTR25MAY2000PE": {
"ohlc": {
"open": 94,
"high": 110.15,
"low": 70.55,
"close": 70.55
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 69.7,
"orders": 1
},
{
"quantity": 300,
"price": 69.65,
"orders": 1
},
{
"quantity": 300,
"price": 69.55,
"orders": 1
},
{
"quantity": 300,
"price": 69.5,
"orders": 1
},
{
"quantity": 300,
"price": 69.35,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 73.45,
"orders": 1
},
{
"quantity": 300,
"price": 73.5,
"orders": 1
},
{
"quantity": 300,
"price": 73.55,
"orders": 1
},
{
"quantity": 300,
"price": 73.6,
"orders": 1
},
{
"quantity": 300,
"price": 75.45,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|78773",
"symbol": "DEEPAKNTR25MAY2000PE",
"last_price": 70.55,
"volume": 40800,
"average_price": 89.33,
"oi": 76200,
"net_change": -23.8,
"total_buy_quantity": 49200,
"total_sell_quantity": 34200,
"lower_circuit_limit": 22.95,
"upper_circuit_limit": 165.75,
"last_trade_time": "1746611886314",
"oi_day_high": 78600,
"oi_day_low": 73800
},
"NSE_FO:ABCAPITAL25MAY202.5CE": {
"ohlc": {
"open": 5.9,
"high": 8.35,
"low": 4.85,
"close": 7.75
},
"depth": {
"buy": [
{
"quantity": 8100,
"price": 7.7,
"orders": 3
},
{
"quantity": 10800,
"price": 7.65,
"orders": 3
},
{
"quantity": 5400,
"price": 7.6,
"orders": 2
},
{
"quantity": 8100,
"price": 7.55,
"orders": 2
},
{
"quantity": 35100,
"price": 7.5,
"orders": 5
}
],
"sell": [
{
"quantity": 10800,
"price": 7.85,
"orders": 3
},
{
"quantity": 5400,
"price": 7.9,
"orders": 2
},
{
"quantity": 10800,
"price": 7.95,
"orders": 2
},
{
"quantity": 2700,
"price": 8,
"orders": 1
},
{
"quantity": 32400,
"price": 8.05,
"orders": 3
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|65397",
"symbol": "ABCAPITAL25MAY202.5CE",
"last_price": 7.75,
"volume": 434700,
"average_price": 6.99,
"oi": 221400,
"net_change": 3.55,
"total_buy_quantity": 456300,
"total_sell_quantity": 513000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.2,
"last_trade_time": "1746611997119",
"oi_day_high": 278100,
"oi_day_low": 216000
},
"NSE_FO:PHOENIXLTD25MAY1650PE": {
"ohlc": {
"open": 180.15,
"high": 192.05,
"low": 136.05,
"close": 138.1
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 134.65,
"orders": 2
},
{
"quantity": 350,
"price": 134.6,
"orders": 1
},
{
"quantity": 350,
"price": 134.55,
"orders": 1
},
{
"quantity": 350,
"price": 134.5,
"orders": 1
},
{
"quantity": 350,
"price": 134.25,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 137.75,
"orders": 1
},
{
"quantity": 350,
"price": 137.8,
"orders": 1
},
{
"quantity": 700,
"price": 137.85,
"orders": 2
},
{
"quantity": 700,
"price": 137.95,
"orders": 1
},
{
"quantity": 350,
"price": 139.9,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|128672",
"symbol": "PHOENIXLTD25MAY1650PE",
"last_price": 138.1,
"volume": 13300,
"average_price": 170.85,
"oi": 12250,
"net_change": 16.7,
"total_buy_quantity": 44450,
"total_sell_quantity": 25200,
"lower_circuit_limit": 31.2,
"upper_circuit_limit": 211.6,
"last_trade_time": "1746611972292",
"oi_day_high": 16450,
"oi_day_low": 11900
},
"NSE_FO:OIL25MAY400PE": {
"ohlc": {
"open": 17.8,
"high": 19.45,
"low": 12.6,
"close": 13.7
},
"depth": {
"buy": [
{
"quantity": 1075,
"price": 13.6,
"orders": 1
},
{
"quantity": 5375,
"price": 13.55,
"orders": 4
},
{
"quantity": 2150,
"price": 13.5,
"orders": 2
},
{
"quantity": 6450,
"price": 13.45,
"orders": 5
},
{
"quantity": 1075,
"price": 13.4,
"orders": 1
}
],
"sell": [
{
"quantity": 1075,
"price": 13.7,
"orders": 1
},
{
"quantity": 1075,
"price": 13.8,
"orders": 1
},
{
"quantity": 5375,
"price": 13.85,
"orders": 4
},
{
"quantity": 2150,
"price": 13.9,
"orders": 2
},
{
"quantity": 3225,
"price": 13.95,
"orders": 2
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|111301",
"symbol": "OIL25MAY400PE",
"last_price": 13.7,
"volume": 489125,
"average_price": 15.66,
"oi": 294550,
"net_change": -4.85,
"total_buy_quantity": 205325,
"total_sell_quantity": 296700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 38.55,
"last_trade_time": "1746611982615",
"oi_day_high": 322500,
"oi_day_low": 273050
},
"NSE_FO:DRREDDY25MAY1200PE": {
"ohlc": {
"open": 64.7,
"high": 73.05,
"low": 64,
"close": 67.5
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 67.7,
"orders": 1
},
{
"quantity": 625,
"price": 67.4,
"orders": 1
},
{
"quantity": 1875,
"price": 67.35,
"orders": 1
},
{
"quantity": 625,
"price": 67.3,
"orders": 1
},
{
"quantity": 625,
"price": 67.25,
"orders": 1
}
],
"sell": [
{
"quantity": 625,
"price": 68.25,
"orders": 1
},
{
"quantity": 625,
"price": 68.3,
"orders": 1
},
{
"quantity": 2500,
"price": 68.55,
"orders": 2
},
{
"quantity": 1875,
"price": 70.8,
"orders": 1
},
{
"quantity": 3125,
"price": 70.85,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|81221",
"symbol": "DRREDDY25MAY1200PE",
"last_price": 67.5,
"volume": 74375,
"average_price": 67.6,
"oi": 268750,
"net_change": -0.55,
"total_buy_quantity": 57500,
"total_sell_quantity": 70000,
"lower_circuit_limit": 36.7,
"upper_circuit_limit": 99.4,
"last_trade_time": "1746611710244",
"oi_day_high": 290000,
"oi_day_low": 268750
},
"NSE_FO:INDUSTOWER25MAY405CE": {
"ohlc": {
"open": 5.25,
"high": 6.65,
"low": 4.9,
"close": 5.95
},
"depth": {
"buy": [
{
"quantity": 3400,
"price": 5.8,
"orders": 2
},
{
"quantity": 10200,
"price": 5.75,
"orders": 5
},
{
"quantity": 6800,
"price": 5.7,
"orders": 4
},
{
"quantity": 3400,
"price": 5.65,
"orders": 1
},
{
"quantity": 1700,
"price": 5.6,
"orders": 1
}
],
"sell": [
{
"quantity": 1700,
"price": 5.9,
"orders": 1
},
{
"quantity": 3400,
"price": 5.95,
"orders": 2
},
{
"quantity": 5100,
"price": 6,
"orders": 3
},
{
"quantity": 8500,
"price": 6.05,
"orders": 4
},
{
"quantity": 3400,
"price": 6.1,
"orders": 2
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|105211",
"symbol": "INDUSTOWER25MAY405CE",
"last_price": 5.95,
"volume": 452200,
"average_price": 5.82,
"oi": 632400,
"net_change": 0.95,
"total_buy_quantity": 333200,
"total_sell_quantity": 392700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25,
"last_trade_time": "1746611860876",
"oi_day_high": 683400,
"oi_day_low": 622200
},
"NSE_FO:GODREJCP25MAY1260PE": {
"ohlc": {
"open": 63,
"high": 69,
"low": 40.4,
"close": 43.45
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 42.45,
"orders": 1
},
{
"quantity": 1000,
"price": 42.25,
"orders": 2
},
{
"quantity": 2500,
"price": 40.85,
"orders": 1
},
{
"quantity": 2500,
"price": 40.55,
"orders": 1
},
{
"quantity": 2500,
"price": 39.1,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 43.85,
"orders": 1
},
{
"quantity": 500,
"price": 43.9,
"orders": 1
},
{
"quantity": 500,
"price": 43.95,
"orders": 1
},
{
"quantity": 500,
"price": 44.5,
"orders": 1
},
{
"quantity": 500,
"price": 44.75,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|83859",
"symbol": "GODREJCP25MAY1260PE",
"last_price": 43.45,
"volume": 232000,
"average_price": 49.31,
"oi": 88500,
"net_change": -4.7,
"total_buy_quantity": 37000,
"total_sell_quantity": 47500,
"lower_circuit_limit": 16.2,
"upper_circuit_limit": 80.1,
"last_trade_time": "1746611385105",
"oi_day_high": 88500,
"oi_day_low": 69000
},
"NSE_FO:TCS25MAY3400CE": {
"ohlc": {
"open": 118.15,
"high": 122.95,
"low": 105.05,
"close": 112.4
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 111.25,
"orders": 1
},
{
"quantity": 175,
"price": 111.05,
"orders": 1
},
{
"quantity": 175,
"price": 111,
"orders": 1
},
{
"quantity": 175,
"price": 110.7,
"orders": 1
},
{
"quantity": 350,
"price": 110.45,
"orders": 1
}
],
"sell": [
{
"quantity": 700,
"price": 112.35,
"orders": 2
},
{
"quantity": 350,
"price": 112.55,
"orders": 1
},
{
"quantity": 175,
"price": 112.7,
"orders": 1
},
{
"quantity": 700,
"price": 112.75,
"orders": 2
},
{
"quantity": 525,
"price": 112.9,
"orders": 2
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|131752",
"symbol": "TCS25MAY3400CE",
"last_price": 112.4,
"volume": 228375,
"average_price": 112.78,
"oi": 377475,
"net_change": -7.3,
"total_buy_quantity": 19600,
"total_sell_quantity": 32375,
"lower_circuit_limit": 30.5,
"upper_circuit_limit": 208.9,
"last_trade_time": "1746611997399",
"oi_day_high": 385000,
"oi_day_low": 373975
},
"NSE_FO:SHREECEM25MAY30750CE": {
"ohlc": {
"open": 425.25,
"high": 425.25,
"low": 425.25,
"close": 425.25
},
"depth": {
"buy": [
{
"quantity": 25,
"price": 305.15,
"orders": 1
},
{
"quantity": 75,
"price": 305.1,
"orders": 1
},
{
"quantity": 75,
"price": 247.35,
"orders": 1
},
{
"quantity": 125,
"price": 234.5,
"orders": 1
},
{
"quantity": 250,
"price": 199.6,
"orders": 1
}
],
"sell": [
{
"quantity": 25,
"price": 456,
"orders": 1
},
{
"quantity": 25,
"price": 456.05,
"orders": 1
},
{
"quantity": 100,
"price": 522.25,
"orders": 1
},
{
"quantity": 250,
"price": 534.75,
"orders": 1
},
{
"quantity": 125,
"price": 603.95,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|136588",
"symbol": "SHREECEM25MAY30750CE",
"last_price": 425.25,
"volume": 0,
"average_price": 0,
"oi": 175,
"net_change": -0.8,
"total_buy_quantity": 800,
"total_sell_quantity": 850,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 789.5,
"last_trade_time": "1746439059000",
"oi_day_high": 175,
"oi_day_low": 125
},
"NSE_FO:BSOFT25MAY395PE": {
"ohlc": {
"open": 24.6,
"high": 24.65,
"low": 17.8,
"close": 18.6
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 18.55,
"orders": 1
},
{
"quantity": 1000,
"price": 18.5,
"orders": 1
},
{
"quantity": 1000,
"price": 18.2,
"orders": 1
},
{
"quantity": 1000,
"price": 18.1,
"orders": 1
},
{
"quantity": 2000,
"price": 18.05,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 19.05,
"orders": 1
},
{
"quantity": 1000,
"price": 19.1,
"orders": 1
},
{
"quantity": 2000,
"price": 19.15,
"orders": 1
},
{
"quantity": 1000,
"price": 19.25,
"orders": 1
},
{
"quantity": 10000,
"price": 19.3,
"orders": 2
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|77886",
"symbol": "BSOFT25MAY395PE",
"last_price": 18.6,
"volume": 88000,
"average_price": 19.97,
"oi": 51000,
"net_change": -3.4,
"total_buy_quantity": 70000,
"total_sell_quantity": 132000,
"lower_circuit_limit": 2,
"upper_circuit_limit": 42,
"last_trade_time": "1746611980713",
"oi_day_high": 66000,
"oi_day_low": 48000
},
"NSE_FO:HINDALCO25MAY630PE": {
"ohlc": {
"open": 20.65,
"high": 22.45,
"low": 17.35,
"close": 18.85
},
"depth": {
"buy": [
{
"quantity": 2800,
"price": 18.75,
"orders": 2
},
{
"quantity": 2800,
"price": 18.7,
"orders": 2
},
{
"quantity": 7000,
"price": 18.65,
"orders": 4
},
{
"quantity": 2800,
"price": 18.6,
"orders": 2
},
{
"quantity": 1400,
"price": 18.55,
"orders": 1
}
],
"sell": [
{
"quantity": 1400,
"price": 18.95,
"orders": 1
},
{
"quantity": 4200,
"price": 19,
"orders": 3
},
{
"quantity": 1400,
"price": 19.1,
"orders": 1
},
{
"quantity": 2800,
"price": 19.15,
"orders": 1
},
{
"quantity": 4200,
"price": 19.2,
"orders": 3
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|96975",
"symbol": "HINDALCO25MAY630PE",
"last_price": 18.85,
"volume": 1505000,
"average_price": 19.54,
"oi": 1050000,
"net_change": -3.05,
"total_buy_quantity": 322000,
"total_sell_quantity": 218400,
"lower_circuit_limit": 1.9,
"upper_circuit_limit": 41.9,
"last_trade_time": "1746611981725",
"oi_day_high": 1103200,
"oi_day_low": 1031800
},
"NSE_FO:IDFCFIRSTB25MAY68PE": {
"ohlc": {
"open": 3.65,
"high": 3.65,
"low": 2.45,
"close": 2.5
},
"depth": {
"buy": [
{
"quantity": 22500,
"price": 2.55,
"orders": 2
},
{
"quantity": 37500,
"price": 2.5,
"orders": 4
},
{
"quantity": 30000,
"price": 2.45,
"orders": 2
},
{
"quantity": 37500,
"price": 2.4,
"orders": 3
},
{
"quantity": 15000,
"price": 2.35,
"orders": 2
}
],
"sell": [
{
"quantity": 15000,
"price": 2.6,
"orders": 2
},
{
"quantity": 37500,
"price": 2.65,
"orders": 4
},
{
"quantity": 30000,
"price": 2.7,
"orders": 3
},
{
"quantity": 22500,
"price": 2.75,
"orders": 2
},
{
"quantity": 195000,
"price": 2.8,
"orders": 7
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|91755",
"symbol": "IDFCFIRSTB25MAY68PE",
"last_price": 2.5,
"volume": 4162500,
"average_price": 2.84,
"oi": 5032500,
"net_change": -0.95,
"total_buy_quantity": 1012500,
"total_sell_quantity": 1260000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.45,
"last_trade_time": "1746611970023",
"oi_day_high": 5242500,
"oi_day_low": 5032500
},
"NSE_FO:OFSS25MAY8800CE": {
"ohlc": {
"open": 100,
"high": 191.7,
"low": 100,
"close": 182.95
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 181,
"orders": 2
},
{
"quantity": 50,
"price": 180.6,
"orders": 1
},
{
"quantity": 50,
"price": 180.2,
"orders": 1
},
{
"quantity": 50,
"price": 180.15,
"orders": 1
},
{
"quantity": 100,
"price": 180.05,
"orders": 1
}
],
"sell": [
{
"quantity": 50,
"price": 182.85,
"orders": 1
},
{
"quantity": 50,
"price": 182.9,
"orders": 1
},
{
"quantity": 100,
"price": 183.15,
"orders": 1
},
{
"quantity": 50,
"price": 184.25,
"orders": 1
},
{
"quantity": 50,
"price": 184.3,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|125826",
"symbol": "OFSS25MAY8800CE",
"last_price": 182.95,
"volume": 55200,
"average_price": 162.2,
"oi": 40950,
"net_change": 36.9,
"total_buy_quantity": 21550,
"total_sell_quantity": 9700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 365.15,
"last_trade_time": "1746611925613",
"oi_day_high": 46250,
"oi_day_low": 40950
},
"NSE_FO:JINDALSTEL25MAY910CE": {
"ohlc": {
"open": 13.6,
"high": 20,
"low": 12.3,
"close": 15.1
},
"depth": {
"buy": [
{
"quantity": 1250,
"price": 14.9,
"orders": 2
},
{
"quantity": 1250,
"price": 14.85,
"orders": 1
},
{
"quantity": 625,
"price": 14.75,
"orders": 1
},
{
"quantity": 1250,
"price": 14.7,
"orders": 2
},
{
"quantity": 625,
"price": 14.4,
"orders": 1
}
],
"sell": [
{
"quantity": 1250,
"price": 15.15,
"orders": 2
},
{
"quantity": 625,
"price": 15.35,
"orders": 1
},
{
"quantity": 625,
"price": 15.4,
"orders": 1
},
{
"quantity": 625,
"price": 15.5,
"orders": 1
},
{
"quantity": 7500,
"price": 15.6,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|109180",
"symbol": "JINDALSTEL25MAY910CE",
"last_price": 15.1,
"volume": 360000,
"average_price": 16.18,
"oi": 231250,
"net_change": -1.75,
"total_buy_quantity": 336250,
"total_sell_quantity": 156250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 37.1,
"last_trade_time": "1746611987942",
"oi_day_high": 278125,
"oi_day_low": 228125
},
"NSE_FO:ICICIGI25MAY1880CE": {
"ohlc": {
"open": 20.65,
"high": 31.3,
"low": 17.9,
"close": 30.05
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 29,
"orders": 1
},
{
"quantity": 500,
"price": 28.85,
"orders": 1
},
{
"quantity": 500,
"price": 28.25,
"orders": 1
},
{
"quantity": 7500,
"price": 24.8,
"orders": 1
},
{
"quantity": 750,
"price": 23.7,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 30.45,
"orders": 1
},
{
"quantity": 250,
"price": 30.5,
"orders": 1
},
{
"quantity": 500,
"price": 30.55,
"orders": 1
},
{
"quantity": 500,
"price": 31.15,
"orders": 1
},
{
"quantity": 250,
"price": 35,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|90966",
"symbol": "ICICIGI25MAY1880CE",
"last_price": 30.05,
"volume": 34500,
"average_price": 24.16,
"oi": 25750,
"net_change": 9.4,
"total_buy_quantity": 59250,
"total_sell_quantity": 30500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 45.95,
"last_trade_time": "1746611469032",
"oi_day_high": 31000,
"oi_day_low": 25750
},
"NSE_FO:ACC25MAY2060PE": {
"ohlc": {
"open": 172.45,
"high": 172.45,
"low": 172.45,
"close": 172.45
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 205.45,
"orders": 1
},
{
"quantity": 1200,
"price": 205.4,
"orders": 1
},
{
"quantity": 1200,
"price": 199.85,
"orders": 1
},
{
"quantity": 3000,
"price": 199.05,
"orders": 1
},
{
"quantity": 3000,
"price": 194.75,
"orders": 1
}
],
"sell": [
{
"quantity": 900,
"price": 219,
"orders": 1
},
{
"quantity": 300,
"price": 219.05,
"orders": 1
},
{
"quantity": 1500,
"price": 219.7,
"orders": 1
},
{
"quantity": 3000,
"price": 222.4,
"orders": 1
},
{
"quantity": 1200,
"price": 226.55,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|65938",
"symbol": "ACC25MAY2060PE",
"last_price": 172.45,
"volume": 0,
"average_price": 0,
"oi": 48000,
"net_change": -1.8,
"total_buy_quantity": 23400,
"total_sell_quantity": 24600,
"lower_circuit_limit": 123.9,
"upper_circuit_limit": 301.6,
"last_trade_time": "1746438850000",
"oi_day_high": 48300,
"oi_day_low": 47100
},
"NSE_FO:ESCORTS25MAY3400CE": {
"ohlc": {
"open": 52.7,
"high": 54.8,
"low": 39.7,
"close": 47.05
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 46.05,
"orders": 2
},
{
"quantity": 150,
"price": 45.45,
"orders": 1
},
{
"quantity": 150,
"price": 45.4,
"orders": 1
},
{
"quantity": 150,
"price": 43.6,
"orders": 1
},
{
"quantity": 750,
"price": 43.55,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 48.15,
"orders": 1
},
{
"quantity": 300,
"price": 48.2,
"orders": 2
},
{
"quantity": 150,
"price": 48.25,
"orders": 1
},
{
"quantity": 150,
"price": 48.95,
"orders": 1
},
{
"quantity": 150,
"price": 49,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|81711",
"symbol": "ESCORTS25MAY3400CE",
"last_price": 47.05,
"volume": 123900,
"average_price": 44.92,
"oi": 69000,
"net_change": -2.6,
"total_buy_quantity": 30150,
"total_sell_quantity": 15900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 100.65,
"last_trade_time": "1746611981450",
"oi_day_high": 69000,
"oi_day_low": 49200
},
"NSE_FO:JSL25MAY570PE": {
"ohlc": {
"open": 21,
"high": 21,
"low": 13.5,
"close": 16
},
"depth": {
"buy": [
{
"quantity": 775,
"price": 15.85,
"orders": 1
},
{
"quantity": 1550,
"price": 15.8,
"orders": 2
},
{
"quantity": 775,
"price": 15.75,
"orders": 1
},
{
"quantity": 1550,
"price": 15.65,
"orders": 1
},
{
"quantity": 775,
"price": 15.4,
"orders": 1
}
],
"sell": [
{
"quantity": 775,
"price": 16.3,
"orders": 1
},
{
"quantity": 775,
"price": 16.35,
"orders": 1
},
{
"quantity": 775,
"price": 16.4,
"orders": 1
},
{
"quantity": 1550,
"price": 16.45,
"orders": 1
},
{
"quantity": 775,
"price": 16.7,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|110200",
"symbol": "JSL25MAY570PE",
"last_price": 16,
"volume": 43400,
"average_price": 15.64,
"oi": 49600,
"net_change": -4.65,
"total_buy_quantity": 138725,
"total_sell_quantity": 154225,
"lower_circuit_limit": 0.65,
"upper_circuit_limit": 40.65,
"last_trade_time": "1746610853570",
"oi_day_high": 67425,
"oi_day_low": 49600
},
"NSE_FO:BANKBARODA25MAY252.5PE": {
"ohlc": {
"open": 29.1,
"high": 29.1,
"low": 29.1,
"close": 29.1
},
"depth": {
"buy": [
{
"quantity": 2925,
"price": 27.25,
"orders": 1
},
{
"quantity": 11700,
"price": 27.2,
"orders": 1
},
{
"quantity": 11700,
"price": 27.1,
"orders": 1
},
{
"quantity": 14625,
"price": 27,
"orders": 1
},
{
"quantity": 29250,
"price": 26.8,
"orders": 1
}
],
"sell": [
{
"quantity": 11700,
"price": 28.4,
"orders": 1
},
{
"quantity": 2925,
"price": 28.45,
"orders": 1
},
{
"quantity": 14625,
"price": 28.7,
"orders": 1
},
{
"quantity": 29250,
"price": 28.95,
"orders": 1
},
{
"quantity": 11700,
"price": 29.9,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|73653",
"symbol": "BANKBARODA25MAY252.5PE",
"last_price": 29.1,
"volume": 2925,
"average_price": 29.1,
"oi": 368550,
"net_change": 0.05,
"total_buy_quantity": 213525,
"total_sell_quantity": 234000,
"lower_circuit_limit": 9.05,
"upper_circuit_limit": 49.05,
"last_trade_time": "1746596615130",
"oi_day_high": 368550,
"oi_day_low": 368550
},
"NSE_FO:LICI25MAY820PE": {
"ohlc": {
"open": 48.1,
"high": 50,
"low": 41.4,
"close": 41.4
},
"depth": {
"buy": [
{
"quantity": 575,
"price": 41.25,
"orders": 1
},
{
"quantity": 575,
"price": 41.2,
"orders": 1
},
{
"quantity": 1150,
"price": 40.85,
"orders": 2
},
{
"quantity": 2875,
"price": 39.6,
"orders": 1
},
{
"quantity": 575,
"price": 39.4,
"orders": 1
}
],
"sell": [
{
"quantity": 1150,
"price": 43.05,
"orders": 2
},
{
"quantity": 575,
"price": 43.1,
"orders": 1
},
{
"quantity": 1150,
"price": 43.15,
"orders": 1
},
{
"quantity": 575,
"price": 43.25,
"orders": 1
},
{
"quantity": 1725,
"price": 45.3,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|101391",
"symbol": "LICI25MAY820PE",
"last_price": 41.4,
"volume": 6900,
"average_price": 47.09,
"oi": 70150,
"net_change": -3.65,
"total_buy_quantity": 61525,
"total_sell_quantity": 59225,
"lower_circuit_limit": 15.45,
"upper_circuit_limit": 74.65,
"last_trade_time": "1746599627203",
"oi_day_high": 73600,
"oi_day_low": 70150
},
"NSE_FO:BEL25MAY305CE": {
"ohlc": {
"open": 14.2,
"high": 18.4,
"low": 13.45,
"close": 14.65
},
"depth": {
"buy": [
{
"quantity": 8550,
"price": 14.6,
"orders": 3
},
{
"quantity": 5700,
"price": 14.55,
"orders": 2
},
{
"quantity": 8550,
"price": 14.5,
"orders": 3
},
{
"quantity": 8550,
"price": 14.45,
"orders": 2
},
{
"quantity": 2850,
"price": 14.35,
"orders": 1
}
],
"sell": [
{
"quantity": 8550,
"price": 14.75,
"orders": 2
},
{
"quantity": 8550,
"price": 14.8,
"orders": 3
},
{
"quantity": 2850,
"price": 14.85,
"orders": 1
},
{
"quantity": 8550,
"price": 14.9,
"orders": 2
},
{
"quantity": 8550,
"price": 14.95,
"orders": 2
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|74554",
"symbol": "BEL25MAY305CE",
"last_price": 14.65,
"volume": 2887050,
"average_price": 15.35,
"oi": 2516550,
"net_change": -0.8,
"total_buy_quantity": 410400,
"total_sell_quantity": 359100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 35.45,
"last_trade_time": "1746611998163",
"oi_day_high": 2604900,
"oi_day_low": 2146050
},
"NSE_FO:SUPREMEIND25MAY3500CE": {
"ohlc": {
"open": 122,
"high": 140.7,
"low": 95,
"close": 125.1
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 126.2,
"orders": 1
},
{
"quantity": 125,
"price": 125.25,
"orders": 1
},
{
"quantity": 500,
"price": 125.2,
"orders": 3
},
{
"quantity": 125,
"price": 125.15,
"orders": 1
},
{
"quantity": 125,
"price": 125.1,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 128.6,
"orders": 1
},
{
"quantity": 125,
"price": 128.65,
"orders": 1
},
{
"quantity": 125,
"price": 128.7,
"orders": 1
},
{
"quantity": 250,
"price": 128.95,
"orders": 1
},
{
"quantity": 125,
"price": 129.95,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|141138",
"symbol": "SUPREMEIND25MAY3500CE",
"last_price": 125.1,
"volume": 130000,
"average_price": 127.71,
"oi": 32125,
"net_change": 3.95,
"total_buy_quantity": 24875,
"total_sell_quantity": 20250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 245,
"last_trade_time": "1746611911218",
"oi_day_high": 38250,
"oi_day_low": 26125
},
"NSE_FO:DABUR25MAY490CE": {
"ohlc": {
"open": 7.55,
"high": 11.15,
"low": 7.45,
"close": 9.2
},
"depth": {
"buy": [
{
"quantity": 2500,
"price": 9,
"orders": 2
},
{
"quantity": 1250,
"price": 8.95,
"orders": 1
},
{
"quantity": 2500,
"price": 8.9,
"orders": 2
},
{
"quantity": 3750,
"price": 8.85,
"orders": 2
},
{
"quantity": 1250,
"price": 8.75,
"orders": 1
}
],
"sell": [
{
"quantity": 2500,
"price": 9.15,
"orders": 2
},
{
"quantity": 1250,
"price": 9.2,
"orders": 1
},
{
"quantity": 1250,
"price": 9.25,
"orders": 1
},
{
"quantity": 2500,
"price": 9.3,
"orders": 2
},
{
"quantity": 1250,
"price": 9.35,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|78118",
"symbol": "DABUR25MAY490CE",
"last_price": 9.2,
"volume": 1558750,
"average_price": 9.49,
"oi": 790000,
"net_change": -0.4,
"total_buy_quantity": 413750,
"total_sell_quantity": 296250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.6,
"last_trade_time": "1746611998003",
"oi_day_high": 790000,
"oi_day_low": 661250
},
"NSE_FO:SBILIFE25MAY1600PE": {
"ohlc": {
"open": 9.15,
"high": 9.2,
"low": 5.85,
"close": 6.4
},
"depth": {
"buy": [
{
"quantity": 1125,
"price": 6.05,
"orders": 3
},
{
"quantity": 1125,
"price": 6,
"orders": 3
},
{
"quantity": 1875,
"price": 5.95,
"orders": 4
},
{
"quantity": 375,
"price": 5.9,
"orders": 1
},
{
"quantity": 1125,
"price": 5.85,
"orders": 2
}
],
"sell": [
{
"quantity": 1125,
"price": 6.25,
"orders": 3
},
{
"quantity": 750,
"price": 6.3,
"orders": 2
},
{
"quantity": 2250,
"price": 6.35,
"orders": 4
},
{
"quantity": 375,
"price": 6.4,
"orders": 1
},
{
"quantity": 1875,
"price": 6.45,
"orders": 3
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|121368",
"symbol": "SBILIFE25MAY1600PE",
"last_price": 6.4,
"volume": 120750,
"average_price": 6.88,
"oi": 278250,
"net_change": -1.35,
"total_buy_quantity": 328875,
"total_sell_quantity": 113625,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.75,
"last_trade_time": "1746611430906",
"oi_day_high": 288000,
"oi_day_low": 276000
},
"NSE_FO:KALYANKJIL25MAY520PE": {
"ohlc": {
"open": 37,
"high": 41.2,
"low": 26,
"close": 28.65
},
"depth": {
"buy": [
{
"quantity": 27125,
"price": 28,
"orders": 2
},
{
"quantity": 1550,
"price": 27.95,
"orders": 1
},
{
"quantity": 775,
"price": 27.75,
"orders": 1
},
{
"quantity": 2325,
"price": 27.7,
"orders": 1
},
{
"quantity": 1550,
"price": 27.65,
"orders": 1
}
],
"sell": [
{
"quantity": 1550,
"price": 28.3,
"orders": 2
},
{
"quantity": 1550,
"price": 28.45,
"orders": 1
},
{
"quantity": 2325,
"price": 28.65,
"orders": 1
},
{
"quantity": 775,
"price": 28.7,
"orders": 1
},
{
"quantity": 1550,
"price": 28.75,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|99509",
"symbol": "KALYANKJIL25MAY520PE",
"last_price": 28.65,
"volume": 597525,
"average_price": 30.19,
"oi": 588225,
"net_change": -9,
"total_buy_quantity": 188325,
"total_sell_quantity": 177475,
"lower_circuit_limit": 11.7,
"upper_circuit_limit": 63.6,
"last_trade_time": "1746611998976",
"oi_day_high": 588225,
"oi_day_low": 567300
},
"NSE_FO:POONAWALLA25MAY395CE": {
"ohlc": {
"open": 8.8,
"high": 12.5,
"low": 8.55,
"close": 11.05
},
"depth": {
"buy": [
{
"quantity": 1450,
"price": 11.1,
"orders": 1
},
{
"quantity": 2900,
"price": 11.05,
"orders": 1
},
{
"quantity": 1450,
"price": 11,
"orders": 1
},
{
"quantity": 4350,
"price": 10.85,
"orders": 2
},
{
"quantity": 1450,
"price": 10.7,
"orders": 1
}
],
"sell": [
{
"quantity": 1450,
"price": 11.3,
"orders": 1
},
{
"quantity": 4350,
"price": 11.35,
"orders": 2
},
{
"quantity": 1450,
"price": 11.45,
"orders": 1
},
{
"quantity": 2900,
"price": 12.1,
"orders": 1
},
{
"quantity": 7250,
"price": 12.15,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|131891",
"symbol": "POONAWALLA25MAY395CE",
"last_price": 11.05,
"volume": 43500,
"average_price": 11.25,
"oi": 87000,
"net_change": 4.05,
"total_buy_quantity": 227650,
"total_sell_quantity": 218950,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27,
"last_trade_time": "1746611861763",
"oi_day_high": 98600,
"oi_day_low": 87000
},
"NSE_FO:DLF25MAY680PE": {
"ohlc": {
"open": 28.35,
"high": 31.2,
"low": 22.55,
"close": 23.8
},
"depth": {
"buy": [
{
"quantity": 825,
"price": 23.7,
"orders": 1
},
{
"quantity": 825,
"price": 23.65,
"orders": 1
},
{
"quantity": 1650,
"price": 23.6,
"orders": 2
},
{
"quantity": 1650,
"price": 23.55,
"orders": 2
},
{
"quantity": 1650,
"price": 23.5,
"orders": 2
}
],
"sell": [
{
"quantity": 1650,
"price": 23.9,
"orders": 2
},
{
"quantity": 4950,
"price": 23.95,
"orders": 4
},
{
"quantity": 1650,
"price": 24.05,
"orders": 2
},
{
"quantity": 1650,
"price": 24.1,
"orders": 2
},
{
"quantity": 8250,
"price": 24.15,
"orders": 4
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|80524",
"symbol": "DLF25MAY680PE",
"last_price": 23.8,
"volume": 961950,
"average_price": 25.79,
"oi": 593175,
"net_change": -2.2,
"total_buy_quantity": 141075,
"total_sell_quantity": 165825,
"lower_circuit_limit": 5,
"upper_circuit_limit": 47,
"last_trade_time": "1746611980947",
"oi_day_high": 612975,
"oi_day_low": 547800
},
"NSE_FO:HDFCLIFE25MAY710PE": {
"ohlc": {
"open": 11.5,
"high": 11.75,
"low": 9.55,
"close": 10.6
},
"depth": {
"buy": [
{
"quantity": 1100,
"price": 10.6,
"orders": 1
},
{
"quantity": 1100,
"price": 10.55,
"orders": 1
},
{
"quantity": 2200,
"price": 10.5,
"orders": 2
},
{
"quantity": 3300,
"price": 10.45,
"orders": 2
},
{
"quantity": 1100,
"price": 10.4,
"orders": 1
}
],
"sell": [
{
"quantity": 1100,
"price": 10.8,
"orders": 1
},
{
"quantity": 3300,
"price": 10.85,
"orders": 3
},
{
"quantity": 2200,
"price": 10.9,
"orders": 2
},
{
"quantity": 3300,
"price": 10.95,
"orders": 2
},
{
"quantity": 1100,
"price": 11.1,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|94704",
"symbol": "HDFCLIFE25MAY710PE",
"last_price": 10.6,
"volume": 264000,
"average_price": 10.53,
"oi": 245300,
"net_change": -0.9,
"total_buy_quantity": 319000,
"total_sell_quantity": 178200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.5,
"last_trade_time": "1746611997075",
"oi_day_high": 269500,
"oi_day_low": 244200
},
"NSE_FO:LTIM25MAY4550PE": {
"ohlc": {
"open": 186.65,
"high": 186.65,
"low": 142,
"close": 153.65
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 153.95,
"orders": 1
},
{
"quantity": 300,
"price": 153.9,
"orders": 1
},
{
"quantity": 150,
"price": 153.8,
"orders": 1
},
{
"quantity": 450,
"price": 152.1,
"orders": 1
},
{
"quantity": 150,
"price": 151.2,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 155.9,
"orders": 1
},
{
"quantity": 300,
"price": 155.95,
"orders": 1
},
{
"quantity": 450,
"price": 157.4,
"orders": 1
},
{
"quantity": 450,
"price": 160.95,
"orders": 1
},
{
"quantity": 150,
"price": 161,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|115838",
"symbol": "LTIM25MAY4550PE",
"last_price": 153.65,
"volume": 19800,
"average_price": 156.89,
"oi": 26850,
"net_change": -28.35,
"total_buy_quantity": 25800,
"total_sell_quantity": 20400,
"lower_circuit_limit": 55.75,
"upper_circuit_limit": 308.25,
"last_trade_time": "1746611997000",
"oi_day_high": 28200,
"oi_day_low": 25950
},
"NSE_FO:PEL25MAY1020PE": {
"ohlc": {
"open": 54.1,
"high": 56.1,
"low": 29.5,
"close": 30.2
},
"depth": {
"buy": [
{
"quantity": 2250,
"price": 29.8,
"orders": 2
},
{
"quantity": 1500,
"price": 29.75,
"orders": 2
},
{
"quantity": 1500,
"price": 29.65,
"orders": 1
},
{
"quantity": 1500,
"price": 29.3,
"orders": 1
},
{
"quantity": 2250,
"price": 29.25,
"orders": 2
}
],
"sell": [
{
"quantity": 1500,
"price": 30.45,
"orders": 1
},
{
"quantity": 750,
"price": 30.5,
"orders": 1
},
{
"quantity": 1500,
"price": 30.55,
"orders": 1
},
{
"quantity": 750,
"price": 30.6,
"orders": 1
},
{
"quantity": 1500,
"price": 31.95,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|127779",
"symbol": "PEL25MAY1020PE",
"last_price": 30.2,
"volume": 1241250,
"average_price": 36.84,
"oi": 227250,
"net_change": -45.75,
"total_buy_quantity": 127500,
"total_sell_quantity": 165750,
"lower_circuit_limit": 6.3,
"upper_circuit_limit": 121.9,
"last_trade_time": "1746611999410",
"oi_day_high": 247500,
"oi_day_low": 81750
},
"NSE_FO:NYKAA25MAY195PE": {
"ohlc": {
"open": 8.25,
"high": 9,
"low": 6.85,
"close": 7.55
},
"depth": {
"buy": [
{
"quantity": 2950,
"price": 7.5,
"orders": 1
},
{
"quantity": 8850,
"price": 7.45,
"orders": 3
},
{
"quantity": 2950,
"price": 7.3,
"orders": 1
},
{
"quantity": 14750,
"price": 7.25,
"orders": 1
},
{
"quantity": 2950,
"price": 7.1,
"orders": 1
}
],
"sell": [
{
"quantity": 5900,
"price": 7.65,
"orders": 1
},
{
"quantity": 2950,
"price": 7.7,
"orders": 1
},
{
"quantity": 2950,
"price": 7.75,
"orders": 1
},
{
"quantity": 14750,
"price": 7.95,
"orders": 1
},
{
"quantity": 8850,
"price": 8,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|110598",
"symbol": "NYKAA25MAY195PE",
"last_price": 7.55,
"volume": 262550,
"average_price": 7.55,
"oi": 194700,
"net_change": -1.4,
"total_buy_quantity": 469050,
"total_sell_quantity": 474950,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.95,
"last_trade_time": "1746611592314",
"oi_day_high": 200600,
"oi_day_low": 188800
},
"NSE_FO:ADANIGREEN25MAY960PE": {
"ohlc": {
"open": 61.6,
"high": 69.05,
"low": 56.6,
"close": 63.05
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 63.15,
"orders": 1
},
{
"quantity": 375,
"price": 63.1,
"orders": 1
},
{
"quantity": 375,
"price": 63.05,
"orders": 1
},
{
"quantity": 375,
"price": 63,
"orders": 1
},
{
"quantity": 375,
"price": 62.65,
"orders": 1
}
],
"sell": [
{
"quantity": 1125,
"price": 63.6,
"orders": 3
},
{
"quantity": 1125,
"price": 63.85,
"orders": 1
},
{
"quantity": 750,
"price": 63.9,
"orders": 2
},
{
"quantity": 1125,
"price": 64.4,
"orders": 1
},
{
"quantity": 375,
"price": 64.45,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|64785",
"symbol": "ADANIGREEN25MAY960PE",
"last_price": 63.05,
"volume": 208125,
"average_price": 62.83,
"oi": 444375,
"net_change": 0.8,
"total_buy_quantity": 33000,
"total_sell_quantity": 69750,
"lower_circuit_limit": 8.3,
"upper_circuit_limit": 116.2,
"last_trade_time": "1746611966538",
"oi_day_high": 459750,
"oi_day_low": 443625
},
"NSE_FO:PIIND25MAY3650CE": {
"ohlc": {
"open": 113.8,
"high": 148.55,
"low": 93.85,
"close": 132.65
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 130.2,
"orders": 1
},
{
"quantity": 125,
"price": 130.15,
"orders": 1
},
{
"quantity": 125,
"price": 130.1,
"orders": 1
},
{
"quantity": 250,
"price": 130.05,
"orders": 1
},
{
"quantity": 250,
"price": 127.55,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 132.4,
"orders": 2
},
{
"quantity": 250,
"price": 132.45,
"orders": 1
},
{
"quantity": 125,
"price": 134.35,
"orders": 1
},
{
"quantity": 125,
"price": 134.4,
"orders": 1
},
{
"quantity": 125,
"price": 134.5,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|129735",
"symbol": "PIIND25MAY3650CE",
"last_price": 132.65,
"volume": 14625,
"average_price": 121.04,
"oi": 15375,
"net_change": 13.85,
"total_buy_quantity": 8875,
"total_sell_quantity": 10875,
"lower_circuit_limit": 23.45,
"upper_circuit_limit": 214.15,
"last_trade_time": "1746610938309",
"oi_day_high": 16625,
"oi_day_low": 15125
},
"NSE_FO:NMDC25MAY68PE": {
"ohlc": {
"open": 4.35,
"high": 4.6,
"low": 3.4,
"close": 3.6
},
"depth": {
"buy": [
{
"quantity": 27000,
"price": 3.5,
"orders": 2
},
{
"quantity": 27000,
"price": 3.45,
"orders": 2
},
{
"quantity": 54000,
"price": 3.4,
"orders": 3
},
{
"quantity": 67500,
"price": 3.35,
"orders": 2
},
{
"quantity": 162000,
"price": 3.3,
"orders": 4
}
],
"sell": [
{
"quantity": 67500,
"price": 3.6,
"orders": 4
},
{
"quantity": 67500,
"price": 3.65,
"orders": 3
},
{
"quantity": 108000,
"price": 3.7,
"orders": 3
},
{
"quantity": 162000,
"price": 3.75,
"orders": 5
},
{
"quantity": 40500,
"price": 3.8,
"orders": 2
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|53938",
"symbol": "NMDC25MAY68PE",
"last_price": 3.6,
"volume": 297000,
"average_price": 3.94,
"oi": 2443500,
"net_change": -1,
"total_buy_quantity": 1485000,
"total_sell_quantity": 1957500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.6,
"last_trade_time": "1746611980669",
"oi_day_high": 2443500,
"oi_day_low": 2389500
},
"NSE_FO:PATANJALI25MAY1960PE": {
"ohlc": {
"open": 120.1,
"high": 120.1,
"low": 120.1,
"close": 120.1
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 140.1,
"orders": 1
},
{
"quantity": 600,
"price": 140.05,
"orders": 1
},
{
"quantity": 600,
"price": 138.05,
"orders": 1
},
{
"quantity": 1200,
"price": 134.55,
"orders": 1
},
{
"quantity": 1500,
"price": 133.6,
"orders": 1
}
],
"sell": [
{
"quantity": 1500,
"price": 150.85,
"orders": 1
},
{
"quantity": 3000,
"price": 154.3,
"orders": 1
},
{
"quantity": 12000,
"price": 165.75,
"orders": 1
},
{
"quantity": 1200,
"price": 165.8,
"orders": 1
},
{
"quantity": 3000,
"price": 176,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|113546",
"symbol": "PATANJALI25MAY1960PE",
"last_price": 120.1,
"volume": 0,
"average_price": 0,
"oi": 8700,
"net_change": 0,
"total_buy_quantity": 23100,
"total_sell_quantity": 20700,
"lower_circuit_limit": 42.45,
"upper_circuit_limit": 305.8,
"last_trade_time": "1746518491000",
"oi_day_high": 8700,
"oi_day_low": 8700
},
"NSE_FO:MRF25MAY130000PE": {
"ohlc": {
"open": 2242.75,
"high": 2500,
"low": 722,
"close": 784.95
},
"depth": {
"buy": [
{
"quantity": 5,
"price": 785.1,
"orders": 1
},
{
"quantity": 5,
"price": 785.05,
"orders": 1
},
{
"quantity": 5,
"price": 785,
"orders": 1
},
{
"quantity": 10,
"price": 778,
"orders": 1
},
{
"quantity": 5,
"price": 770,
"orders": 1
}
],
"sell": [
{
"quantity": 5,
"price": 791.95,
"orders": 1
},
{
"quantity": 5,
"price": 792,
"orders": 1
},
{
"quantity": 5,
"price": 796.8,
"orders": 1
},
{
"quantity": 5,
"price": 799.95,
"orders": 1
},
{
"quantity": 45,
"price": 800,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|106955",
"symbol": "MRF25MAY130000PE",
"last_price": 784.95,
"volume": 12855,
"average_price": 1105.97,
"oi": 2880,
"net_change": -1457.75,
"total_buy_quantity": 690,
"total_sell_quantity": 820,
"lower_circuit_limit": 454.85,
"upper_circuit_limit": 3582.6,
"last_trade_time": "1746611994287",
"oi_day_high": 3095,
"oi_day_low": 980
},
"NSE_FO:LAURUSLABS25MAY650CE": {
"ohlc": {
"open": 10.05,
"high": 10.75,
"low": 8.1,
"close": 9
},
"depth": {
"buy": [
{
"quantity": 5100,
"price": 8.65,
"orders": 3
},
{
"quantity": 3400,
"price": 8.6,
"orders": 2
},
{
"quantity": 3400,
"price": 8.55,
"orders": 2
},
{
"quantity": 3400,
"price": 8.5,
"orders": 2
},
{
"quantity": 5100,
"price": 8.45,
"orders": 2
}
],
"sell": [
{
"quantity": 1700,
"price": 8.85,
"orders": 1
},
{
"quantity": 3400,
"price": 8.9,
"orders": 2
},
{
"quantity": 3400,
"price": 8.95,
"orders": 2
},
{
"quantity": 1700,
"price": 9,
"orders": 1
},
{
"quantity": 1700,
"price": 9.05,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|112723",
"symbol": "LAURUSLABS25MAY650CE",
"last_price": 9,
"volume": 593300,
"average_price": 9.26,
"oi": 2291600,
"net_change": -0.8,
"total_buy_quantity": 469200,
"total_sell_quantity": 329800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.8,
"last_trade_time": "1746611853410",
"oi_day_high": 2364700,
"oi_day_low": 2291600
},
"NSE_FO:CHOLAFIN25MAY1540PE": {
"ohlc": {
"open": 55.45,
"high": 55.45,
"low": 33.15,
"close": 36.5
},
"depth": {
"buy": [
{
"quantity": 1250,
"price": 36.25,
"orders": 2
},
{
"quantity": 625,
"price": 36.2,
"orders": 1
},
{
"quantity": 625,
"price": 36.1,
"orders": 1
},
{
"quantity": 1250,
"price": 36.05,
"orders": 1
},
{
"quantity": 1250,
"price": 35.65,
"orders": 1
}
],
"sell": [
{
"quantity": 625,
"price": 36.65,
"orders": 1
},
{
"quantity": 625,
"price": 36.85,
"orders": 1
},
{
"quantity": 625,
"price": 36.9,
"orders": 1
},
{
"quantity": 625,
"price": 37.3,
"orders": 1
},
{
"quantity": 1250,
"price": 37.35,
"orders": 2
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|80760",
"symbol": "CHOLAFIN25MAY1540PE",
"last_price": 36.5,
"volume": 269375,
"average_price": 40.09,
"oi": 76250,
"net_change": -20.15,
"total_buy_quantity": 93125,
"total_sell_quantity": 110625,
"lower_circuit_limit": 7.15,
"upper_circuit_limit": 106.15,
"last_trade_time": "1746611974898",
"oi_day_high": 85625,
"oi_day_low": 66250
},
"NSE_FO:TVSMOTOR25MAY2780CE": {
"ohlc": {
"open": 80.85,
"high": 100.65,
"low": 78.15,
"close": 87.45
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 82.55,
"orders": 1
},
{
"quantity": 350,
"price": 82.5,
"orders": 1
},
{
"quantity": 700,
"price": 80.05,
"orders": 1
},
{
"quantity": 1750,
"price": 80,
"orders": 2
},
{
"quantity": 1050,
"price": 79.55,
"orders": 1
}
],
"sell": [
{
"quantity": 700,
"price": 86.8,
"orders": 2
},
{
"quantity": 700,
"price": 87.5,
"orders": 1
},
{
"quantity": 700,
"price": 87.55,
"orders": 2
},
{
"quantity": 700,
"price": 89.95,
"orders": 1
},
{
"quantity": 350,
"price": 90,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|145098",
"symbol": "TVSMOTOR25MAY2780CE",
"last_price": 87.45,
"volume": 163800,
"average_price": 88.45,
"oi": 65800,
"net_change": 5.75,
"total_buy_quantity": 25200,
"total_sell_quantity": 47950,
"lower_circuit_limit": 2.65,
"upper_circuit_limit": 160.75,
"last_trade_time": "1746611946016",
"oi_day_high": 77700,
"oi_day_low": 60900
},
"NSE_FO:CIPLA25MAY1560PE": {
"ohlc": {
"open": 71.95,
"high": 79.4,
"low": 65.65,
"close": 70.25
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 70.4,
"orders": 1
},
{
"quantity": 325,
"price": 70.35,
"orders": 1
},
{
"quantity": 975,
"price": 70.25,
"orders": 2
},
{
"quantity": 325,
"price": 69.9,
"orders": 1
},
{
"quantity": 325,
"price": 69.85,
"orders": 1
}
],
"sell": [
{
"quantity": 650,
"price": 71.1,
"orders": 2
},
{
"quantity": 650,
"price": 71.15,
"orders": 2
},
{
"quantity": 650,
"price": 71.2,
"orders": 2
},
{
"quantity": 650,
"price": 71.35,
"orders": 1
},
{
"quantity": 325,
"price": 71.6,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|75045",
"symbol": "CIPLA25MAY1560PE",
"last_price": 70.25,
"volume": 50050,
"average_price": 71.02,
"oi": 149175,
"net_change": -1.7,
"total_buy_quantity": 22425,
"total_sell_quantity": 44525,
"lower_circuit_limit": 27.5,
"upper_circuit_limit": 116.4,
"last_trade_time": "1746611999168",
"oi_day_high": 163475,
"oi_day_low": 148850
},
"NSE_FO:HCLTECH25MAY1580CE": {
"ohlc": {
"open": 32.45,
"high": 41.75,
"low": 30.95,
"close": 35.45
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 35.1,
"orders": 1
},
{
"quantity": 350,
"price": 35.05,
"orders": 1
},
{
"quantity": 1750,
"price": 35,
"orders": 2
},
{
"quantity": 1400,
"price": 34.95,
"orders": 4
},
{
"quantity": 700,
"price": 34.85,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 35.35,
"orders": 1
},
{
"quantity": 350,
"price": 35.45,
"orders": 1
},
{
"quantity": 700,
"price": 35.5,
"orders": 2
},
{
"quantity": 700,
"price": 35.6,
"orders": 2
},
{
"quantity": 350,
"price": 35.65,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|92842",
"symbol": "HCLTECH25MAY1580CE",
"last_price": 35.45,
"volume": 677250,
"average_price": 36.4,
"oi": 469350,
"net_change": -6.4,
"total_buy_quantity": 271950,
"total_sell_quantity": 121450,
"lower_circuit_limit": 0.35,
"upper_circuit_limit": 83.35,
"last_trade_time": "1746611984817",
"oi_day_high": 477400,
"oi_day_low": 436450
},
"NSE_FO:PIDILITIND25MAY3080CE": {
"ohlc": {
"open": 51.1,
"high": 56.15,
"low": 46.35,
"close": 49.9
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 49.4,
"orders": 1
},
{
"quantity": 250,
"price": 49.35,
"orders": 1
},
{
"quantity": 250,
"price": 48.9,
"orders": 1
},
{
"quantity": 1250,
"price": 46.2,
"orders": 1
},
{
"quantity": 250,
"price": 45.65,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 50.55,
"orders": 2
},
{
"quantity": 250,
"price": 50.6,
"orders": 1
},
{
"quantity": 250,
"price": 50.8,
"orders": 1
},
{
"quantity": 500,
"price": 50.95,
"orders": 1
},
{
"quantity": 250,
"price": 52.6,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|116028",
"symbol": "PIDILITIND25MAY3080CE",
"last_price": 49.9,
"volume": 14250,
"average_price": 49.19,
"oi": 20000,
"net_change": -12.3,
"total_buy_quantity": 36250,
"total_sell_quantity": 31000,
"lower_circuit_limit": 18.35,
"upper_circuit_limit": 106.05,
"last_trade_time": "1746611904554",
"oi_day_high": 22000,
"oi_day_low": 20000
},
"NSE_FO:IRB25MAY48CE": {
"ohlc": {
"open": 0.65,
"high": 0.9,
"low": 0.6,
"close": 0.9
},
"depth": {
"buy": [
{
"quantity": 10250,
"price": 0.9,
"orders": 1
},
{
"quantity": 215250,
"price": 0.85,
"orders": 7
},
{
"quantity": 153750,
"price": 0.8,
"orders": 4
},
{
"quantity": 174250,
"price": 0.75,
"orders": 3
},
{
"quantity": 174250,
"price": 0.7,
"orders": 3
}
],
"sell": [
{
"quantity": 563750,
"price": 1,
"orders": 9
},
{
"quantity": 10250,
"price": 1.1,
"orders": 1
},
{
"quantity": 10250,
"price": 1.2,
"orders": 1
},
{
"quantity": 102500,
"price": 1.25,
"orders": 1
},
{
"quantity": 307500,
"price": 1.5,
"orders": 3
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|95826",
"symbol": "IRB25MAY48CE",
"last_price": 0.9,
"volume": 1178750,
"average_price": 0.71,
"oi": 2839250,
"net_change": 0.2,
"total_buy_quantity": 3167250,
"total_sell_quantity": 1845000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.7,
"last_trade_time": "1746611523529",
"oi_day_high": 2859750,
"oi_day_low": 2788000
},
"NSE_FO:ZYDUSLIFE25MAY880CE": {
"ohlc": {
"open": 28,
"high": 36.35,
"low": 26.55,
"close": 34.8
},
"depth": {
"buy": [
{
"quantity": 900,
"price": 34.35,
"orders": 1
},
{
"quantity": 900,
"price": 34.3,
"orders": 1
},
{
"quantity": 900,
"price": 33.95,
"orders": 1
},
{
"quantity": 900,
"price": 33.55,
"orders": 1
},
{
"quantity": 900,
"price": 33.25,
"orders": 1
}
],
"sell": [
{
"quantity": 900,
"price": 34.75,
"orders": 1
},
{
"quantity": 900,
"price": 34.8,
"orders": 1
},
{
"quantity": 900,
"price": 35.2,
"orders": 1
},
{
"quantity": 900,
"price": 35.25,
"orders": 1
},
{
"quantity": 900,
"price": 35.3,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|140951",
"symbol": "ZYDUSLIFE25MAY880CE",
"last_price": 34.8,
"volume": 305100,
"average_price": 32.26,
"oi": 237600,
"net_change": 4.75,
"total_buy_quantity": 75600,
"total_sell_quantity": 125100,
"lower_circuit_limit": 5.25,
"upper_circuit_limit": 54.85,
"last_trade_time": "1746611915983",
"oi_day_high": 274500,
"oi_day_low": 234000
},
"NSE_FO:SBICARD25MAY930PE": {
"ohlc": {
"open": 42.05,
"high": 43.05,
"low": 31.5,
"close": 30.85
},
"depth": {
"buy": [
{
"quantity": 800,
"price": 31.2,
"orders": 1
},
{
"quantity": 1600,
"price": 31.15,
"orders": 2
},
{
"quantity": 1600,
"price": 31.05,
"orders": 1
},
{
"quantity": 800,
"price": 30.1,
"orders": 1
},
{
"quantity": 800,
"price": 30.05,
"orders": 1
}
],
"sell": [
{
"quantity": 800,
"price": 31.9,
"orders": 1
},
{
"quantity": 1600,
"price": 31.95,
"orders": 1
},
{
"quantity": 800,
"price": 32.15,
"orders": 1
},
{
"quantity": 800,
"price": 32.35,
"orders": 1
},
{
"quantity": 800,
"price": 32.45,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|121086",
"symbol": "SBICARD25MAY930PE",
"last_price": 30.85,
"volume": 13600,
"average_price": 37.29,
"oi": 34400,
"net_change": -16,
"total_buy_quantity": 56000,
"total_sell_quantity": 108000,
"lower_circuit_limit": 17.95,
"upper_circuit_limit": 75.75,
"last_trade_time": "1746611992095",
"oi_day_high": 36000,
"oi_day_low": 33600
},
"NSE_FO:BALKRISIND25MAY2580PE": {
"ohlc": {
"open": 47.35,
"high": 47.35,
"low": 47.35,
"close": 47.35
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 33.7,
"orders": 1
},
{
"quantity": 600,
"price": 33.65,
"orders": 1
},
{
"quantity": 1200,
"price": 23.65,
"orders": 1
},
{
"quantity": 1500,
"price": 22.25,
"orders": 1
},
{
"quantity": 9000,
"price": 21,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 49.1,
"orders": 1
},
{
"quantity": 9000,
"price": 49.15,
"orders": 1
},
{
"quantity": 1500,
"price": 51.4,
"orders": 1
},
{
"quantity": 9000,
"price": 55.15,
"orders": 1
},
{
"quantity": 3000,
"price": 59.7,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|72897",
"symbol": "BALKRISIND25MAY2580PE",
"last_price": 47.35,
"volume": 0,
"average_price": 0,
"oi": 10200,
"net_change": 0,
"total_buy_quantity": 27600,
"total_sell_quantity": 27300,
"lower_circuit_limit": 11.5,
"upper_circuit_limit": 83.2,
"last_trade_time": "1746513106000",
"oi_day_high": 10200,
"oi_day_low": 9900
},
"NSE_FO:SJVN25MAY99PE": {
"ohlc": {
"open": 9.35,
"high": 9.35,
"low": 8.6,
"close": 8.6
},
"depth": {
"buy": [
{
"quantity": 14175,
"price": 8.45,
"orders": 2
},
{
"quantity": 9450,
"price": 8.35,
"orders": 1
},
{
"quantity": 9450,
"price": 8.25,
"orders": 1
},
{
"quantity": 18900,
"price": 8.15,
"orders": 1
},
{
"quantity": 23625,
"price": 8.1,
"orders": 1
}
],
"sell": [
{
"quantity": 4725,
"price": 8.7,
"orders": 1
},
{
"quantity": 4725,
"price": 8.75,
"orders": 1
},
{
"quantity": 23625,
"price": 8.9,
"orders": 1
},
{
"quantity": 18900,
"price": 8.95,
"orders": 1
},
{
"quantity": 47250,
"price": 9.05,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|138191",
"symbol": "SJVN25MAY99PE",
"last_price": 8.6,
"volume": 14175,
"average_price": 8.85,
"oi": 99225,
"net_change": -1.9,
"total_buy_quantity": 363825,
"total_sell_quantity": 335475,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.5,
"last_trade_time": "1746603962528",
"oi_day_high": 103950,
"oi_day_low": 99225
},
"NSE_FO:HDFCBANK25MAY1920CE": {
"ohlc": {
"open": 47.1,
"high": 53.9,
"low": 41.5,
"close": 51.95
},
"depth": {
"buy": [
{
"quantity": 1100,
"price": 52,
"orders": 2
},
{
"quantity": 2750,
"price": 51.95,
"orders": 5
},
{
"quantity": 550,
"price": 51.9,
"orders": 1
},
{
"quantity": 1100,
"price": 51.85,
"orders": 2
},
{
"quantity": 1100,
"price": 51.8,
"orders": 2
}
],
"sell": [
{
"quantity": 2750,
"price": 52.45,
"orders": 4
},
{
"quantity": 1650,
"price": 52.5,
"orders": 3
},
{
"quantity": 1650,
"price": 52.55,
"orders": 3
},
{
"quantity": 2200,
"price": 52.6,
"orders": 4
},
{
"quantity": 1650,
"price": 52.65,
"orders": 3
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|87325",
"symbol": "HDFCBANK25MAY1920CE",
"last_price": 51.95,
"volume": 2074050,
"average_price": 48,
"oi": 1784750,
"net_change": 5.85,
"total_buy_quantity": 70950,
"total_sell_quantity": 95150,
"lower_circuit_limit": 3.1,
"upper_circuit_limit": 89.1,
"last_trade_time": "1746611994234",
"oi_day_high": 1784750,
"oi_day_low": 1634600
},
"NSE_FO:TATATECH25MAY720PE": {
"ohlc": {
"open": 76.45,
"high": 76.45,
"low": 63.15,
"close": 63.2
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 62.3,
"orders": 1
},
{
"quantity": 700,
"price": 62.15,
"orders": 1
},
{
"quantity": 700,
"price": 61.7,
"orders": 1
},
{
"quantity": 2800,
"price": 61.65,
"orders": 1
},
{
"quantity": 4200,
"price": 61.5,
"orders": 2
}
],
"sell": [
{
"quantity": 700,
"price": 64.75,
"orders": 1
},
{
"quantity": 2100,
"price": 66.45,
"orders": 1
},
{
"quantity": 1400,
"price": 66.55,
"orders": 2
},
{
"quantity": 2800,
"price": 66.6,
"orders": 1
},
{
"quantity": 7000,
"price": 67.8,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|131285",
"symbol": "TATATECH25MAY720PE",
"last_price": 63.2,
"volume": 3500,
"average_price": 67.76,
"oi": 35700,
"net_change": -9.75,
"total_buy_quantity": 53200,
"total_sell_quantity": 52500,
"lower_circuit_limit": 43.2,
"upper_circuit_limit": 102.7,
"last_trade_time": "1746597347333",
"oi_day_high": 35700,
"oi_day_low": 35000
},
"NSE_FO:TATAMOTORS25MAY670CE": {
"ohlc": {
"open": 17.2,
"high": 35.9,
"low": 16.45,
"close": 34.3
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 34.25,
"orders": 1
},
{
"quantity": 1100,
"price": 34.2,
"orders": 2
},
{
"quantity": 4400,
"price": 34.15,
"orders": 6
},
{
"quantity": 2750,
"price": 34.1,
"orders": 5
},
{
"quantity": 3850,
"price": 34.05,
"orders": 6
}
],
"sell": [
{
"quantity": 550,
"price": 34.35,
"orders": 1
},
{
"quantity": 550,
"price": 34.4,
"orders": 1
},
{
"quantity": 550,
"price": 34.45,
"orders": 1
},
{
"quantity": 3850,
"price": 34.5,
"orders": 7
},
{
"quantity": 2200,
"price": 34.55,
"orders": 3
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|142677",
"symbol": "TATAMOTORS25MAY670CE",
"last_price": 34.3,
"volume": 15545750,
"average_price": 30.15,
"oi": 2416150,
"net_change": 16.55,
"total_buy_quantity": 380600,
"total_sell_quantity": 180400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 49.75,
"last_trade_time": "1746611999228",
"oi_day_high": 3064050,
"oi_day_low": 2416150
},
"NSE_FO:TITAN25MAY3380CE": {
"ohlc": {
"open": 62.3,
"high": 110.65,
"low": 58.95,
"close": 87.55
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 87.4,
"orders": 1
},
{
"quantity": 175,
"price": 87.25,
"orders": 1
},
{
"quantity": 175,
"price": 87.2,
"orders": 1
},
{
"quantity": 350,
"price": 86.55,
"orders": 1
},
{
"quantity": 350,
"price": 86.05,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 87.95,
"orders": 1
},
{
"quantity": 175,
"price": 88,
"orders": 1
},
{
"quantity": 175,
"price": 88.5,
"orders": 1
},
{
"quantity": 350,
"price": 89.3,
"orders": 2
},
{
"quantity": 175,
"price": 89.35,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|144456",
"symbol": "TITAN25MAY3380CE",
"last_price": 87.55,
"volume": 389200,
"average_price": 91.01,
"oi": 85400,
"net_change": 17.1,
"total_buy_quantity": 30625,
"total_sell_quantity": 26775,
"lower_circuit_limit": 12.95,
"upper_circuit_limit": 127.95,
"last_trade_time": "1746611996730",
"oi_day_high": 88025,
"oi_day_low": 67025
},
"NSE_FO:IOC25MAY138PE": {
"ohlc": {
"open": 2.7,
"high": 2.8,
"low": 1.8,
"close": 1.8
},
"depth": {
"buy": [
{
"quantity": 9750,
"price": 1.75,
"orders": 1
},
{
"quantity": 14625,
"price": 1.7,
"orders": 3
},
{
"quantity": 14625,
"price": 1.65,
"orders": 1
},
{
"quantity": 63375,
"price": 1.6,
"orders": 3
},
{
"quantity": 14625,
"price": 1.55,
"orders": 1
}
],
"sell": [
{
"quantity": 4875,
"price": 1.8,
"orders": 1
},
{
"quantity": 73125,
"price": 1.85,
"orders": 6
},
{
"quantity": 68250,
"price": 1.9,
"orders": 4
},
{
"quantity": 48750,
"price": 1.95,
"orders": 5
},
{
"quantity": 19500,
"price": 2,
"orders": 3
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|106993",
"symbol": "IOC25MAY138PE",
"last_price": 1.8,
"volume": 1092000,
"average_price": 2.22,
"oi": 823875,
"net_change": -0.3,
"total_buy_quantity": 731250,
"total_sell_quantity": 1238250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.1,
"last_trade_time": "1746611527387",
"oi_day_high": 892125,
"oi_day_low": 784875
},
"NSE_FO:DIVISLAB25MAY6200PE": {
"ohlc": {
"open": 246,
"high": 277.25,
"low": 220.15,
"close": 231.75
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 230,
"orders": 1
},
{
"quantity": 100,
"price": 229.95,
"orders": 1
},
{
"quantity": 100,
"price": 229.65,
"orders": 1
},
{
"quantity": 100,
"price": 227.6,
"orders": 1
},
{
"quantity": 200,
"price": 227.55,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 233.05,
"orders": 1
},
{
"quantity": 100,
"price": 233.15,
"orders": 1
},
{
"quantity": 100,
"price": 233.35,
"orders": 1
},
{
"quantity": 100,
"price": 233.4,
"orders": 1
},
{
"quantity": 100,
"price": 233.5,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|79683",
"symbol": "DIVISLAB25MAY6200PE",
"last_price": 231.75,
"volume": 32800,
"average_price": 241.87,
"oi": 39000,
"net_change": -7.3,
"total_buy_quantity": 7500,
"total_sell_quantity": 14100,
"lower_circuit_limit": 76.6,
"upper_circuit_limit": 401.5,
"last_trade_time": "1746611946301",
"oi_day_high": 43500,
"oi_day_low": 37700
},
"NSE_FO:POLICYBZR25MAY1660PE": {
"ohlc": {
"open": 122,
"high": 131.15,
"low": 85.75,
"close": 91.55
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 90.15,
"orders": 1
},
{
"quantity": 325,
"price": 90.1,
"orders": 1
},
{
"quantity": 650,
"price": 90.05,
"orders": 1
},
{
"quantity": 650,
"price": 89.05,
"orders": 1
},
{
"quantity": 650,
"price": 86.6,
"orders": 2
}
],
"sell": [
{
"quantity": 650,
"price": 91.35,
"orders": 2
},
{
"quantity": 325,
"price": 92.45,
"orders": 1
},
{
"quantity": 650,
"price": 92.95,
"orders": 1
},
{
"quantity": 325,
"price": 94.05,
"orders": 1
},
{
"quantity": 325,
"price": 95.8,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|131104",
"symbol": "POLICYBZR25MAY1660PE",
"last_price": 91.55,
"volume": 12675,
"average_price": 101.8,
"oi": 25675,
"net_change": -26.15,
"total_buy_quantity": 23725,
"total_sell_quantity": 38675,
"lower_circuit_limit": 36.3,
"upper_circuit_limit": 199.1,
"last_trade_time": "1746611969888",
"oi_day_high": 27950,
"oi_day_low": 25350
},
"NSE_FO:AUROPHARMA25MAY1260PE": {
"ohlc": {
"open": 75.65,
"high": 85,
"low": 69.2,
"close": 78.25
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 78.6,
"orders": 1
},
{
"quantity": 550,
"price": 78.55,
"orders": 1
},
{
"quantity": 550,
"price": 77.7,
"orders": 1
},
{
"quantity": 550,
"price": 77.65,
"orders": 1
},
{
"quantity": 550,
"price": 77.6,
"orders": 1
}
],
"sell": [
{
"quantity": 550,
"price": 80.55,
"orders": 1
},
{
"quantity": 550,
"price": 80.6,
"orders": 1
},
{
"quantity": 550,
"price": 80.7,
"orders": 1
},
{
"quantity": 1100,
"price": 80.75,
"orders": 1
},
{
"quantity": 550,
"price": 80.8,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|70677",
"symbol": "AUROPHARMA25MAY1260PE",
"last_price": 78.25,
"volume": 95150,
"average_price": 76.99,
"oi": 231550,
"net_change": 3.05,
"total_buy_quantity": 36300,
"total_sell_quantity": 59400,
"lower_circuit_limit": 30.55,
"upper_circuit_limit": 119.85,
"last_trade_time": "1746611998793",
"oi_day_high": 239250,
"oi_day_low": 231000
},
"NSE_FO:PRESTIGE25MAY1300CE": {
"ohlc": {
"open": 85,
"high": 86.95,
"low": 71.5,
"close": 84.25
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 83.4,
"orders": 1
},
{
"quantity": 650,
"price": 83.35,
"orders": 1
},
{
"quantity": 325,
"price": 82.6,
"orders": 1
},
{
"quantity": 650,
"price": 82.55,
"orders": 1
},
{
"quantity": 325,
"price": 82.05,
"orders": 1
}
],
"sell": [
{
"quantity": 650,
"price": 84.75,
"orders": 2
},
{
"quantity": 325,
"price": 84.8,
"orders": 1
},
{
"quantity": 325,
"price": 84.9,
"orders": 1
},
{
"quantity": 650,
"price": 85,
"orders": 1
},
{
"quantity": 325,
"price": 86.75,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|118569",
"symbol": "PRESTIGE25MAY1300CE",
"last_price": 84.25,
"volume": 59800,
"average_price": 78.56,
"oi": 60125,
"net_change": 2.75,
"total_buy_quantity": 26325,
"total_sell_quantity": 26975,
"lower_circuit_limit": 12.55,
"upper_circuit_limit": 150.45,
"last_trade_time": "1746611965603",
"oi_day_high": 70525,
"oi_day_low": 57200
},
"NSE_FO:TATAELXSI25MAY5900PE": {
"ohlc": {
"open": 348.45,
"high": 348.45,
"low": 266.05,
"close": 266.05
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 275.1,
"orders": 1
},
{
"quantity": 200,
"price": 275.05,
"orders": 1
},
{
"quantity": 200,
"price": 270.05,
"orders": 1
},
{
"quantity": 100,
"price": 266.6,
"orders": 1
},
{
"quantity": 200,
"price": 265.05,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 284.9,
"orders": 1
},
{
"quantity": 200,
"price": 284.95,
"orders": 1
},
{
"quantity": 200,
"price": 289.95,
"orders": 1
},
{
"quantity": 300,
"price": 297.5,
"orders": 3
},
{
"quantity": 500,
"price": 297.55,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|142498",
"symbol": "TATAELXSI25MAY5900PE",
"last_price": 266.05,
"volume": 900,
"average_price": 300.3,
"oi": 3400,
"net_change": -28.05,
"total_buy_quantity": 5300,
"total_sell_quantity": 9000,
"lower_circuit_limit": 77.1,
"upper_circuit_limit": 511.1,
"last_trade_time": "1746609032561",
"oi_day_high": 3600,
"oi_day_low": 3400
},
"NSE_FO:PERSISTENT25MAY5200CE": {
"ohlc": {
"open": 370,
"high": 430,
"low": 337.65,
"close": 411
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 410,
"orders": 2
},
{
"quantity": 100,
"price": 409.95,
"orders": 1
},
{
"quantity": 100,
"price": 409.65,
"orders": 1
},
{
"quantity": 100,
"price": 409.6,
"orders": 1
},
{
"quantity": 200,
"price": 409.55,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 415.85,
"orders": 1
},
{
"quantity": 200,
"price": 415.9,
"orders": 2
},
{
"quantity": 100,
"price": 415.95,
"orders": 1
},
{
"quantity": 100,
"price": 420.15,
"orders": 1
},
{
"quantity": 100,
"price": 420.2,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|114444",
"symbol": "PERSISTENT25MAY5200CE",
"last_price": 411,
"volume": 23300,
"average_price": 383.13,
"oi": 55000,
"net_change": 44.15,
"total_buy_quantity": 11100,
"total_sell_quantity": 11200,
"lower_circuit_limit": 104.55,
"upper_circuit_limit": 629.15,
"last_trade_time": "1746611890612",
"oi_day_high": 58700,
"oi_day_low": 54900
},
"NSE_FO:IGL25MAY185CE": {
"ohlc": {
"open": 23.25,
"high": 24.3,
"low": 20.6,
"close": 22.65
},
"depth": {
"buy": [
{
"quantity": 2750,
"price": 22.3,
"orders": 1
},
{
"quantity": 2750,
"price": 22.25,
"orders": 1
},
{
"quantity": 11000,
"price": 21.9,
"orders": 1
},
{
"quantity": 13750,
"price": 21.75,
"orders": 1
},
{
"quantity": 27500,
"price": 21.65,
"orders": 1
}
],
"sell": [
{
"quantity": 2750,
"price": 23,
"orders": 1
},
{
"quantity": 5500,
"price": 23.05,
"orders": 1
},
{
"quantity": 5500,
"price": 23.35,
"orders": 1
},
{
"quantity": 13750,
"price": 23.5,
"orders": 1
},
{
"quantity": 11000,
"price": 23.65,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|92187",
"symbol": "IGL25MAY185CE",
"last_price": 22.65,
"volume": 60500,
"average_price": 22.42,
"oi": 415250,
"net_change": 0.8,
"total_buy_quantity": 239250,
"total_sell_quantity": 264000,
"lower_circuit_limit": 1.85,
"upper_circuit_limit": 41.85,
"last_trade_time": "1746611341179",
"oi_day_high": 442750,
"oi_day_low": 415250
},
"NSE_FO:DMART25MAY4500CE": {
"ohlc": {
"open": 14.5,
"high": 16.5,
"low": 10,
"close": 12
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 11.85,
"orders": 1
},
{
"quantity": 150,
"price": 11.8,
"orders": 1
},
{
"quantity": 150,
"price": 11.65,
"orders": 1
},
{
"quantity": 300,
"price": 11.6,
"orders": 2
},
{
"quantity": 150,
"price": 11.55,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 12,
"orders": 1
},
{
"quantity": 300,
"price": 12.05,
"orders": 2
},
{
"quantity": 600,
"price": 12.1,
"orders": 1
},
{
"quantity": 1200,
"price": 12.15,
"orders": 1
},
{
"quantity": 300,
"price": 12.2,
"orders": 2
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|80823",
"symbol": "DMART25MAY4500CE",
"last_price": 12,
"volume": 138750,
"average_price": 12.93,
"oi": 219600,
"net_change": -2.15,
"total_buy_quantity": 46050,
"total_sell_quantity": 37950,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 40.55,
"last_trade_time": "1746611980154",
"oi_day_high": 223950,
"oi_day_low": 213750
},
"NSE_FO:ANGELONE25MAY2500CE": {
"ohlc": {
"open": 29.95,
"high": 51.15,
"low": 29.1,
"close": 47.35
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 46.15,
"orders": 1
},
{
"quantity": 400,
"price": 46.1,
"orders": 1
},
{
"quantity": 400,
"price": 45.8,
"orders": 1
},
{
"quantity": 200,
"price": 45.75,
"orders": 1
},
{
"quantity": 400,
"price": 45.65,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 47.25,
"orders": 1
},
{
"quantity": 200,
"price": 47.3,
"orders": 1
},
{
"quantity": 600,
"price": 47.4,
"orders": 2
},
{
"quantity": 1000,
"price": 47.45,
"orders": 1
},
{
"quantity": 400,
"price": 47.9,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|67889",
"symbol": "ANGELONE25MAY2500CE",
"last_price": 47.35,
"volume": 314800,
"average_price": 43.23,
"oi": 282400,
"net_change": 16.6,
"total_buy_quantity": 49600,
"total_sell_quantity": 56200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 104.9,
"last_trade_time": "1746611991785",
"oi_day_high": 295200,
"oi_day_low": 280400
},
"NSE_FO:GODREJCP25MAY1260CE": {
"ohlc": {
"open": 34,
"high": 35.8,
"low": 22.5,
"close": 29
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 28.65,
"orders": 2
},
{
"quantity": 500,
"price": 28.45,
"orders": 1
},
{
"quantity": 1000,
"price": 28.25,
"orders": 2
},
{
"quantity": 500,
"price": 28.2,
"orders": 1
},
{
"quantity": 500,
"price": 28.1,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 28.95,
"orders": 1
},
{
"quantity": 500,
"price": 29.75,
"orders": 1
},
{
"quantity": 500,
"price": 29.8,
"orders": 1
},
{
"quantity": 500,
"price": 29.85,
"orders": 1
},
{
"quantity": 500,
"price": 30.45,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|83855",
"symbol": "GODREJCP25MAY1260CE",
"last_price": 29,
"volume": 829000,
"average_price": 28.65,
"oi": 255000,
"net_change": -11.35,
"total_buy_quantity": 96000,
"total_sell_quantity": 125500,
"lower_circuit_limit": 8.35,
"upper_circuit_limit": 72.35,
"last_trade_time": "1746611986226",
"oi_day_high": 280500,
"oi_day_low": 246000
},
"NSE_FO:ICICIPRULI25MAY600CE": {
"ohlc": {
"open": 13.2,
"high": 16.9,
"low": 12.8,
"close": 14.4
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 14.2,
"orders": 1
},
{
"quantity": 750,
"price": 14.15,
"orders": 1
},
{
"quantity": 750,
"price": 14.1,
"orders": 1
},
{
"quantity": 750,
"price": 14.05,
"orders": 1
},
{
"quantity": 1500,
"price": 14,
"orders": 2
}
],
"sell": [
{
"quantity": 750,
"price": 14.5,
"orders": 1
},
{
"quantity": 750,
"price": 14.55,
"orders": 1
},
{
"quantity": 750,
"price": 14.7,
"orders": 1
},
{
"quantity": 750,
"price": 14.75,
"orders": 1
},
{
"quantity": 750,
"price": 15.1,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|91343",
"symbol": "ICICIPRULI25MAY600CE",
"last_price": 14.4,
"volume": 304500,
"average_price": 15.15,
"oi": 255000,
"net_change": 0.2,
"total_buy_quantity": 177000,
"total_sell_quantity": 138000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 34.2,
"last_trade_time": "1746611894500",
"oi_day_high": 267750,
"oi_day_low": 204000
},
"NSE_FO:NBCC25MAY100PE": {
"ohlc": {
"open": 6.2,
"high": 6.7,
"low": 6.2,
"close": 6.4
},
"depth": {
"buy": [
{
"quantity": 23200,
"price": 6.25,
"orders": 3
},
{
"quantity": 17400,
"price": 6.2,
"orders": 2
},
{
"quantity": 11600,
"price": 6.15,
"orders": 1
},
{
"quantity": 11600,
"price": 6.1,
"orders": 1
},
{
"quantity": 11600,
"price": 6.05,
"orders": 1
}
],
"sell": [
{
"quantity": 5800,
"price": 6.4,
"orders": 1
},
{
"quantity": 17400,
"price": 6.45,
"orders": 2
},
{
"quantity": 11600,
"price": 6.55,
"orders": 1
},
{
"quantity": 40600,
"price": 6.7,
"orders": 2
},
{
"quantity": 29000,
"price": 6.75,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|107982",
"symbol": "NBCC25MAY100PE",
"last_price": 6.4,
"volume": 121800,
"average_price": 6.59,
"oi": 3195800,
"net_change": -2.15,
"total_buy_quantity": 754000,
"total_sell_quantity": 609000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.55,
"last_trade_time": "1746611979455",
"oi_day_high": 3195800,
"oi_day_low": 3161000
},
"NSE_FO:BAJAJ-AUTO25MAY8200PE": {
"ohlc": {
"open": 352.45,
"high": 451.65,
"low": 344.45,
"close": 425
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 431.9,
"orders": 1
},
{
"quantity": 75,
"price": 431.85,
"orders": 1
},
{
"quantity": 150,
"price": 430.55,
"orders": 1
},
{
"quantity": 75,
"price": 427.1,
"orders": 1
},
{
"quantity": 150,
"price": 427.05,
"orders": 1
}
],
"sell": [
{
"quantity": 75,
"price": 435.3,
"orders": 1
},
{
"quantity": 75,
"price": 436,
"orders": 1
},
{
"quantity": 150,
"price": 437.45,
"orders": 1
},
{
"quantity": 75,
"price": 440.9,
"orders": 1
},
{
"quantity": 150,
"price": 440.95,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|69519",
"symbol": "BAJAJ-AUTO25MAY8200PE",
"last_price": 425,
"volume": 9975,
"average_price": 406.16,
"oi": 35625,
"net_change": 61.55,
"total_buy_quantity": 5700,
"total_sell_quantity": 8100,
"lower_circuit_limit": 108.55,
"upper_circuit_limit": 618.35,
"last_trade_time": "1746611785586",
"oi_day_high": 39525,
"oi_day_low": 35625
},
"NSE_FO:OBEROIRLTY25MAY1680CE": {
"ohlc": {
"open": 17,
"high": 24.1,
"low": 15.3,
"close": 23.75
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 22.95,
"orders": 1
},
{
"quantity": 350,
"price": 22.9,
"orders": 1
},
{
"quantity": 700,
"price": 22.85,
"orders": 1
},
{
"quantity": 700,
"price": 22.55,
"orders": 1
},
{
"quantity": 350,
"price": 22.45,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 23.55,
"orders": 1
},
{
"quantity": 350,
"price": 23.75,
"orders": 1
},
{
"quantity": 350,
"price": 23.8,
"orders": 1
},
{
"quantity": 700,
"price": 23.9,
"orders": 2
},
{
"quantity": 700,
"price": 23.95,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|110846",
"symbol": "OBEROIRLTY25MAY1680CE",
"last_price": 23.75,
"volume": 76650,
"average_price": 20.37,
"oi": 82600,
"net_change": 4.8,
"total_buy_quantity": 263200,
"total_sell_quantity": 54950,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 48.7,
"last_trade_time": "1746611920797",
"oi_day_high": 87150,
"oi_day_low": 77350
},
"NSE_FO:HEROMOTOCO25MAY3950CE": {
"ohlc": {
"open": 94.55,
"high": 109.75,
"low": 87.55,
"close": 93.1
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 92.15,
"orders": 1
},
{
"quantity": 150,
"price": 92.1,
"orders": 1
},
{
"quantity": 450,
"price": 91.8,
"orders": 2
},
{
"quantity": 300,
"price": 91.75,
"orders": 1
},
{
"quantity": 300,
"price": 91.1,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 93.3,
"orders": 1
},
{
"quantity": 150,
"price": 93.35,
"orders": 1
},
{
"quantity": 150,
"price": 93.6,
"orders": 1
},
{
"quantity": 150,
"price": 93.65,
"orders": 1
},
{
"quantity": 300,
"price": 93.75,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|95372",
"symbol": "HEROMOTOCO25MAY3950CE",
"last_price": 93.1,
"volume": 100050,
"average_price": 98.69,
"oi": 78750,
"net_change": -6.55,
"total_buy_quantity": 21900,
"total_sell_quantity": 24150,
"lower_circuit_limit": 17.9,
"upper_circuit_limit": 181.4,
"last_trade_time": "1746611995779",
"oi_day_high": 88200,
"oi_day_low": 77850
},
"NSE_FO:NTPC25MAY365CE": {
"ohlc": {
"open": 2.05,
"high": 2.9,
"low": 2.05,
"close": 2.35
},
"depth": {
"buy": [
{
"quantity": 22500,
"price": 2.3,
"orders": 10
},
{
"quantity": 31500,
"price": 2.25,
"orders": 13
},
{
"quantity": 30000,
"price": 2.2,
"orders": 12
},
{
"quantity": 58500,
"price": 2.15,
"orders": 15
},
{
"quantity": 34500,
"price": 2.1,
"orders": 10
}
],
"sell": [
{
"quantity": 21000,
"price": 2.4,
"orders": 11
},
{
"quantity": 30000,
"price": 2.45,
"orders": 8
},
{
"quantity": 25500,
"price": 2.5,
"orders": 9
},
{
"quantity": 49500,
"price": 2.55,
"orders": 13
},
{
"quantity": 18000,
"price": 2.6,
"orders": 7
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|124355",
"symbol": "NTPC25MAY365CE",
"last_price": 2.35,
"volume": 1645500,
"average_price": 2.34,
"oi": 2643000,
"net_change": -0.25,
"total_buy_quantity": 541500,
"total_sell_quantity": 1008000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.6,
"last_trade_time": "1746611975156",
"oi_day_high": 2760000,
"oi_day_low": 2427000
},
"NSE_FO:MARUTI25MAY11900PE": {
"ohlc": {
"open": 90.2,
"high": 90.25,
"low": 63,
"close": 68.3
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 67.15,
"orders": 3
},
{
"quantity": 100,
"price": 66.55,
"orders": 2
},
{
"quantity": 150,
"price": 66.5,
"orders": 2
},
{
"quantity": 200,
"price": 66.45,
"orders": 2
},
{
"quantity": 50,
"price": 66.3,
"orders": 1
}
],
"sell": [
{
"quantity": 50,
"price": 68.35,
"orders": 1
},
{
"quantity": 50,
"price": 68.4,
"orders": 1
},
{
"quantity": 100,
"price": 68.55,
"orders": 1
},
{
"quantity": 50,
"price": 68.6,
"orders": 1
},
{
"quantity": 50,
"price": 71.9,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|117771",
"symbol": "MARUTI25MAY11900PE",
"last_price": 68.3,
"volume": 44200,
"average_price": 72.99,
"oi": 60300,
"net_change": -14.6,
"total_buy_quantity": 19100,
"total_sell_quantity": 9450,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 320.9,
"last_trade_time": "1746611949097",
"oi_day_high": 62300,
"oi_day_low": 59450
},
"NSE_FO:DRREDDY25MAY1200CE": {
"ohlc": {
"open": 21,
"high": 26.15,
"low": 20.05,
"close": 23
},
"depth": {
"buy": [
{
"quantity": 1250,
"price": 22.7,
"orders": 2
},
{
"quantity": 1250,
"price": 22.65,
"orders": 2
},
{
"quantity": 625,
"price": 22.6,
"orders": 1
},
{
"quantity": 625,
"price": 22.55,
"orders": 1
},
{
"quantity": 625,
"price": 22.5,
"orders": 1
}
],
"sell": [
{
"quantity": 625,
"price": 23,
"orders": 1
},
{
"quantity": 625,
"price": 23.05,
"orders": 1
},
{
"quantity": 625,
"price": 23.1,
"orders": 1
},
{
"quantity": 625,
"price": 23.15,
"orders": 1
},
{
"quantity": 625,
"price": 23.2,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|81220",
"symbol": "DRREDDY25MAY1200CE",
"last_price": 23,
"volume": 447500,
"average_price": 22.55,
"oi": 1195625,
"net_change": -0.4,
"total_buy_quantity": 95625,
"total_sell_quantity": 141875,
"lower_circuit_limit": 3.4,
"upper_circuit_limit": 43.4,
"last_trade_time": "1746611989721",
"oi_day_high": 1195625,
"oi_day_low": 1158125
},
"NSE_FO:EICHERMOT25MAY5650CE": {
"ohlc": {
"open": 131.6,
"high": 155.15,
"low": 109.5,
"close": 115
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 115.45,
"orders": 1
},
{
"quantity": 175,
"price": 115.4,
"orders": 1
},
{
"quantity": 175,
"price": 115.2,
"orders": 1
},
{
"quantity": 525,
"price": 115.1,
"orders": 1
},
{
"quantity": 350,
"price": 115.05,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 117.35,
"orders": 1
},
{
"quantity": 175,
"price": 117.75,
"orders": 1
},
{
"quantity": 175,
"price": 117.85,
"orders": 1
},
{
"quantity": 525,
"price": 117.95,
"orders": 1
},
{
"quantity": 350,
"price": 118,
"orders": 2
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|87977",
"symbol": "EICHERMOT25MAY5650CE",
"last_price": 115,
"volume": 50400,
"average_price": 128.92,
"oi": 32025,
"net_change": -19.2,
"total_buy_quantity": 23100,
"total_sell_quantity": 22575,
"lower_circuit_limit": 17.75,
"upper_circuit_limit": 250.65,
"last_trade_time": "1746611980160",
"oi_day_high": 36400,
"oi_day_low": 32025
},
"NSE_FO:SBIN25MAY810CE": {
"ohlc": {
"open": 5.4,
"high": 6.55,
"low": 3.45,
"close": 5.3
},
"depth": {
"buy": [
{
"quantity": 5250,
"price": 5.3,
"orders": 4
},
{
"quantity": 12750,
"price": 5.25,
"orders": 9
},
{
"quantity": 15750,
"price": 5.2,
"orders": 8
},
{
"quantity": 12000,
"price": 5.15,
"orders": 6
},
{
"quantity": 12000,
"price": 5.1,
"orders": 5
}
],
"sell": [
{
"quantity": 2250,
"price": 5.4,
"orders": 2
},
{
"quantity": 11250,
"price": 5.45,
"orders": 8
},
{
"quantity": 7500,
"price": 5.5,
"orders": 8
},
{
"quantity": 13500,
"price": 5.55,
"orders": 11
},
{
"quantity": 9750,
"price": 5.6,
"orders": 11
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|136171",
"symbol": "SBIN25MAY810CE",
"last_price": 5.3,
"volume": 4507500,
"average_price": 5.42,
"oi": 4412250,
"net_change": -0.1,
"total_buy_quantity": 987750,
"total_sell_quantity": 506250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.4,
"last_trade_time": "1746611996071",
"oi_day_high": 4455750,
"oi_day_low": 4116750
},
"NSE_FO:IRCTC25MAY780PE": {
"ohlc": {
"open": 47,
"high": 56.3,
"low": 42.1,
"close": 42.8
},
"depth": {
"buy": [
{
"quantity": 875,
"price": 43.8,
"orders": 1
},
{
"quantity": 875,
"price": 43.75,
"orders": 1
},
{
"quantity": 1750,
"price": 43.65,
"orders": 1
},
{
"quantity": 875,
"price": 43.2,
"orders": 1
},
{
"quantity": 3500,
"price": 42.35,
"orders": 1
}
],
"sell": [
{
"quantity": 1750,
"price": 44.8,
"orders": 2
},
{
"quantity": 875,
"price": 44.85,
"orders": 1
},
{
"quantity": 875,
"price": 44.9,
"orders": 1
},
{
"quantity": 875,
"price": 44.95,
"orders": 1
},
{
"quantity": 875,
"price": 45.45,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|95970",
"symbol": "IRCTC25MAY780PE",
"last_price": 42.8,
"volume": 95375,
"average_price": 46.22,
"oi": 173250,
"net_change": -6.75,
"total_buy_quantity": 111125,
"total_sell_quantity": 112875,
"lower_circuit_limit": 19.8,
"upper_circuit_limit": 79.3,
"last_trade_time": "1746610201400",
"oi_day_high": 216125,
"oi_day_low": 173250
},
"NSE_FO:NAUKRI25MAY1440PE": {
"ohlc": {
"open": 74.25,
"high": 92.45,
"low": 74.25,
"close": 78.1
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 72.7,
"orders": 1
},
{
"quantity": 375,
"price": 72.65,
"orders": 1
},
{
"quantity": 750,
"price": 72.5,
"orders": 2
},
{
"quantity": 3750,
"price": 71.75,
"orders": 1
},
{
"quantity": 375,
"price": 70.1,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 81,
"orders": 1
},
{
"quantity": 375,
"price": 82,
"orders": 1
},
{
"quantity": 1500,
"price": 82.05,
"orders": 1
},
{
"quantity": 3750,
"price": 84.15,
"orders": 1
},
{
"quantity": 1875,
"price": 84.5,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|107839",
"symbol": "NAUKRI25MAY1440PE",
"last_price": 78.1,
"volume": 10125,
"average_price": 85.83,
"oi": 64875,
"net_change": -294.35,
"total_buy_quantity": 19875,
"total_sell_quantity": 42000,
"lower_circuit_limit": 22,
"upper_circuit_limit": 127,
"last_trade_time": "1746611786869",
"oi_day_high": 65625,
"oi_day_low": 63375
},
"NSE_FO:CDSL25MAY1360CE": {
"ohlc": {
"open": 8,
"high": 11.5,
"low": 5,
"close": 8.05
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 8.05,
"orders": 1
},
{
"quantity": 1400,
"price": 8,
"orders": 1
},
{
"quantity": 350,
"price": 6.85,
"orders": 1
},
{
"quantity": 2450,
"price": 6.8,
"orders": 2
},
{
"quantity": 350,
"price": 6.7,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 10,
"orders": 1
},
{
"quantity": 700,
"price": 10.95,
"orders": 2
},
{
"quantity": 350,
"price": 11,
"orders": 1
},
{
"quantity": 350,
"price": 11.1,
"orders": 1
},
{
"quantity": 3150,
"price": 11.5,
"orders": 5
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|73438",
"symbol": "CDSL25MAY1360CE",
"last_price": 8.05,
"volume": 50050,
"average_price": 8.56,
"oi": 795200,
"net_change": -1.95,
"total_buy_quantity": 64050,
"total_sell_quantity": 49000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 41.15,
"last_trade_time": "1746610255970",
"oi_day_high": 844900,
"oi_day_low": 795200
},
"NSE_FO:ADANIENSOL25MAY960CE": {
"ohlc": {
"open": 20.95,
"high": 22.8,
"low": 12.75,
"close": 14.05
},
"depth": {
"buy": [
{
"quantity": 1250,
"price": 13.65,
"orders": 2
},
{
"quantity": 1875,
"price": 13.6,
"orders": 3
},
{
"quantity": 1250,
"price": 13.55,
"orders": 2
},
{
"quantity": 1250,
"price": 13.5,
"orders": 2
},
{
"quantity": 625,
"price": 13.45,
"orders": 1
}
],
"sell": [
{
"quantity": 625,
"price": 13.95,
"orders": 1
},
{
"quantity": 625,
"price": 14,
"orders": 1
},
{
"quantity": 1875,
"price": 14.05,
"orders": 3
},
{
"quantity": 625,
"price": 14.1,
"orders": 1
},
{
"quantity": 1875,
"price": 14.15,
"orders": 2
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|64326",
"symbol": "ADANIENSOL25MAY960CE",
"last_price": 14.05,
"volume": 905625,
"average_price": 16.58,
"oi": 761875,
"net_change": -9,
"total_buy_quantity": 222500,
"total_sell_quantity": 183750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 62.55,
"last_trade_time": "1746611945191",
"oi_day_high": 769375,
"oi_day_low": 688750
},
"NSE_FO:M&M25MAY2900PE": {
"ohlc": {
"open": 38.4,
"high": 42.65,
"low": 23.8,
"close": 24.2
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 24,
"orders": 1
},
{
"quantity": 350,
"price": 23.95,
"orders": 2
},
{
"quantity": 350,
"price": 23.9,
"orders": 2
},
{
"quantity": 175,
"price": 23.85,
"orders": 1
},
{
"quantity": 175,
"price": 23.8,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 24.3,
"orders": 2
},
{
"quantity": 175,
"price": 24.55,
"orders": 1
},
{
"quantity": 350,
"price": 24.6,
"orders": 2
},
{
"quantity": 350,
"price": 24.65,
"orders": 2
},
{
"quantity": 175,
"price": 24.7,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|103283",
"symbol": "M&M25MAY2900PE",
"last_price": 24.2,
"volume": 602175,
"average_price": 29.33,
"oi": 479150,
"net_change": -10.25,
"total_buy_quantity": 246400,
"total_sell_quantity": 66850,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 78.05,
"last_trade_time": "1746611999546",
"oi_day_high": 480550,
"oi_day_low": 437675
},
"NSE_FO:DLF25MAY680CE": {
"ohlc": {
"open": 21.25,
"high": 27.45,
"low": 20.1,
"close": 25.25
},
"depth": {
"buy": [
{
"quantity": 825,
"price": 25.05,
"orders": 1
},
{
"quantity": 825,
"price": 25,
"orders": 1
},
{
"quantity": 2475,
"price": 24.95,
"orders": 2
},
{
"quantity": 825,
"price": 24.8,
"orders": 1
},
{
"quantity": 825,
"price": 24.75,
"orders": 1
}
],
"sell": [
{
"quantity": 825,
"price": 25.35,
"orders": 1
},
{
"quantity": 825,
"price": 25.4,
"orders": 1
},
{
"quantity": 4125,
"price": 25.45,
"orders": 4
},
{
"quantity": 825,
"price": 25.55,
"orders": 1
},
{
"quantity": 825,
"price": 25.7,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|80521",
"symbol": "DLF25MAY680CE",
"last_price": 25.25,
"volume": 1411575,
"average_price": 24.14,
"oi": 631950,
"net_change": 1,
"total_buy_quantity": 316800,
"total_sell_quantity": 174900,
"lower_circuit_limit": 1.5,
"upper_circuit_limit": 47,
"last_trade_time": "1746611981937",
"oi_day_high": 669075,
"oi_day_low": 628650
},
"NSE_FO:HCLTECH25MAY1580PE": {
"ohlc": {
"open": 55.55,
"high": 55.6,
"low": 39.65,
"close": 46.55
},
"depth": {
"buy": [
{
"quantity": 1050,
"price": 46.3,
"orders": 3
},
{
"quantity": 1050,
"price": 46.15,
"orders": 2
},
{
"quantity": 700,
"price": 46.1,
"orders": 2
},
{
"quantity": 700,
"price": 46.05,
"orders": 1
},
{
"quantity": 700,
"price": 45.8,
"orders": 1
}
],
"sell": [
{
"quantity": 700,
"price": 46.9,
"orders": 2
},
{
"quantity": 1050,
"price": 46.95,
"orders": 2
},
{
"quantity": 350,
"price": 47,
"orders": 1
},
{
"quantity": 350,
"price": 47.05,
"orders": 1
},
{
"quantity": 350,
"price": 47.4,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|92843",
"symbol": "HCLTECH25MAY1580PE",
"last_price": 46.55,
"volume": 462350,
"average_price": 46.59,
"oi": 266350,
"net_change": 4,
"total_buy_quantity": 40950,
"total_sell_quantity": 30100,
"lower_circuit_limit": 6.2,
"upper_circuit_limit": 78.9,
"last_trade_time": "1746611993168",
"oi_day_high": 355600,
"oi_day_low": 266350
},
"NSE_FO:ASTRAL25MAY1400CE": {
"ohlc": {
"open": 13,
"high": 16,
"low": 9.75,
"close": 12.9
},
"depth": {
"buy": [
{
"quantity": 367,
"price": 12.65,
"orders": 1
},
{
"quantity": 367,
"price": 12.6,
"orders": 1
},
{
"quantity": 367,
"price": 12.55,
"orders": 1
},
{
"quantity": 1468,
"price": 12.5,
"orders": 2
},
{
"quantity": 1101,
"price": 12.45,
"orders": 2
}
],
"sell": [
{
"quantity": 734,
"price": 12.85,
"orders": 2
},
{
"quantity": 734,
"price": 12.9,
"orders": 2
},
{
"quantity": 367,
"price": 12.95,
"orders": 1
},
{
"quantity": 1101,
"price": 13,
"orders": 2
},
{
"quantity": 367,
"price": 13.05,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|67956",
"symbol": "ASTRAL25MAY1400CE",
"last_price": 12.9,
"volume": 329199,
"average_price": 12.19,
"oi": 710145,
"net_change": 0.3,
"total_buy_quantity": 100191,
"total_sell_quantity": 130652,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.6,
"last_trade_time": "1746611972333",
"oi_day_high": 710145,
"oi_day_low": 631974
},
"NSE_FO:CGPOWER25MAY650PE": {
"ohlc": {
"open": 65.25,
"high": 65.25,
"low": 38.3,
"close": 48.45
},
"depth": {
"buy": [
{
"quantity": 1450,
"price": 47.4,
"orders": 2
},
{
"quantity": 725,
"price": 47.35,
"orders": 1
},
{
"quantity": 2175,
"price": 47.25,
"orders": 3
},
{
"quantity": 2900,
"price": 46.05,
"orders": 1
},
{
"quantity": 2900,
"price": 45.85,
"orders": 1
}
],
"sell": [
{
"quantity": 725,
"price": 49.15,
"orders": 1
},
{
"quantity": 1450,
"price": 49.2,
"orders": 2
},
{
"quantity": 1450,
"price": 49.8,
"orders": 1
},
{
"quantity": 725,
"price": 49.9,
"orders": 1
},
{
"quantity": 725,
"price": 50.2,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|80254",
"symbol": "CGPOWER25MAY650PE",
"last_price": 48.45,
"volume": 87000,
"average_price": 44.96,
"oi": 166025,
"net_change": -11.7,
"total_buy_quantity": 81925,
"total_sell_quantity": 91350,
"lower_circuit_limit": 26.95,
"upper_circuit_limit": 93.35,
"last_trade_time": "1746611652622",
"oi_day_high": 168200,
"oi_day_low": 147900
},
"NSE_FO:SBICARD25MAY930CE": {
"ohlc": {
"open": 7.65,
"high": 16.4,
"low": 7.65,
"close": 15.05
},
"depth": {
"buy": [
{
"quantity": 1600,
"price": 14.95,
"orders": 2
},
{
"quantity": 800,
"price": 14.9,
"orders": 1
},
{
"quantity": 1600,
"price": 14.85,
"orders": 2
},
{
"quantity": 1600,
"price": 14.8,
"orders": 2
},
{
"quantity": 1600,
"price": 14.75,
"orders": 1
}
],
"sell": [
{
"quantity": 800,
"price": 15.15,
"orders": 1
},
{
"quantity": 800,
"price": 15.2,
"orders": 1
},
{
"quantity": 2400,
"price": 15.25,
"orders": 3
},
{
"quantity": 800,
"price": 15.3,
"orders": 1
},
{
"quantity": 800,
"price": 15.35,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|121085",
"symbol": "SBICARD25MAY930CE",
"last_price": 15.05,
"volume": 369600,
"average_price": 13.53,
"oi": 254400,
"net_change": 6.7,
"total_buy_quantity": 368000,
"total_sell_quantity": 160800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.35,
"last_trade_time": "1746611995052",
"oi_day_high": 265600,
"oi_day_low": 238400
},
"NSE_FO:HUDCO25MAY230CE": {
"ohlc": {
"open": 5,
"high": 8.1,
"low": 2.75,
"close": 3.5
},
"depth": {
"buy": [
{
"quantity": 16975,
"price": 3.5,
"orders": 7
},
{
"quantity": 21825,
"price": 3.45,
"orders": 7
},
{
"quantity": 14550,
"price": 3.4,
"orders": 4
},
{
"quantity": 16975,
"price": 3.35,
"orders": 5
},
{
"quantity": 9700,
"price": 3.3,
"orders": 3
}
],
"sell": [
{
"quantity": 7275,
"price": 3.6,
"orders": 3
},
{
"quantity": 29100,
"price": 3.65,
"orders": 10
},
{
"quantity": 21825,
"price": 3.7,
"orders": 7
},
{
"quantity": 19400,
"price": 3.75,
"orders": 6
},
{
"quantity": 12125,
"price": 3.8,
"orders": 5
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|90026",
"symbol": "HUDCO25MAY230CE",
"last_price": 3.5,
"volume": 18214175,
"average_price": 4.46,
"oi": 2495325,
"net_change": -2.35,
"total_buy_quantity": 693550,
"total_sell_quantity": 979700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.85,
"last_trade_time": "1746611994025",
"oi_day_high": 2900300,
"oi_day_low": 1564125
},
"NSE_FO:DIXON25MAY16500CE": {
"ohlc": {
"open": 659.9,
"high": 696,
"low": 490,
"close": 594.25
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 591.4,
"orders": 2
},
{
"quantity": 50,
"price": 591.35,
"orders": 1
},
{
"quantity": 50,
"price": 591.3,
"orders": 1
},
{
"quantity": 50,
"price": 591.1,
"orders": 1
},
{
"quantity": 100,
"price": 591.05,
"orders": 1
}
],
"sell": [
{
"quantity": 50,
"price": 595.95,
"orders": 1
},
{
"quantity": 50,
"price": 596,
"orders": 1
},
{
"quantity": 50,
"price": 596.5,
"orders": 1
},
{
"quantity": 50,
"price": 596.95,
"orders": 1
},
{
"quantity": 100,
"price": 597,
"orders": 2
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|80032",
"symbol": "DIXON25MAY16500CE",
"last_price": 594.25,
"volume": 197500,
"average_price": 595.7,
"oi": 130100,
"net_change": -26.1,
"total_buy_quantity": 8250,
"total_sell_quantity": 14750,
"lower_circuit_limit": 25.3,
"upper_circuit_limit": 1215.4,
"last_trade_time": "1746611990246",
"oi_day_high": 131450,
"oi_day_low": 118050
},
"NSE_FO:LODHA25MAY1320CE": {
"ohlc": {
"open": 42.3,
"high": 50,
"low": 36.45,
"close": 49.15
},
"depth": {
"buy": [
{
"quantity": 450,
"price": 48.5,
"orders": 1
},
{
"quantity": 450,
"price": 48.45,
"orders": 1
},
{
"quantity": 450,
"price": 48.4,
"orders": 1
},
{
"quantity": 450,
"price": 48.3,
"orders": 1
},
{
"quantity": 450,
"price": 48.25,
"orders": 1
}
],
"sell": [
{
"quantity": 450,
"price": 48.9,
"orders": 1
},
{
"quantity": 450,
"price": 48.95,
"orders": 1
},
{
"quantity": 450,
"price": 49.15,
"orders": 1
},
{
"quantity": 450,
"price": 49.6,
"orders": 1
},
{
"quantity": 450,
"price": 51.1,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|101626",
"symbol": "LODHA25MAY1320CE",
"last_price": 49.15,
"volume": 72000,
"average_price": 45.93,
"oi": 91350,
"net_change": 3.5,
"total_buy_quantity": 117900,
"total_sell_quantity": 76500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 99.85,
"last_trade_time": "1746611940815",
"oi_day_high": 101700,
"oi_day_low": 91350
},
"NSE_FO:ULTRACEMCO25MAY12200PE": {
"ohlc": {
"open": 600,
"high": 666.45,
"low": 584.65,
"close": 610.45
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 603.45,
"orders": 1
},
{
"quantity": 50,
"price": 603.4,
"orders": 1
},
{
"quantity": 50,
"price": 603.1,
"orders": 1
},
{
"quantity": 50,
"price": 599.05,
"orders": 1
},
{
"quantity": 100,
"price": 599,
"orders": 1
}
],
"sell": [
{
"quantity": 50,
"price": 614.85,
"orders": 1
},
{
"quantity": 50,
"price": 614.9,
"orders": 1
},
{
"quantity": 50,
"price": 615.9,
"orders": 1
},
{
"quantity": 100,
"price": 615.95,
"orders": 1
},
{
"quantity": 50,
"price": 621.4,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|137114",
"symbol": "ULTRACEMCO25MAY12200PE",
"last_price": 610.45,
"volume": 3050,
"average_price": 616.72,
"oi": 52400,
"net_change": 24.7,
"total_buy_quantity": 5650,
"total_sell_quantity": 5400,
"lower_circuit_limit": 222.2,
"upper_circuit_limit": 949.3,
"last_trade_time": "1746611979667",
"oi_day_high": 52900,
"oi_day_low": 52350
},
"NSE_FO:POLICYBZR25MAY1660CE": {
"ohlc": {
"open": 50.6,
"high": 75,
"low": 43.65,
"close": 69.7
},
"depth": {
"buy": [
{
"quantity": 650,
"price": 69.25,
"orders": 2
},
{
"quantity": 650,
"price": 68.7,
"orders": 2
},
{
"quantity": 650,
"price": 68.65,
"orders": 1
},
{
"quantity": 650,
"price": 67.95,
"orders": 1
},
{
"quantity": 325,
"price": 67.3,
"orders": 1
}
],
"sell": [
{
"quantity": 1950,
"price": 69.75,
"orders": 1
},
{
"quantity": 650,
"price": 69.95,
"orders": 1
},
{
"quantity": 325,
"price": 70.5,
"orders": 1
},
{
"quantity": 325,
"price": 70.6,
"orders": 1
},
{
"quantity": 975,
"price": 70.65,
"orders": 2
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|131103",
"symbol": "POLICYBZR25MAY1660CE",
"last_price": 69.7,
"volume": 62400,
"average_price": 60.29,
"oi": 47775,
"net_change": 19,
"total_buy_quantity": 53950,
"total_sell_quantity": 53625,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 108.25,
"last_trade_time": "1746611969889",
"oi_day_high": 52650,
"oi_day_low": 47775
},
"NSE_FO:TIINDIA25MAY2650CE": {
"ohlc": {
"open": 307.7,
"high": 345.05,
"low": 307.7,
"close": 345.05
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 330.2,
"orders": 1
},
{
"quantity": 150,
"price": 330.15,
"orders": 1
},
{
"quantity": 150,
"price": 330.1,
"orders": 1
},
{
"quantity": 300,
"price": 330.05,
"orders": 1
},
{
"quantity": 300,
"price": 325.05,
"orders": 1
}
],
"sell": [
{
"quantity": 750,
"price": 341.4,
"orders": 1
},
{
"quantity": 150,
"price": 341.45,
"orders": 1
},
{
"quantity": 600,
"price": 342.5,
"orders": 1
},
{
"quantity": 750,
"price": 344.05,
"orders": 1
},
{
"quantity": 1500,
"price": 346.95,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|143990",
"symbol": "TIINDIA25MAY2650CE",
"last_price": 345.05,
"volume": 1200,
"average_price": 317.21,
"oi": 7950,
"net_change": 37.5,
"total_buy_quantity": 14700,
"total_sell_quantity": 14100,
"lower_circuit_limit": 131.1,
"upper_circuit_limit": 484,
"last_trade_time": "1746598077695",
"oi_day_high": 7950,
"oi_day_low": 7650
},
"NSE_FO:CHAMBLFERT25MAY690PE": {
"ohlc": {
"open": 34,
"high": 37.55,
"low": 21.1,
"close": 22.6
},
"depth": {
"buy": [
{
"quantity": 1900,
"price": 22.65,
"orders": 1
},
{
"quantity": 1900,
"price": 22.6,
"orders": 2
},
{
"quantity": 1900,
"price": 22.05,
"orders": 1
},
{
"quantity": 950,
"price": 22,
"orders": 1
},
{
"quantity": 1900,
"price": 21.65,
"orders": 1
}
],
"sell": [
{
"quantity": 950,
"price": 22.9,
"orders": 1
},
{
"quantity": 950,
"price": 22.95,
"orders": 1
},
{
"quantity": 1900,
"price": 23.55,
"orders": 1
},
{
"quantity": 4750,
"price": 23.6,
"orders": 1
},
{
"quantity": 1900,
"price": 23.75,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|80509",
"symbol": "CHAMBLFERT25MAY690PE",
"last_price": 22.6,
"volume": 722950,
"average_price": 30.2,
"oi": 458850,
"net_change": -10.55,
"total_buy_quantity": 151050,
"total_sell_quantity": 177650,
"lower_circuit_limit": 13.15,
"upper_circuit_limit": 53.15,
"last_trade_time": "1746611997850",
"oi_day_high": 458850,
"oi_day_low": 335350
},
"NSE_FO:CANBK25MAY99CE": {
"ohlc": {
"open": 1.4,
"high": 2.15,
"low": 1.4,
"close": 1.7
},
"depth": {
"buy": [
{
"quantity": 74250,
"price": 1.65,
"orders": 6
},
{
"quantity": 114750,
"price": 1.6,
"orders": 8
},
{
"quantity": 175500,
"price": 1.55,
"orders": 9
},
{
"quantity": 94500,
"price": 1.5,
"orders": 6
},
{
"quantity": 13500,
"price": 1.45,
"orders": 1
}
],
"sell": [
{
"quantity": 209250,
"price": 1.75,
"orders": 8
},
{
"quantity": 209250,
"price": 1.8,
"orders": 8
},
{
"quantity": 297000,
"price": 1.85,
"orders": 10
},
{
"quantity": 182250,
"price": 1.9,
"orders": 4
},
{
"quantity": 148500,
"price": 1.95,
"orders": 4
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|78981",
"symbol": "CANBK25MAY99CE",
"last_price": 1.7,
"volume": 3658500,
"average_price": 1.81,
"oi": 2916000,
"net_change": 0.2,
"total_buy_quantity": 1350000,
"total_sell_quantity": 2592000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.5,
"last_trade_time": "1746611973999",
"oi_day_high": 3037500,
"oi_day_low": 2254500
},
"NSE_FO:CIPLA25MAY1560CE": {
"ohlc": {
"open": 24.95,
"high": 29.25,
"low": 23.45,
"close": 26.9
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 26.85,
"orders": 1
},
{
"quantity": 650,
"price": 26.8,
"orders": 2
},
{
"quantity": 325,
"price": 26.7,
"orders": 1
},
{
"quantity": 650,
"price": 26.65,
"orders": 2
},
{
"quantity": 325,
"price": 26.6,
"orders": 1
}
],
"sell": [
{
"quantity": 325,
"price": 27.2,
"orders": 1
},
{
"quantity": 325,
"price": 27.25,
"orders": 1
},
{
"quantity": 650,
"price": 27.4,
"orders": 2
},
{
"quantity": 325,
"price": 27.6,
"orders": 1
},
{
"quantity": 325,
"price": 27.65,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|74910",
"symbol": "CIPLA25MAY1560CE",
"last_price": 26.9,
"volume": 199875,
"average_price": 26.56,
"oi": 362375,
"net_change": -0.95,
"total_buy_quantity": 67600,
"total_sell_quantity": 74750,
"lower_circuit_limit": 1.8,
"upper_circuit_limit": 53.9,
"last_trade_time": "1746611971190",
"oi_day_high": 362375,
"oi_day_low": 326625
},
"NSE_FO:MUTHOOTFIN25MAY2160PE": {
"ohlc": {
"open": 48.6,
"high": 48.6,
"low": 25.85,
"close": 32.15
},
"depth": {
"buy": [
{
"quantity": 275,
"price": 31.3,
"orders": 1
},
{
"quantity": 550,
"price": 31.25,
"orders": 1
},
{
"quantity": 550,
"price": 30.85,
"orders": 1
},
{
"quantity": 550,
"price": 30.45,
"orders": 1
},
{
"quantity": 275,
"price": 30.1,
"orders": 1
}
],
"sell": [
{
"quantity": 825,
"price": 32.35,
"orders": 2
},
{
"quantity": 550,
"price": 32.75,
"orders": 1
},
{
"quantity": 275,
"price": 34.9,
"orders": 1
},
{
"quantity": 1100,
"price": 36,
"orders": 1
},
{
"quantity": 5500,
"price": 39.15,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|107189",
"symbol": "MUTHOOTFIN25MAY2160PE",
"last_price": 32.15,
"volume": 35475,
"average_price": 33.11,
"oi": 70950,
"net_change": -16.5,
"total_buy_quantity": 88550,
"total_sell_quantity": 32450,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 86.1,
"last_trade_time": "1746611487027",
"oi_day_high": 75900,
"oi_day_low": 70950
},
"NSE_FO:GODREJPROP25MAY2150PE": {
"ohlc": {
"open": 123.4,
"high": 123.4,
"low": 83.5,
"close": 86.7
},
"depth": {
"buy": [
{
"quantity": 225,
"price": 86.15,
"orders": 1
},
{
"quantity": 225,
"price": 86.1,
"orders": 1
},
{
"quantity": 225,
"price": 86,
"orders": 1
},
{
"quantity": 225,
"price": 85.6,
"orders": 1
},
{
"quantity": 450,
"price": 85.55,
"orders": 1
}
],
"sell": [
{
"quantity": 450,
"price": 87.1,
"orders": 2
},
{
"quantity": 225,
"price": 87.15,
"orders": 1
},
{
"quantity": 225,
"price": 87.2,
"orders": 1
},
{
"quantity": 450,
"price": 87.25,
"orders": 1
},
{
"quantity": 225,
"price": 87.85,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|90761",
"symbol": "GODREJPROP25MAY2150PE",
"last_price": 86.7,
"volume": 149625,
"average_price": 96.91,
"oi": 115875,
"net_change": -30.85,
"total_buy_quantity": 14175,
"total_sell_quantity": 23850,
"lower_circuit_limit": 28.6,
"upper_circuit_limit": 206.5,
"last_trade_time": "1746611993002",
"oi_day_high": 121275,
"oi_day_low": 109800
},
"NSE_FO:BAJFINANCE25MAY9300PE": {
"ohlc": {
"open": 545,
"high": 547.75,
"low": 412.15,
"close": 425.45
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 416.1,
"orders": 1
},
{
"quantity": 125,
"price": 416.05,
"orders": 1
},
{
"quantity": 125,
"price": 415.95,
"orders": 1
},
{
"quantity": 625,
"price": 381.9,
"orders": 1
},
{
"quantity": 500,
"price": 378.7,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 427.2,
"orders": 1
},
{
"quantity": 125,
"price": 427.25,
"orders": 1
},
{
"quantity": 125,
"price": 427.3,
"orders": 1
},
{
"quantity": 375,
"price": 427.45,
"orders": 2
},
{
"quantity": 250,
"price": 429.95,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|72469",
"symbol": "BAJFINANCE25MAY9300PE",
"last_price": 425.45,
"volume": 21375,
"average_price": 457.21,
"oi": 100250,
"net_change": -119.9,
"total_buy_quantity": 7875,
"total_sell_quantity": 7125,
"lower_circuit_limit": 62.95,
"upper_circuit_limit": 866.95,
"last_trade_time": "1746611051819",
"oi_day_high": 105500,
"oi_day_low": 100250
},
"NSE_FO:KEI25MAY3000CE": {
"ohlc": {
"open": 290,
"high": 406.7,
"low": 269.55,
"close": 327.6
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 326,
"orders": 1
},
{
"quantity": 150,
"price": 325.95,
"orders": 1
},
{
"quantity": 150,
"price": 325.9,
"orders": 1
},
{
"quantity": 300,
"price": 325.85,
"orders": 2
},
{
"quantity": 150,
"price": 325.8,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 335.75,
"orders": 1
},
{
"quantity": 150,
"price": 335.8,
"orders": 1
},
{
"quantity": 300,
"price": 335.95,
"orders": 1
},
{
"quantity": 150,
"price": 338.75,
"orders": 1
},
{
"quantity": 150,
"price": 342.7,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|99710",
"symbol": "KEI25MAY3000CE",
"last_price": 327.6,
"volume": 34200,
"average_price": 352.26,
"oi": 41250,
"net_change": 59,
"total_buy_quantity": 14250,
"total_sell_quantity": 18900,
"lower_circuit_limit": 63.05,
"upper_circuit_limit": 474.15,
"last_trade_time": "1746610921070",
"oi_day_high": 50550,
"oi_day_low": 41250
},
"NSE_FO:BHARTIARTL25MAY1840PE": {
"ohlc": {
"open": 22.55,
"high": 24.6,
"low": 18.5,
"close": 21.2
},
"depth": {
"buy": [
{
"quantity": 475,
"price": 21.3,
"orders": 1
},
{
"quantity": 2375,
"price": 21.25,
"orders": 4
},
{
"quantity": 2850,
"price": 21.2,
"orders": 4
},
{
"quantity": 1900,
"price": 21.15,
"orders": 4
},
{
"quantity": 1425,
"price": 21.1,
"orders": 3
}
],
"sell": [
{
"quantity": 1425,
"price": 21.45,
"orders": 1
},
{
"quantity": 475,
"price": 21.5,
"orders": 1
},
{
"quantity": 475,
"price": 21.55,
"orders": 1
},
{
"quantity": 475,
"price": 21.6,
"orders": 1
},
{
"quantity": 475,
"price": 21.65,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|71335",
"symbol": "BHARTIARTL25MAY1840PE",
"last_price": 21.2,
"volume": 1053550,
"average_price": 21.15,
"oi": 716775,
"net_change": -1.35,
"total_buy_quantity": 296875,
"total_sell_quantity": 106875,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 46.3,
"last_trade_time": "1746611940004",
"oi_day_high": 788025,
"oi_day_low": 714875
},
"NSE_FO:LTF25MAY180CE": {
"ohlc": {
"open": 1.05,
"high": 1.9,
"low": 0.95,
"close": 1.7
},
"depth": {
"buy": [
{
"quantity": 53544,
"price": 1.65,
"orders": 7
},
{
"quantity": 44620,
"price": 1.6,
"orders": 5
},
{
"quantity": 58006,
"price": 1.55,
"orders": 9
},
{
"quantity": 53544,
"price": 1.5,
"orders": 9
},
{
"quantity": 31234,
"price": 1.45,
"orders": 4
}
],
"sell": [
{
"quantity": 53544,
"price": 1.7,
"orders": 5
},
{
"quantity": 129398,
"price": 1.75,
"orders": 9
},
{
"quantity": 178480,
"price": 1.8,
"orders": 9
},
{
"quantity": 191866,
"price": 1.85,
"orders": 12
},
{
"quantity": 53544,
"price": 1.9,
"orders": 5
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|102368",
"symbol": "LTF25MAY180CE",
"last_price": 1.7,
"volume": 2761978,
"average_price": 1.62,
"oi": 3913174,
"net_change": 0.7,
"total_buy_quantity": 2235462,
"total_sell_quantity": 1633092,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21,
"last_trade_time": "1746611995851",
"oi_day_high": 3971180,
"oi_day_low": 3721308
},
"NSE_FO:YESBANK25MAY18CE": {
"ohlc": {
"open": 0.65,
"high": 0.9,
"low": 0.55,
"close": 0.8
},
"depth": {
"buy": [
{
"quantity": 1638000,
"price": 0.75,
"orders": 13
},
{
"quantity": 2028000,
"price": 0.7,
"orders": 11
},
{
"quantity": 2808000,
"price": 0.65,
"orders": 16
},
{
"quantity": 5486000,
"price": 0.6,
"orders": 20
},
{
"quantity": 6734000,
"price": 0.55,
"orders": 27
}
],
"sell": [
{
"quantity": 962000,
"price": 0.8,
"orders": 23
},
{
"quantity": 1820000,
"price": 0.85,
"orders": 28
},
{
"quantity": 1534000,
"price": 0.9,
"orders": 28
},
{
"quantity": 442000,
"price": 0.95,
"orders": 10
},
{
"quantity": 312000,
"price": 1,
"orders": 10
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|140559",
"symbol": "YESBANK25MAY18CE",
"last_price": 0.8,
"volume": 102102000,
"average_price": 0.67,
"oi": 35048000,
"net_change": 0.1,
"total_buy_quantity": 60190000,
"total_sell_quantity": 7228000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.7,
"last_trade_time": "1746611984974",
"oi_day_high": 36738000,
"oi_day_low": 32188000
},
"NSE_FO:NMDC25MAY68CE": {
"ohlc": {
"open": 0.9,
"high": 1.55,
"low": 0.9,
"close": 1.35
},
"depth": {
"buy": [
{
"quantity": 175500,
"price": 1.35,
"orders": 7
},
{
"quantity": 175500,
"price": 1.3,
"orders": 8
},
{
"quantity": 445500,
"price": 1.25,
"orders": 10
},
{
"quantity": 189000,
"price": 1.2,
"orders": 6
},
{
"quantity": 297000,
"price": 1.15,
"orders": 5
}
],
"sell": [
{
"quantity": 94500,
"price": 1.4,
"orders": 5
},
{
"quantity": 135000,
"price": 1.45,
"orders": 9
},
{
"quantity": 270000,
"price": 1.5,
"orders": 9
},
{
"quantity": 216000,
"price": 1.55,
"orders": 5
},
{
"quantity": 81000,
"price": 1.6,
"orders": 4
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|53937",
"symbol": "NMDC25MAY68CE",
"last_price": 1.35,
"volume": 5535000,
"average_price": 1.26,
"oi": 4684500,
"net_change": 0.2,
"total_buy_quantity": 5305500,
"total_sell_quantity": 2929500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.15,
"last_trade_time": "1746611980669",
"oi_day_high": 4846500,
"oi_day_low": 4617000
},
"NSE_FO:APOLLOHOSP25MAY7150PE": {
"ohlc": {
"open": 213.45,
"high": 236,
"low": 202.05,
"close": 229.7
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 225.3,
"orders": 1
},
{
"quantity": 125,
"price": 225.25,
"orders": 1
},
{
"quantity": 250,
"price": 225.05,
"orders": 1
},
{
"quantity": 1250,
"price": 206.45,
"orders": 1
},
{
"quantity": 500,
"price": 181,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 230.9,
"orders": 1
},
{
"quantity": 250,
"price": 230.95,
"orders": 1
},
{
"quantity": 250,
"price": 233.95,
"orders": 1
},
{
"quantity": 1250,
"price": 264.7,
"orders": 1
},
{
"quantity": 3750,
"price": 281.05,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|68322",
"symbol": "APOLLOHOSP25MAY7150PE",
"last_price": 229.7,
"volume": 4000,
"average_price": 221.03,
"oi": 10750,
"net_change": 7.3,
"total_buy_quantity": 5875,
"total_sell_quantity": 7125,
"lower_circuit_limit": 47.45,
"upper_circuit_limit": 397.35,
"last_trade_time": "1746611181024",
"oi_day_high": 10875,
"oi_day_low": 10375
},
"NSE_FO:HFCL25MAY85CE": {
"ohlc": {
"open": 0.9,
"high": 1.1,
"low": 0.75,
"close": 1
},
"depth": {
"buy": [
{
"quantity": 53950,
"price": 0.95,
"orders": 8
},
{
"quantity": 49800,
"price": 0.9,
"orders": 7
},
{
"quantity": 49800,
"price": 0.85,
"orders": 7
},
{
"quantity": 49800,
"price": 0.8,
"orders": 6
},
{
"quantity": 1294800,
"price": 0.75,
"orders": 9
}
],
"sell": [
{
"quantity": 45650,
"price": 1.05,
"orders": 7
},
{
"quantity": 53950,
"price": 1.1,
"orders": 7
},
{
"quantity": 66400,
"price": 1.15,
"orders": 7
},
{
"quantity": 29050,
"price": 1.2,
"orders": 7
},
{
"quantity": 41500,
"price": 1.25,
"orders": 7
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|88361",
"symbol": "HFCL25MAY85CE",
"last_price": 1,
"volume": 1676600,
"average_price": 0.94,
"oi": 4565000,
"net_change": 0.05,
"total_buy_quantity": 2983850,
"total_sell_quantity": 1099750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.95,
"last_trade_time": "1746611904830",
"oi_day_high": 4623100,
"oi_day_low": 4299400
},
"NSE_FO:OIL25MAY400CE": {
"ohlc": {
"open": 16.15,
"high": 23.2,
"low": 16.1,
"close": 21.85
},
"depth": {
"buy": [
{
"quantity": 4300,
"price": 21.65,
"orders": 3
},
{
"quantity": 2150,
"price": 21.6,
"orders": 2
},
{
"quantity": 1075,
"price": 21.55,
"orders": 1
},
{
"quantity": 1075,
"price": 21.5,
"orders": 1
},
{
"quantity": 2150,
"price": 21.35,
"orders": 1
}
],
"sell": [
{
"quantity": 1075,
"price": 21.9,
"orders": 1
},
{
"quantity": 2150,
"price": 21.95,
"orders": 2
},
{
"quantity": 1075,
"price": 22,
"orders": 1
},
{
"quantity": 1075,
"price": 22.05,
"orders": 1
},
{
"quantity": 2150,
"price": 22.1,
"orders": 2
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|111298",
"symbol": "OIL25MAY400CE",
"last_price": 21.85,
"volume": 517075,
"average_price": 19.62,
"oi": 259075,
"net_change": 5,
"total_buy_quantity": 147275,
"total_sell_quantity": 97825,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 36.85,
"last_trade_time": "1746611962442",
"oi_day_high": 317125,
"oi_day_low": 259075
},
"NSE_FO:TATAPOWER25MAY395PE": {
"ohlc": {
"open": 25.2,
"high": 26.55,
"low": 20.45,
"close": 21.85
},
"depth": {
"buy": [
{
"quantity": 1350,
"price": 22,
"orders": 1
},
{
"quantity": 2700,
"price": 21.95,
"orders": 2
},
{
"quantity": 2700,
"price": 21.85,
"orders": 1
},
{
"quantity": 2700,
"price": 21.65,
"orders": 1
},
{
"quantity": 2700,
"price": 21.45,
"orders": 1
}
],
"sell": [
{
"quantity": 1350,
"price": 22.3,
"orders": 1
},
{
"quantity": 2700,
"price": 22.35,
"orders": 1
},
{
"quantity": 1350,
"price": 22.45,
"orders": 1
},
{
"quantity": 5400,
"price": 23.8,
"orders": 1
},
{
"quantity": 4050,
"price": 23.85,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|142868",
"symbol": "TATAPOWER25MAY395PE",
"last_price": 21.85,
"volume": 103950,
"average_price": 22.83,
"oi": 719550,
"net_change": -3.35,
"total_buy_quantity": 133650,
"total_sell_quantity": 143100,
"lower_circuit_limit": 5.2,
"upper_circuit_limit": 45.2,
"last_trade_time": "1746609630528",
"oi_day_high": 742500,
"oi_day_low": 719550
},
"NSE_FO:MCX25MAY6200CE": {
"ohlc": {
"open": 210.75,
"high": 322,
"low": 204.6,
"close": 238.05
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 238.05,
"orders": 1
},
{
"quantity": 100,
"price": 238,
"orders": 1
},
{
"quantity": 100,
"price": 237.5,
"orders": 1
},
{
"quantity": 200,
"price": 237.1,
"orders": 2
},
{
"quantity": 200,
"price": 237.05,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 238.8,
"orders": 1
},
{
"quantity": 100,
"price": 239,
"orders": 1
},
{
"quantity": 100,
"price": 239.5,
"orders": 1
},
{
"quantity": 100,
"price": 239.9,
"orders": 1
},
{
"quantity": 100,
"price": 239.95,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|105165",
"symbol": "MCX25MAY6200CE",
"last_price": 238.05,
"volume": 304800,
"average_price": 264.28,
"oi": 90400,
"net_change": 26.9,
"total_buy_quantity": 17700,
"total_sell_quantity": 26100,
"lower_circuit_limit": 9.1,
"upper_circuit_limit": 413.2,
"last_trade_time": "1746611989320",
"oi_day_high": 94100,
"oi_day_low": 67100
},
"NSE_FO:ETERNAL25MAY235PE": {
"ohlc": {
"open": 10.05,
"high": 10.75,
"low": 7.35,
"close": 7.7
},
"depth": {
"buy": [
{
"quantity": 6000,
"price": 7.65,
"orders": 2
},
{
"quantity": 12000,
"price": 7.6,
"orders": 5
},
{
"quantity": 20000,
"price": 7.55,
"orders": 8
},
{
"quantity": 10000,
"price": 7.5,
"orders": 3
},
{
"quantity": 14000,
"price": 7.45,
"orders": 5
}
],
"sell": [
{
"quantity": 28000,
"price": 7.7,
"orders": 4
},
{
"quantity": 18000,
"price": 7.75,
"orders": 8
},
{
"quantity": 12000,
"price": 7.8,
"orders": 6
},
{
"quantity": 10000,
"price": 7.85,
"orders": 4
},
{
"quantity": 14000,
"price": 7.9,
"orders": 3
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|146347",
"symbol": "ETERNAL25MAY235PE",
"last_price": 7.7,
"volume": 3294000,
"average_price": 8.83,
"oi": 1900000,
"net_change": -2.05,
"total_buy_quantity": 390000,
"total_sell_quantity": 546000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.75,
"last_trade_time": "1746611993020",
"oi_day_high": 1900000,
"oi_day_low": 1526000
},
"NSE_FO:PNB25MAY103PE": {
"ohlc": {
"open": 7.65,
"high": 10.45,
"low": 7.65,
"close": 9.35
},
"depth": {
"buy": [
{
"quantity": 16000,
"price": 9.55,
"orders": 2
},
{
"quantity": 32000,
"price": 9.35,
"orders": 1
},
{
"quantity": 80000,
"price": 8.5,
"orders": 1
},
{
"quantity": 240000,
"price": 7,
"orders": 1
},
{
"quantity": 72000,
"price": 5.25,
"orders": 1
}
],
"sell": [
{
"quantity": 8000,
"price": 9.75,
"orders": 1
},
{
"quantity": 8000,
"price": 9.8,
"orders": 1
},
{
"quantity": 8000,
"price": 9.95,
"orders": 1
},
{
"quantity": 32000,
"price": 10,
"orders": 1
},
{
"quantity": 240000,
"price": 11.3,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|129891",
"symbol": "PNB25MAY103PE",
"last_price": 9.35,
"volume": 440000,
"average_price": 9.22,
"oi": 1872000,
"net_change": -0.05,
"total_buy_quantity": 448000,
"total_sell_quantity": 504000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.4,
"last_trade_time": "1746610624017",
"oi_day_high": 2040000,
"oi_day_low": 1872000
},
"NSE_FO:LUPIN25MAY2100CE": {
"ohlc": {
"open": 59.5,
"high": 70.55,
"low": 54.35,
"close": 68.1
},
"depth": {
"buy": [
{
"quantity": 850,
"price": 68.4,
"orders": 2
},
{
"quantity": 425,
"price": 68.15,
"orders": 1
},
{
"quantity": 425,
"price": 67.95,
"orders": 1
},
{
"quantity": 425,
"price": 67.35,
"orders": 1
},
{
"quantity": 425,
"price": 67.3,
"orders": 1
}
],
"sell": [
{
"quantity": 425,
"price": 68.65,
"orders": 1
},
{
"quantity": 425,
"price": 68.7,
"orders": 1
},
{
"quantity": 425,
"price": 69.15,
"orders": 1
},
{
"quantity": 2125,
"price": 69.2,
"orders": 1
},
{
"quantity": 425,
"price": 69.3,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|116359",
"symbol": "LUPIN25MAY2100CE",
"last_price": 68.1,
"volume": 302600,
"average_price": 64.14,
"oi": 374000,
"net_change": 8.55,
"total_buy_quantity": 67150,
"total_sell_quantity": 96475,
"lower_circuit_limit": 9.8,
"upper_circuit_limit": 109.3,
"last_trade_time": "1746611999174",
"oi_day_high": 402050,
"oi_day_low": 373575
},
"NSE_FO:ADANIPORTS25MAY1240CE": {
"ohlc": {
"open": 97,
"high": 116.25,
"low": 94.95,
"close": 114.2
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 113.3,
"orders": 1
},
{
"quantity": 400,
"price": 113.25,
"orders": 1
},
{
"quantity": 800,
"price": 113.05,
"orders": 1
},
{
"quantity": 400,
"price": 112.7,
"orders": 1
},
{
"quantity": 400,
"price": 111.5,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 114.45,
"orders": 1
},
{
"quantity": 400,
"price": 114.6,
"orders": 1
},
{
"quantity": 400,
"price": 114.75,
"orders": 1
},
{
"quantity": 800,
"price": 114.95,
"orders": 1
},
{
"quantity": 400,
"price": 115.4,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|65156",
"symbol": "ADANIPORTS25MAY1240CE",
"last_price": 114.2,
"volume": 36000,
"average_price": 106.83,
"oi": 277200,
"net_change": 15.5,
"total_buy_quantity": 34000,
"total_sell_quantity": 31600,
"lower_circuit_limit": 26.6,
"upper_circuit_limit": 170.8,
"last_trade_time": "1746611842116",
"oi_day_high": 277200,
"oi_day_low": 269600
},
"NSE_FO:UNIONBANK25MAY127.5PE": {
"ohlc": {
"open": 8.9,
"high": 11.05,
"low": 8.5,
"close": 10.85
},
"depth": {
"buy": [
{
"quantity": 8850,
"price": 10.85,
"orders": 2
},
{
"quantity": 8850,
"price": 10.75,
"orders": 1
},
{
"quantity": 4425,
"price": 10.7,
"orders": 1
},
{
"quantity": 13275,
"price": 10.65,
"orders": 2
},
{
"quantity": 4425,
"price": 10.6,
"orders": 1
}
],
"sell": [
{
"quantity": 8850,
"price": 11,
"orders": 2
},
{
"quantity": 4425,
"price": 11.05,
"orders": 1
},
{
"quantity": 4425,
"price": 11.1,
"orders": 1
},
{
"quantity": 4425,
"price": 11.15,
"orders": 1
},
{
"quantity": 4425,
"price": 11.2,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|145458",
"symbol": "UNIONBANK25MAY127.5PE",
"last_price": 10.85,
"volume": 53100,
"average_price": 10.2,
"oi": 362850,
"net_change": -0.15,
"total_buy_quantity": 469050,
"total_sell_quantity": 486750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31,
"last_trade_time": "1746611854410",
"oi_day_high": 393825,
"oi_day_low": 362850
},
"NSE_FO:UNITDSPR25MAY1560PE": {
"ohlc": {
"open": 32.9,
"high": 64.85,
"low": 30.65,
"close": 36.05
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 35.6,
"orders": 2
},
{
"quantity": 350,
"price": 35.25,
"orders": 1
},
{
"quantity": 350,
"price": 35.2,
"orders": 1
},
{
"quantity": 350,
"price": 34.85,
"orders": 1
},
{
"quantity": 350,
"price": 34.8,
"orders": 1
}
],
"sell": [
{
"quantity": 700,
"price": 36.15,
"orders": 2
},
{
"quantity": 1400,
"price": 36.5,
"orders": 1
},
{
"quantity": 350,
"price": 36.65,
"orders": 1
},
{
"quantity": 1750,
"price": 37.7,
"orders": 1
},
{
"quantity": 350,
"price": 38.65,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|138464",
"symbol": "UNITDSPR25MAY1560PE",
"last_price": 36.05,
"volume": 1001700,
"average_price": 49.05,
"oi": 158900,
"net_change": -5.95,
"total_buy_quantity": 66150,
"total_sell_quantity": 82250,
"lower_circuit_limit": 10.85,
"upper_circuit_limit": 73.15,
"last_trade_time": "1746611842432",
"oi_day_high": 187250,
"oi_day_low": 93450
},
"NSE_FO:CONCOR25MAY710PE": {
"ohlc": {
"open": 38.5,
"high": 45.75,
"low": 38.5,
"close": 38.9
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 37.4,
"orders": 1
},
{
"quantity": 1000,
"price": 37.25,
"orders": 1
},
{
"quantity": 1000,
"price": 37,
"orders": 1
},
{
"quantity": 8000,
"price": 36.2,
"orders": 2
},
{
"quantity": 10000,
"price": 35.95,
"orders": 1
}
],
"sell": [
{
"quantity": 2000,
"price": 39.4,
"orders": 2
},
{
"quantity": 1000,
"price": 39.45,
"orders": 1
},
{
"quantity": 1000,
"price": 39.6,
"orders": 1
},
{
"quantity": 4000,
"price": 40.45,
"orders": 1
},
{
"quantity": 4000,
"price": 40.7,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|83186",
"symbol": "CONCOR25MAY710PE",
"last_price": 38.9,
"volume": 13000,
"average_price": 40.82,
"oi": 168000,
"net_change": -5.75,
"total_buy_quantity": 80000,
"total_sell_quantity": 97000,
"lower_circuit_limit": 15.9,
"upper_circuit_limit": 73.4,
"last_trade_time": "1746611070369",
"oi_day_high": 170000,
"oi_day_low": 167000
},
"NSE_FO:SOLARINDS25MAY13250PE": {
"ohlc": {
"open": 529.5,
"high": 559.75,
"low": 455,
"close": 455
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 452.5,
"orders": 1
},
{
"quantity": 75,
"price": 451,
"orders": 1
},
{
"quantity": 150,
"price": 448.55,
"orders": 1
},
{
"quantity": 75,
"price": 442.6,
"orders": 1
},
{
"quantity": 75,
"price": 442.15,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 461.35,
"orders": 2
},
{
"quantity": 75,
"price": 461.4,
"orders": 1
},
{
"quantity": 150,
"price": 461.45,
"orders": 1
},
{
"quantity": 75,
"price": 467.85,
"orders": 1
},
{
"quantity": 150,
"price": 467.95,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|138655",
"symbol": "SOLARINDS25MAY13250PE",
"last_price": 455,
"volume": 7725,
"average_price": 519.6,
"oi": 6900,
"net_change": -72.95,
"total_buy_quantity": 6750,
"total_sell_quantity": 6975,
"lower_circuit_limit": 71.35,
"upper_circuit_limit": 984.55,
"last_trade_time": "1746611980171",
"oi_day_high": 7125,
"oi_day_low": 2400
},
"NSE_FO:BHEL25MAY230PE": {
"ohlc": {
"open": 17.1,
"high": 17.1,
"low": 12.2,
"close": 12.55
},
"depth": {
"buy": [
{
"quantity": 7875,
"price": 12.45,
"orders": 3
},
{
"quantity": 2625,
"price": 12.4,
"orders": 1
},
{
"quantity": 2625,
"price": 12.3,
"orders": 1
},
{
"quantity": 2625,
"price": 12.25,
"orders": 1
},
{
"quantity": 2625,
"price": 12.2,
"orders": 1
}
],
"sell": [
{
"quantity": 13125,
"price": 12.6,
"orders": 4
},
{
"quantity": 10500,
"price": 12.65,
"orders": 3
},
{
"quantity": 15750,
"price": 12.7,
"orders": 5
},
{
"quantity": 18375,
"price": 12.75,
"orders": 4
},
{
"quantity": 5250,
"price": 12.8,
"orders": 2
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|71451",
"symbol": "BHEL25MAY230PE",
"last_price": 12.55,
"volume": 874125,
"average_price": 14.12,
"oi": 3144750,
"net_change": -4.5,
"total_buy_quantity": 383250,
"total_sell_quantity": 438375,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 37.05,
"last_trade_time": "1746611962548",
"oi_day_high": 3289125,
"oi_day_low": 3144750
},
"NSE_FO:TRENT25MAY5300PE": {
"ohlc": {
"open": 229.45,
"high": 252,
"low": 195.75,
"close": 210
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 209.55,
"orders": 2
},
{
"quantity": 100,
"price": 209.25,
"orders": 1
},
{
"quantity": 100,
"price": 207.85,
"orders": 1
},
{
"quantity": 100,
"price": 207.8,
"orders": 1
},
{
"quantity": 100,
"price": 202.55,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 211.15,
"orders": 1
},
{
"quantity": 100,
"price": 211.5,
"orders": 1
},
{
"quantity": 100,
"price": 211.85,
"orders": 1
},
{
"quantity": 100,
"price": 211.9,
"orders": 1
},
{
"quantity": 200,
"price": 211.95,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|144981",
"symbol": "TRENT25MAY5300PE",
"last_price": 210,
"volume": 113200,
"average_price": 219.55,
"oi": 222800,
"net_change": -8.5,
"total_buy_quantity": 8000,
"total_sell_quantity": 13500,
"lower_circuit_limit": 10.85,
"upper_circuit_limit": 426.15,
"last_trade_time": "1746611995120",
"oi_day_high": 237000,
"oi_day_low": 222800
},
"NSE_FO:INDHOTEL25MAY820CE": {
"ohlc": {
"open": 6.25,
"high": 8.9,
"low": 3.7,
"close": 7.6
},
"depth": {
"buy": [
{
"quantity": 2000,
"price": 7.5,
"orders": 2
},
{
"quantity": 2000,
"price": 7.45,
"orders": 2
},
{
"quantity": 4000,
"price": 7.4,
"orders": 4
},
{
"quantity": 3000,
"price": 7.35,
"orders": 2
},
{
"quantity": 1000,
"price": 7.3,
"orders": 1
}
],
"sell": [
{
"quantity": 3000,
"price": 7.6,
"orders": 3
},
{
"quantity": 3000,
"price": 7.65,
"orders": 3
},
{
"quantity": 4000,
"price": 7.7,
"orders": 3
},
{
"quantity": 6000,
"price": 7.75,
"orders": 4
},
{
"quantity": 2000,
"price": 7.8,
"orders": 2
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|93231",
"symbol": "INDHOTEL25MAY820CE",
"last_price": 7.6,
"volume": 2914000,
"average_price": 6.18,
"oi": 1488000,
"net_change": 0.95,
"total_buy_quantity": 669000,
"total_sell_quantity": 335000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.65,
"last_trade_time": "1746611983025",
"oi_day_high": 1661000,
"oi_day_low": 1485000
},
"NSE_FO:BIOCON25MAY325PE": {
"ohlc": {
"open": 7.15,
"high": 7.95,
"low": 5,
"close": 5.2
},
"depth": {
"buy": [
{
"quantity": 7500,
"price": 5.15,
"orders": 3
},
{
"quantity": 7500,
"price": 5.1,
"orders": 3
},
{
"quantity": 2500,
"price": 5.05,
"orders": 1
},
{
"quantity": 5000,
"price": 5,
"orders": 2
},
{
"quantity": 5000,
"price": 4.95,
"orders": 2
}
],
"sell": [
{
"quantity": 2500,
"price": 5.3,
"orders": 1
},
{
"quantity": 7500,
"price": 5.35,
"orders": 2
},
{
"quantity": 7500,
"price": 5.4,
"orders": 3
},
{
"quantity": 5000,
"price": 5.45,
"orders": 2
},
{
"quantity": 2500,
"price": 5.55,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|75655",
"symbol": "BIOCON25MAY325PE",
"last_price": 5.2,
"volume": 462500,
"average_price": 6.07,
"oi": 462500,
"net_change": -1.5,
"total_buy_quantity": 775000,
"total_sell_quantity": 252500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.7,
"last_trade_time": "1746611993531",
"oi_day_high": 480000,
"oi_day_low": 437500
},
"NSE_FO:IRFC25MAY132.5CE": {
"ohlc": {
"open": 0.95,
"high": 1.25,
"low": 0.85,
"close": 1.15
},
"depth": {
"buy": [
{
"quantity": 21150,
"price": 1.15,
"orders": 6
},
{
"quantity": 63450,
"price": 1.1,
"orders": 6
},
{
"quantity": 81075,
"price": 1.05,
"orders": 6
},
{
"quantity": 42300,
"price": 1,
"orders": 4
},
{
"quantity": 45825,
"price": 0.95,
"orders": 5
}
],
"sell": [
{
"quantity": 88125,
"price": 1.25,
"orders": 15
},
{
"quantity": 59925,
"price": 1.3,
"orders": 7
},
{
"quantity": 42300,
"price": 1.35,
"orders": 5
},
{
"quantity": 52875,
"price": 1.4,
"orders": 11
},
{
"quantity": 10575,
"price": 1.45,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|108335",
"symbol": "IRFC25MAY132.5CE",
"last_price": 1.15,
"volume": 1343025,
"average_price": 1.02,
"oi": 2358225,
"net_change": -0.05,
"total_buy_quantity": 1149150,
"total_sell_quantity": 803700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.2,
"last_trade_time": "1746611981683",
"oi_day_high": 2358225,
"oi_day_low": 2122050
},
"NSE_FO:ICICIBANK25MAY1400CE": {
"ohlc": {
"open": 48.15,
"high": 57.85,
"low": 44,
"close": 53.15
},
"depth": {
"buy": [
{
"quantity": 1400,
"price": 52.45,
"orders": 2
},
{
"quantity": 700,
"price": 52.4,
"orders": 1
},
{
"quantity": 7000,
"price": 52.35,
"orders": 1
},
{
"quantity": 1400,
"price": 52.1,
"orders": 2
},
{
"quantity": 700,
"price": 51.25,
"orders": 1
}
],
"sell": [
{
"quantity": 700,
"price": 53.5,
"orders": 1
},
{
"quantity": 700,
"price": 53.65,
"orders": 1
},
{
"quantity": 700,
"price": 53.7,
"orders": 1
},
{
"quantity": 700,
"price": 53.75,
"orders": 1
},
{
"quantity": 700,
"price": 53.85,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|90470",
"symbol": "ICICIBANK25MAY1400CE",
"last_price": 53.15,
"volume": 734300,
"average_price": 48.94,
"oi": 1197000,
"net_change": 2.85,
"total_buy_quantity": 70000,
"total_sell_quantity": 81900,
"lower_circuit_limit": 13.9,
"upper_circuit_limit": 86.7,
"last_trade_time": "1746611971255",
"oi_day_high": 1243200,
"oi_day_low": 1191400
},
"NSE_FO:NCC25MAY220PE": {
"ohlc": {
"open": 14.9,
"high": 15.65,
"low": 11.9,
"close": 12.4
},
"depth": {
"buy": [
{
"quantity": 3550,
"price": 12.2,
"orders": 2
},
{
"quantity": 5325,
"price": 12.15,
"orders": 2
},
{
"quantity": 1775,
"price": 12.1,
"orders": 1
},
{
"quantity": 1775,
"price": 12.05,
"orders": 1
},
{
"quantity": 3550,
"price": 12,
"orders": 2
}
],
"sell": [
{
"quantity": 5325,
"price": 12.35,
"orders": 2
},
{
"quantity": 5325,
"price": 12.4,
"orders": 3
},
{
"quantity": 5325,
"price": 12.45,
"orders": 2
},
{
"quantity": 1775,
"price": 12.5,
"orders": 1
},
{
"quantity": 1775,
"price": 12.55,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|108152",
"symbol": "NCC25MAY220PE",
"last_price": 12.4,
"volume": 150875,
"average_price": 14.14,
"oi": 805850,
"net_change": -3.6,
"total_buy_quantity": 230750,
"total_sell_quantity": 271575,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 36,
"last_trade_time": "1746611937241",
"oi_day_high": 811175,
"oi_day_low": 782775
},
"NSE_FO:VEDL25MAY420PE": {
"ohlc": {
"open": 23.3,
"high": 23.3,
"low": 14.15,
"close": 15.5
},
"depth": {
"buy": [
{
"quantity": 5750,
"price": 15.3,
"orders": 4
},
{
"quantity": 6900,
"price": 15.25,
"orders": 4
},
{
"quantity": 5750,
"price": 15.2,
"orders": 4
},
{
"quantity": 2300,
"price": 15.15,
"orders": 2
},
{
"quantity": 11500,
"price": 15.1,
"orders": 5
}
],
"sell": [
{
"quantity": 3450,
"price": 15.45,
"orders": 3
},
{
"quantity": 3450,
"price": 15.5,
"orders": 3
},
{
"quantity": 3450,
"price": 15.55,
"orders": 3
},
{
"quantity": 8050,
"price": 15.6,
"orders": 5
},
{
"quantity": 3450,
"price": 15.65,
"orders": 3
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|139762",
"symbol": "VEDL25MAY420PE",
"last_price": 15.5,
"volume": 2259750,
"average_price": 16.52,
"oi": 2040100,
"net_change": -4.05,
"total_buy_quantity": 356500,
"total_sell_quantity": 198950,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 39.55,
"last_trade_time": "1746611986561",
"oi_day_high": 2068850,
"oi_day_low": 1887150
},
"NSE_FO:SAIL25MAY117.5CE": {
"ohlc": {
"open": 2.55,
"high": 3.4,
"low": 2.45,
"close": 3.2
},
"depth": {
"buy": [
{
"quantity": 20000,
"price": 3.1,
"orders": 4
},
{
"quantity": 36000,
"price": 3.05,
"orders": 6
},
{
"quantity": 48000,
"price": 3,
"orders": 4
},
{
"quantity": 56000,
"price": 2.95,
"orders": 4
},
{
"quantity": 60000,
"price": 2.9,
"orders": 5
}
],
"sell": [
{
"quantity": 28000,
"price": 3.2,
"orders": 7
},
{
"quantity": 40000,
"price": 3.25,
"orders": 6
},
{
"quantity": 52000,
"price": 3.3,
"orders": 5
},
{
"quantity": 76000,
"price": 3.35,
"orders": 12
},
{
"quantity": 16000,
"price": 3.4,
"orders": 2
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|135181",
"symbol": "SAIL25MAY117.5CE",
"last_price": 3.2,
"volume": 2160000,
"average_price": 2.95,
"oi": 2584000,
"net_change": 0.6,
"total_buy_quantity": 1232000,
"total_sell_quantity": 996000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.6,
"last_trade_time": "1746611866597",
"oi_day_high": 2700000,
"oi_day_low": 2548000
},
"NSE_FO:VOLTAS25MAY1280PE": {
"ohlc": {
"open": 88,
"high": 95.8,
"low": 65.3,
"close": 69.1
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 67.3,
"orders": 1
},
{
"quantity": 600,
"price": 67.25,
"orders": 1
},
{
"quantity": 300,
"price": 66.75,
"orders": 1
},
{
"quantity": 300,
"price": 66.7,
"orders": 1
},
{
"quantity": 300,
"price": 60.7,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 70.35,
"orders": 1
},
{
"quantity": 300,
"price": 70.4,
"orders": 1
},
{
"quantity": 300,
"price": 70.55,
"orders": 1
},
{
"quantity": 300,
"price": 70.6,
"orders": 1
},
{
"quantity": 300,
"price": 71.15,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|139980",
"symbol": "VOLTAS25MAY1280PE",
"last_price": 69.1,
"volume": 145200,
"average_price": 74.54,
"oi": 159900,
"net_change": -13.05,
"total_buy_quantity": 18600,
"total_sell_quantity": 30300,
"lower_circuit_limit": 30.75,
"upper_circuit_limit": 133.55,
"last_trade_time": "1746611984892",
"oi_day_high": 160200,
"oi_day_low": 143100
},
"NSE_FO:CUMMINSIND25MAY2950PE": {
"ohlc": {
"open": 172,
"high": 186.15,
"low": 153.05,
"close": 153.05
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 154.1,
"orders": 1
},
{
"quantity": 300,
"price": 154.05,
"orders": 1
},
{
"quantity": 150,
"price": 153.9,
"orders": 1
},
{
"quantity": 150,
"price": 153.1,
"orders": 1
},
{
"quantity": 300,
"price": 153.05,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 155.55,
"orders": 1
},
{
"quantity": 150,
"price": 155.6,
"orders": 1
},
{
"quantity": 150,
"price": 155.7,
"orders": 1
},
{
"quantity": 450,
"price": 155.95,
"orders": 2
},
{
"quantity": 150,
"price": 156,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|83869",
"symbol": "CUMMINSIND25MAY2950PE",
"last_price": 153.05,
"volume": 13350,
"average_price": 164.1,
"oi": 30900,
"net_change": -52,
"total_buy_quantity": 12900,
"total_sell_quantity": 23250,
"lower_circuit_limit": 83.9,
"upper_circuit_limit": 326.2,
"last_trade_time": "1746611970672",
"oi_day_high": 33600,
"oi_day_low": 30750
},
"NSE_FO:CROMPTON25MAY345CE": {
"ohlc": {
"open": 7.4,
"high": 8.95,
"low": 6.9,
"close": 9.05
},
"depth": {
"buy": [
{
"quantity": 5400,
"price": 8.85,
"orders": 3
},
{
"quantity": 3600,
"price": 8.8,
"orders": 2
},
{
"quantity": 5400,
"price": 8.75,
"orders": 2
},
{
"quantity": 1800,
"price": 8.7,
"orders": 1
},
{
"quantity": 3600,
"price": 8.65,
"orders": 1
}
],
"sell": [
{
"quantity": 5400,
"price": 9.05,
"orders": 3
},
{
"quantity": 12600,
"price": 9.1,
"orders": 2
},
{
"quantity": 16200,
"price": 9.15,
"orders": 3
},
{
"quantity": 1800,
"price": 9.2,
"orders": 1
},
{
"quantity": 5400,
"price": 9.25,
"orders": 2
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|83356",
"symbol": "CROMPTON25MAY345CE",
"last_price": 9.05,
"volume": 45000,
"average_price": 7.99,
"oi": 178200,
"net_change": 1.85,
"total_buy_quantity": 356400,
"total_sell_quantity": 293400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.2,
"last_trade_time": "1746611993104",
"oi_day_high": 181800,
"oi_day_low": 169200
},
"NSE_FO:AARTIIND25MAY440CE": {
"ohlc": {
"open": 16.25,
"high": 33.55,
"low": 16,
"close": 31.2
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 31.1,
"orders": 1
},
{
"quantity": 1000,
"price": 31.05,
"orders": 1
},
{
"quantity": 3000,
"price": 31,
"orders": 3
},
{
"quantity": 2000,
"price": 30.75,
"orders": 1
},
{
"quantity": 1000,
"price": 30.7,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 32.5,
"orders": 1
},
{
"quantity": 1000,
"price": 32.55,
"orders": 1
},
{
"quantity": 2000,
"price": 32.6,
"orders": 1
},
{
"quantity": 2000,
"price": 32.65,
"orders": 2
},
{
"quantity": 2000,
"price": 33.4,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|63460",
"symbol": "AARTIIND25MAY440CE",
"last_price": 31.2,
"volume": 1004000,
"average_price": 24.81,
"oi": 392000,
"net_change": 13.75,
"total_buy_quantity": 250000,
"total_sell_quantity": 137000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 59.65,
"last_trade_time": "1746611981616",
"oi_day_high": 528000,
"oi_day_low": 392000
},
"NSE_FO:RAMCOCEM25MAY990PE": {
"ohlc": {
"open": 37.7,
"high": 37.7,
"low": 37.7,
"close": 37.7
},
"depth": {
"buy": [
{
"quantity": 850,
"price": 45.25,
"orders": 1
},
{
"quantity": 3400,
"price": 45.2,
"orders": 1
},
{
"quantity": 8500,
"price": 43.2,
"orders": 1
},
{
"quantity": 2550,
"price": 43.1,
"orders": 1
},
{
"quantity": 8500,
"price": 42.25,
"orders": 1
}
],
"sell": [
{
"quantity": 2550,
"price": 60.25,
"orders": 1
},
{
"quantity": 850,
"price": 60.3,
"orders": 1
},
{
"quantity": 8500,
"price": 61.75,
"orders": 1
},
{
"quantity": 2550,
"price": 61.9,
"orders": 1
},
{
"quantity": 4250,
"price": 62.35,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|134003",
"symbol": "RAMCOCEM25MAY990PE",
"last_price": 37.7,
"volume": 0,
"average_price": 0,
"oi": 850,
"net_change": 0,
"total_buy_quantity": 28050,
"total_sell_quantity": 44200,
"lower_circuit_limit": 20.75,
"upper_circuit_limit": 83.35,
"last_trade_time": "1745296233000",
"oi_day_high": 0,
"oi_day_low": 0
},
"NSE_FO:MARICO25MAY720PE": {
"ohlc": {
"open": 20.05,
"high": 20.05,
"low": 11.2,
"close": 11.75
},
"depth": {
"buy": [
{
"quantity": 2400,
"price": 11.7,
"orders": 2
},
{
"quantity": 4800,
"price": 11.65,
"orders": 2
},
{
"quantity": 3600,
"price": 11.6,
"orders": 3
},
{
"quantity": 3600,
"price": 11.55,
"orders": 2
},
{
"quantity": 2400,
"price": 11.5,
"orders": 2
}
],
"sell": [
{
"quantity": 2400,
"price": 11.9,
"orders": 2
},
{
"quantity": 1200,
"price": 11.95,
"orders": 1
},
{
"quantity": 3600,
"price": 12,
"orders": 1
},
{
"quantity": 1200,
"price": 12.05,
"orders": 1
},
{
"quantity": 2400,
"price": 12.1,
"orders": 2
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|104183",
"symbol": "MARICO25MAY720PE",
"last_price": 11.75,
"volume": 883200,
"average_price": 13.45,
"oi": 532800,
"net_change": -6.15,
"total_buy_quantity": 540000,
"total_sell_quantity": 216000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 37.9,
"last_trade_time": "1746611999826",
"oi_day_high": 550800,
"oi_day_low": 360000
},
"NSE_FO:AXISBANK25MAY1210PE": {
"ohlc": {
"open": 55.3,
"high": 58.35,
"low": 51.35,
"close": 55.75
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 51.3,
"orders": 1
},
{
"quantity": 625,
"price": 51.05,
"orders": 1
},
{
"quantity": 2500,
"price": 50.2,
"orders": 1
},
{
"quantity": 6250,
"price": 49.05,
"orders": 1
},
{
"quantity": 1875,
"price": 47.9,
"orders": 1
}
],
"sell": [
{
"quantity": 625,
"price": 52.85,
"orders": 1
},
{
"quantity": 625,
"price": 52.9,
"orders": 1
},
{
"quantity": 625,
"price": 53,
"orders": 1
},
{
"quantity": 625,
"price": 53.3,
"orders": 1
},
{
"quantity": 625,
"price": 53.55,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|70941",
"symbol": "AXISBANK25MAY1210PE",
"last_price": 55.75,
"volume": 78125,
"average_price": 54.49,
"oi": 229375,
"net_change": -0.45,
"total_buy_quantity": 53750,
"total_sell_quantity": 77500,
"lower_circuit_limit": 19.9,
"upper_circuit_limit": 92.5,
"last_trade_time": "1746610691005",
"oi_day_high": 281250,
"oi_day_low": 229375
},
"NSE_FO:SRF25MAY3050PE": {
"ohlc": {
"open": 170,
"high": 173.55,
"low": 95.45,
"close": 104
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 102.45,
"orders": 1
},
{
"quantity": 375,
"price": 102.4,
"orders": 1
},
{
"quantity": 375,
"price": 102.3,
"orders": 1
},
{
"quantity": 375,
"price": 102.1,
"orders": 1
},
{
"quantity": 1125,
"price": 102.05,
"orders": 2
}
],
"sell": [
{
"quantity": 750,
"price": 103.95,
"orders": 2
},
{
"quantity": 375,
"price": 104.25,
"orders": 1
},
{
"quantity": 375,
"price": 104.9,
"orders": 1
},
{
"quantity": 750,
"price": 104.95,
"orders": 1
},
{
"quantity": 375,
"price": 106.8,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|139438",
"symbol": "SRF25MAY3050PE",
"last_price": 104,
"volume": 399375,
"average_price": 114.81,
"oi": 66375,
"net_change": -68.8,
"total_buy_quantity": 43875,
"total_sell_quantity": 43500,
"lower_circuit_limit": 14.45,
"upper_circuit_limit": 278.6,
"last_trade_time": "1746611976918",
"oi_day_high": 66750,
"oi_day_low": 38250
},
"NSE_FO:APOLLOTYRE25MAY470PE": {
"ohlc": {
"open": 12.05,
"high": 13.3,
"low": 7,
"close": 7.7
},
"depth": {
"buy": [
{
"quantity": 3400,
"price": 7.4,
"orders": 2
},
{
"quantity": 1700,
"price": 7.35,
"orders": 1
},
{
"quantity": 3400,
"price": 7.3,
"orders": 2
},
{
"quantity": 1700,
"price": 7.25,
"orders": 1
},
{
"quantity": 1700,
"price": 7.2,
"orders": 1
}
],
"sell": [
{
"quantity": 1700,
"price": 7.6,
"orders": 1
},
{
"quantity": 3400,
"price": 7.65,
"orders": 2
},
{
"quantity": 1700,
"price": 7.7,
"orders": 1
},
{
"quantity": 1700,
"price": 7.8,
"orders": 1
},
{
"quantity": 1700,
"price": 7.85,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|68711",
"symbol": "APOLLOTYRE25MAY470PE",
"last_price": 7.7,
"volume": 625600,
"average_price": 9.62,
"oi": 419900,
"net_change": -3.8,
"total_buy_quantity": 238000,
"total_sell_quantity": 193800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.5,
"last_trade_time": "1746611968508",
"oi_day_high": 472600,
"oi_day_low": 418200
},
"NSE_FO:SHRIRAMFIN25MAY700CE": {
"ohlc": {
"open": 3.75,
"high": 5.05,
"low": 3.4,
"close": 4.65
},
"depth": {
"buy": [
{
"quantity": 9750,
"price": 4.55,
"orders": 7
},
{
"quantity": 9000,
"price": 4.5,
"orders": 7
},
{
"quantity": 15000,
"price": 4.45,
"orders": 11
},
{
"quantity": 4500,
"price": 4.4,
"orders": 4
},
{
"quantity": 12750,
"price": 4.35,
"orders": 6
}
],
"sell": [
{
"quantity": 4500,
"price": 4.65,
"orders": 5
},
{
"quantity": 6000,
"price": 4.7,
"orders": 7
},
{
"quantity": 8250,
"price": 4.75,
"orders": 8
},
{
"quantity": 6000,
"price": 4.8,
"orders": 6
},
{
"quantity": 8250,
"price": 4.85,
"orders": 6
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|122656",
"symbol": "SHRIRAMFIN25MAY700CE",
"last_price": 4.65,
"volume": 1572000,
"average_price": 4.35,
"oi": 2923500,
"net_change": 0.85,
"total_buy_quantity": 606000,
"total_sell_quantity": 440250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.8,
"last_trade_time": "1746611996697",
"oi_day_high": 3081000,
"oi_day_low": 2921250
},
"NSE_FO:COALINDIA25MAY400PE": {
"ohlc": {
"open": 22.8,
"high": 26.2,
"low": 17.05,
"close": 18.6
},
"depth": {
"buy": [
{
"quantity": 1050,
"price": 19.5,
"orders": 1
},
{
"quantity": 1050,
"price": 19.45,
"orders": 1
},
{
"quantity": 1050,
"price": 19.4,
"orders": 1
},
{
"quantity": 1050,
"price": 19.2,
"orders": 1
},
{
"quantity": 1050,
"price": 19.15,
"orders": 1
}
],
"sell": [
{
"quantity": 1050,
"price": 19.65,
"orders": 1
},
{
"quantity": 1050,
"price": 19.8,
"orders": 1
},
{
"quantity": 1050,
"price": 19.85,
"orders": 1
},
{
"quantity": 1050,
"price": 19.95,
"orders": 1
},
{
"quantity": 1050,
"price": 20,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|75298",
"symbol": "COALINDIA25MAY400PE",
"last_price": 18.6,
"volume": 717150,
"average_price": 21.14,
"oi": 1821750,
"net_change": -5.9,
"total_buy_quantity": 178500,
"total_sell_quantity": 168000,
"lower_circuit_limit": 4.5,
"upper_circuit_limit": 44.5,
"last_trade_time": "1746611998112",
"oi_day_high": 1945650,
"oi_day_low": 1813350
},
"NSE_FO:EXIDEIND25MAY380CE": {
"ohlc": {
"open": 7.4,
"high": 11.45,
"low": 7.4,
"close": 10.65
},
"depth": {
"buy": [
{
"quantity": 3600,
"price": 10.45,
"orders": 2
},
{
"quantity": 1800,
"price": 10.4,
"orders": 1
},
{
"quantity": 3600,
"price": 10.35,
"orders": 2
},
{
"quantity": 3600,
"price": 10.3,
"orders": 2
},
{
"quantity": 5400,
"price": 10.25,
"orders": 2
}
],
"sell": [
{
"quantity": 1800,
"price": 10.6,
"orders": 1
},
{
"quantity": 1800,
"price": 10.65,
"orders": 1
},
{
"quantity": 5400,
"price": 10.7,
"orders": 3
},
{
"quantity": 7200,
"price": 10.75,
"orders": 3
},
{
"quantity": 3600,
"price": 10.8,
"orders": 2
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|82125",
"symbol": "EXIDEIND25MAY380CE",
"last_price": 10.65,
"volume": 1881000,
"average_price": 10.1,
"oi": 2174400,
"net_change": 1.65,
"total_buy_quantity": 451800,
"total_sell_quantity": 475200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29,
"last_trade_time": "1746611985479",
"oi_day_high": 2313000,
"oi_day_low": 2174400
},
"NSE_FO:CYIENT25MAY1240PE": {
"ohlc": {
"open": 89.8,
"high": 95.25,
"low": 75.2,
"close": 76
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 73.6,
"orders": 1
},
{
"quantity": 300,
"price": 73.5,
"orders": 1
},
{
"quantity": 1200,
"price": 71.7,
"orders": 1
},
{
"quantity": 1200,
"price": 71.2,
"orders": 1
},
{
"quantity": 1200,
"price": 69.8,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 76.55,
"orders": 1
},
{
"quantity": 300,
"price": 76.6,
"orders": 1
},
{
"quantity": 600,
"price": 76.75,
"orders": 1
},
{
"quantity": 300,
"price": 77.5,
"orders": 1
},
{
"quantity": 600,
"price": 77.55,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|77665",
"symbol": "CYIENT25MAY1240PE",
"last_price": 76,
"volume": 3300,
"average_price": 84.64,
"oi": 36900,
"net_change": -11.65,
"total_buy_quantity": 33000,
"total_sell_quantity": 27900,
"lower_circuit_limit": 25.45,
"upper_circuit_limit": 149.85,
"last_trade_time": "1746611400916",
"oi_day_high": 36900,
"oi_day_low": 36000
},
"NSE_FO:ATGL25MAY620PE": {
"ohlc": {
"open": 25,
"high": 25.5,
"low": 18.85,
"close": 21.9
},
"depth": {
"buy": [
{
"quantity": 775,
"price": 21.4,
"orders": 1
},
{
"quantity": 775,
"price": 20.95,
"orders": 1
},
{
"quantity": 775,
"price": 20.9,
"orders": 1
},
{
"quantity": 1550,
"price": 20.85,
"orders": 1
},
{
"quantity": 775,
"price": 20.45,
"orders": 1
}
],
"sell": [
{
"quantity": 775,
"price": 21.9,
"orders": 1
},
{
"quantity": 775,
"price": 22,
"orders": 1
},
{
"quantity": 775,
"price": 22.2,
"orders": 1
},
{
"quantity": 775,
"price": 22.25,
"orders": 1
},
{
"quantity": 775,
"price": 23.8,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|68172",
"symbol": "ATGL25MAY620PE",
"last_price": 21.9,
"volume": 230175,
"average_price": 22.47,
"oi": 130975,
"net_change": 0.55,
"total_buy_quantity": 151900,
"total_sell_quantity": 125550,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 46.05,
"last_trade_time": "1746611995359",
"oi_day_high": 130975,
"oi_day_low": 108500
},
"NSE_FO:TECHM25MAY1440PE": {
"ohlc": {
"open": 24.05,
"high": 24.6,
"low": 18.65,
"close": 20.5
},
"depth": {
"buy": [
{
"quantity": 600,
"price": 20.35,
"orders": 1
},
{
"quantity": 600,
"price": 20.15,
"orders": 1
},
{
"quantity": 1200,
"price": 20.1,
"orders": 2
},
{
"quantity": 2400,
"price": 20.05,
"orders": 3
},
{
"quantity": 600,
"price": 20,
"orders": 1
}
],
"sell": [
{
"quantity": 1200,
"price": 20.5,
"orders": 2
},
{
"quantity": 1200,
"price": 20.55,
"orders": 2
},
{
"quantity": 2400,
"price": 20.6,
"orders": 3
},
{
"quantity": 1800,
"price": 20.65,
"orders": 3
},
{
"quantity": 600,
"price": 20.7,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|132320",
"symbol": "TECHM25MAY1440PE",
"last_price": 20.5,
"volume": 300600,
"average_price": 21.35,
"oi": 154800,
"net_change": -1.75,
"total_buy_quantity": 166800,
"total_sell_quantity": 150600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 44.6,
"last_trade_time": "1746611963534",
"oi_day_high": 184200,
"oi_day_low": 153000
},
"NSE_FO:SONACOMS25MAY470PE": {
"ohlc": {
"open": 9.3,
"high": 9.3,
"low": 7.5,
"close": 7.6
},
"depth": {
"buy": [
{
"quantity": 775,
"price": 7.1,
"orders": 1
},
{
"quantity": 775,
"price": 7.05,
"orders": 1
},
{
"quantity": 775,
"price": 7,
"orders": 1
},
{
"quantity": 23250,
"price": 6.4,
"orders": 1
},
{
"quantity": 10850,
"price": 6.1,
"orders": 2
}
],
"sell": [
{
"quantity": 1550,
"price": 8.25,
"orders": 2
},
{
"quantity": 775,
"price": 8.3,
"orders": 1
},
{
"quantity": 1550,
"price": 8.35,
"orders": 1
},
{
"quantity": 775,
"price": 8.5,
"orders": 1
},
{
"quantity": 2325,
"price": 8.55,
"orders": 2
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|139022",
"symbol": "SONACOMS25MAY470PE",
"last_price": 7.6,
"volume": 45725,
"average_price": 7.91,
"oi": 137175,
"net_change": -2.25,
"total_buy_quantity": 186000,
"total_sell_quantity": 148800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.85,
"last_trade_time": "1746611078511",
"oi_day_high": 137175,
"oi_day_low": 123225
},
"NSE_FO:ASIANPAINT25MAY2460PE": {
"ohlc": {
"open": 119.75,
"high": 171.3,
"low": 105.85,
"close": 171.3
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 172.6,
"orders": 1
},
{
"quantity": 200,
"price": 172.55,
"orders": 1
},
{
"quantity": 200,
"price": 156,
"orders": 1
},
{
"quantity": 1600,
"price": 155.95,
"orders": 1
},
{
"quantity": 10000,
"price": 118.25,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 176.55,
"orders": 1
},
{
"quantity": 400,
"price": 176.65,
"orders": 2
},
{
"quantity": 1600,
"price": 194.8,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|68940",
"symbol": "ASIANPAINT25MAY2460PE",
"last_price": 171.3,
"volume": 108000,
"average_price": 129.63,
"oi": 90400,
"net_change": 71.9,
"total_buy_quantity": 16800,
"total_sell_quantity": 2200,
"lower_circuit_limit": 45,
"upper_circuit_limit": 223.4,
"last_trade_time": "1746611916796",
"oi_day_high": 114600,
"oi_day_low": 89600
},
"NSE_FO:GRANULES25MAY480CE": {
"ohlc": {
"open": 7,
"high": 8.45,
"low": 6.5,
"close": 8
},
"depth": {
"buy": [
{
"quantity": 2000,
"price": 8,
"orders": 2
},
{
"quantity": 1000,
"price": 7.9,
"orders": 1
},
{
"quantity": 2000,
"price": 7.8,
"orders": 2
},
{
"quantity": 2000,
"price": 7.75,
"orders": 2
},
{
"quantity": 1000,
"price": 7.6,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 8.2,
"orders": 1
},
{
"quantity": 1000,
"price": 8.25,
"orders": 1
},
{
"quantity": 2000,
"price": 8.3,
"orders": 2
},
{
"quantity": 3000,
"price": 8.35,
"orders": 2
},
{
"quantity": 1000,
"price": 8.4,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|84329",
"symbol": "GRANULES25MAY480CE",
"last_price": 8,
"volume": 162000,
"average_price": 7.56,
"oi": 493000,
"net_change": 0.9,
"total_buy_quantity": 230000,
"total_sell_quantity": 216000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.1,
"last_trade_time": "1746611779846",
"oi_day_high": 506000,
"oi_day_low": 475000
},
"NSE_FO:BANKINDIA25MAY119PE": {
"ohlc": {
"open": 10.3,
"high": 11.8,
"low": 10.3,
"close": 11.65
},
"depth": {
"buy": [
{
"quantity": 4825,
"price": 10.9,
"orders": 1
},
{
"quantity": 9650,
"price": 10.85,
"orders": 1
},
{
"quantity": 4825,
"price": 10.8,
"orders": 1
},
{
"quantity": 9650,
"price": 10.75,
"orders": 1
},
{
"quantity": 9650,
"price": 10.7,
"orders": 2
}
],
"sell": [
{
"quantity": 4825,
"price": 11.2,
"orders": 1
},
{
"quantity": 4825,
"price": 11.25,
"orders": 1
},
{
"quantity": 24125,
"price": 11.45,
"orders": 1
},
{
"quantity": 48250,
"price": 11.7,
"orders": 1
},
{
"quantity": 19300,
"price": 12.1,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|74052",
"symbol": "BANKINDIA25MAY119PE",
"last_price": 11.65,
"volume": 38600,
"average_price": 10.95,
"oi": 125450,
"net_change": 0,
"total_buy_quantity": 386000,
"total_sell_quantity": 376350,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.65,
"last_trade_time": "1746608992807",
"oi_day_high": 125450,
"oi_day_low": 115800
},
"NSE_FO:VBL25MAY530CE": {
"ohlc": {
"open": 9.95,
"high": 13.55,
"low": 9.25,
"close": 11.25
},
"depth": {
"buy": [
{
"quantity": 3500,
"price": 11.05,
"orders": 3
},
{
"quantity": 3500,
"price": 11,
"orders": 4
},
{
"quantity": 3500,
"price": 10.95,
"orders": 3
},
{
"quantity": 875,
"price": 10.9,
"orders": 1
},
{
"quantity": 1750,
"price": 10.85,
"orders": 1
}
],
"sell": [
{
"quantity": 1750,
"price": 11.2,
"orders": 2
},
{
"quantity": 1750,
"price": 11.25,
"orders": 2
},
{
"quantity": 3500,
"price": 11.3,
"orders": 4
},
{
"quantity": 3500,
"price": 11.35,
"orders": 3
},
{
"quantity": 875,
"price": 11.4,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|145747",
"symbol": "VBL25MAY530CE",
"last_price": 11.25,
"volume": 819000,
"average_price": 11.37,
"oi": 776125,
"net_change": -1.25,
"total_buy_quantity": 211750,
"total_sell_quantity": 260750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.5,
"last_trade_time": "1746611917072",
"oi_day_high": 825125,
"oi_day_low": 773500
},
"NSE_FO:INFY25MAY1480PE": {
"ohlc": {
"open": 31,
"high": 31.55,
"low": 22.1,
"close": 24.25
},
"depth": {
"buy": [
{
"quantity": 1200,
"price": 24.05,
"orders": 2
},
{
"quantity": 400,
"price": 24,
"orders": 1
},
{
"quantity": 800,
"price": 23.9,
"orders": 2
},
{
"quantity": 1200,
"price": 23.85,
"orders": 2
},
{
"quantity": 800,
"price": 23.8,
"orders": 2
}
],
"sell": [
{
"quantity": 400,
"price": 24.3,
"orders": 1
},
{
"quantity": 400,
"price": 24.35,
"orders": 1
},
{
"quantity": 800,
"price": 24.4,
"orders": 2
},
{
"quantity": 400,
"price": 24.45,
"orders": 1
},
{
"quantity": 400,
"price": 24.5,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|95140",
"symbol": "INFY25MAY1480PE",
"last_price": 24.25,
"volume": 707600,
"average_price": 25.54,
"oi": 813200,
"net_change": -2.75,
"total_buy_quantity": 176800,
"total_sell_quantity": 92400,
"lower_circuit_limit": 1.55,
"upper_circuit_limit": 52.45,
"last_trade_time": "1746611965528",
"oi_day_high": 815200,
"oi_day_low": 742800
},
"NSE_FO:FEDERALBNK25MAY202.5PE": {
"ohlc": {
"open": 14.6,
"high": 14.75,
"low": 12.25,
"close": 12.7
},
"depth": {
"buy": [
{
"quantity": 10000,
"price": 12.6,
"orders": 2
},
{
"quantity": 10000,
"price": 12.05,
"orders": 1
},
{
"quantity": 25000,
"price": 11.6,
"orders": 1
},
{
"quantity": 50000,
"price": 11.5,
"orders": 1
},
{
"quantity": 20000,
"price": 11.45,
"orders": 1
}
],
"sell": [
{
"quantity": 5000,
"price": 12.85,
"orders": 1
},
{
"quantity": 5000,
"price": 12.9,
"orders": 1
},
{
"quantity": 5000,
"price": 13.05,
"orders": 1
},
{
"quantity": 5000,
"price": 13.15,
"orders": 1
},
{
"quantity": 5000,
"price": 13.25,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|88994",
"symbol": "FEDERALBNK25MAY202.5PE",
"last_price": 12.7,
"volume": 165000,
"average_price": 13.6,
"oi": 700000,
"net_change": -0.9,
"total_buy_quantity": 380000,
"total_sell_quantity": 480000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33.6,
"last_trade_time": "1746611995785",
"oi_day_high": 725000,
"oi_day_low": 690000
},
"NSE_FO:CAMS25MAY4050PE": {
"ohlc": {
"open": 459.1,
"high": 459.1,
"low": 429.2,
"close": 429.2
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 424.2,
"orders": 1
},
{
"quantity": 125,
"price": 424.15,
"orders": 1
},
{
"quantity": 125,
"price": 424.1,
"orders": 1
},
{
"quantity": 250,
"price": 424.05,
"orders": 1
},
{
"quantity": 375,
"price": 420.05,
"orders": 2
}
],
"sell": [
{
"quantity": 125,
"price": 431.5,
"orders": 1
},
{
"quantity": 125,
"price": 431.55,
"orders": 1
},
{
"quantity": 125,
"price": 431.9,
"orders": 1
},
{
"quantity": 250,
"price": 431.95,
"orders": 1
},
{
"quantity": 250,
"price": 435.95,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|78659",
"symbol": "CAMS25MAY4050PE",
"last_price": 429.2,
"volume": 1000,
"average_price": 453.96,
"oi": 2375,
"net_change": 68.9,
"total_buy_quantity": 12500,
"total_sell_quantity": 10500,
"lower_circuit_limit": 139.45,
"upper_circuit_limit": 581.15,
"last_trade_time": "1746606816765",
"oi_day_high": 3250,
"oi_day_low": 2375
},
"NSE_FO:POLYCAB25MAY5500CE": {
"ohlc": {
"open": 475,
"high": 626.05,
"low": 435.9,
"close": 473.65
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 465.25,
"orders": 1
},
{
"quantity": 125,
"price": 465.2,
"orders": 1
},
{
"quantity": 125,
"price": 460.1,
"orders": 1
},
{
"quantity": 125,
"price": 453.05,
"orders": 1
},
{
"quantity": 125,
"price": 453,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 469.7,
"orders": 1
},
{
"quantity": 125,
"price": 469.75,
"orders": 1
},
{
"quantity": 125,
"price": 470.5,
"orders": 1
},
{
"quantity": 125,
"price": 470.55,
"orders": 1
},
{
"quantity": 125,
"price": 472.25,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|131657",
"symbol": "POLYCAB25MAY5500CE",
"last_price": 473.65,
"volume": 44000,
"average_price": 526.14,
"oi": 64750,
"net_change": -28.75,
"total_buy_quantity": 14125,
"total_sell_quantity": 14875,
"lower_circuit_limit": 157.6,
"upper_circuit_limit": 847.2,
"last_trade_time": "1746611957447",
"oi_day_high": 70750,
"oi_day_low": 60875
},
"NSE_FO:BOSCHLTD25MAY28500PE": {
"ohlc": {
"open": 356.85,
"high": 356.85,
"low": 172.35,
"close": 215.75
},
"depth": {
"buy": [
{
"quantity": 25,
"price": 209.8,
"orders": 1
},
{
"quantity": 25,
"price": 209.75,
"orders": 1
},
{
"quantity": 25,
"price": 209,
"orders": 1
},
{
"quantity": 50,
"price": 199.75,
"orders": 1
},
{
"quantity": 125,
"price": 199.7,
"orders": 1
}
],
"sell": [
{
"quantity": 25,
"price": 226.5,
"orders": 1
},
{
"quantity": 25,
"price": 226.55,
"orders": 1
},
{
"quantity": 25,
"price": 228.6,
"orders": 1
},
{
"quantity": 25,
"price": 234.2,
"orders": 1
},
{
"quantity": 25,
"price": 234.25,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|76086",
"symbol": "BOSCHLTD25MAY28500PE",
"last_price": 215.75,
"volume": 1150,
"average_price": 209.66,
"oi": 1400,
"net_change": -77.75,
"total_buy_quantity": 2775,
"total_sell_quantity": 1825,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 603.95,
"last_trade_time": "1746611671727",
"oi_day_high": 1425,
"oi_day_low": 1150
},
"NSE_FO:HAL25MAY4300CE": {
"ohlc": {
"open": 301.35,
"high": 390.15,
"low": 270.6,
"close": 306.4
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 306.25,
"orders": 1
},
{
"quantity": 300,
"price": 306.2,
"orders": 2
},
{
"quantity": 300,
"price": 306.1,
"orders": 1
},
{
"quantity": 300,
"price": 306.05,
"orders": 1
},
{
"quantity": 300,
"price": 304.6,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 309.9,
"orders": 1
},
{
"quantity": 150,
"price": 309.95,
"orders": 1
},
{
"quantity": 300,
"price": 310,
"orders": 2
},
{
"quantity": 450,
"price": 314.2,
"orders": 1
},
{
"quantity": 300,
"price": 315.2,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|85703",
"symbol": "HAL25MAY4300CE",
"last_price": 306.4,
"volume": 60300,
"average_price": 312.2,
"oi": 178800,
"net_change": -15.1,
"total_buy_quantity": 7350,
"total_sell_quantity": 19950,
"lower_circuit_limit": 91.9,
"upper_circuit_limit": 551.1,
"last_trade_time": "1746611813133",
"oi_day_high": 193200,
"oi_day_low": 178800
},
"NSE_FO:COFORGE25MAY7300PE": {
"ohlc": {
"open": 240,
"high": 275.2,
"low": 155.3,
"close": 159.95
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 145.25,
"orders": 1
},
{
"quantity": 75,
"price": 145.05,
"orders": 1
},
{
"quantity": 75,
"price": 145,
"orders": 1
},
{
"quantity": 75,
"price": 144.95,
"orders": 1
},
{
"quantity": 75,
"price": 144.75,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 160.8,
"orders": 2
},
{
"quantity": 75,
"price": 160.85,
"orders": 1
},
{
"quantity": 150,
"price": 160.9,
"orders": 2
},
{
"quantity": 150,
"price": 160.95,
"orders": 1
},
{
"quantity": 75,
"price": 161.75,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|82051",
"symbol": "COFORGE25MAY7300PE",
"last_price": 159.95,
"volume": 153975,
"average_price": 199.57,
"oi": 68625,
"net_change": -81.4,
"total_buy_quantity": 11625,
"total_sell_quantity": 13125,
"lower_circuit_limit": 26.3,
"upper_circuit_limit": 456.4,
"last_trade_time": "1746611949743",
"oi_day_high": 73425,
"oi_day_low": 59850
},
"NSE_FO:INOXWIND25MAY180PE": {
"ohlc": {
"open": 16.25,
"high": 16.7,
"low": 15.95,
"close": 16.3
},
"depth": {
"buy": [
{
"quantity": 3225,
"price": 16.1,
"orders": 1
},
{
"quantity": 9675,
"price": 16.05,
"orders": 2
},
{
"quantity": 6450,
"price": 16,
"orders": 2
},
{
"quantity": 3225,
"price": 15.95,
"orders": 1
},
{
"quantity": 3225,
"price": 15.9,
"orders": 1
}
],
"sell": [
{
"quantity": 6450,
"price": 16.35,
"orders": 1
},
{
"quantity": 12900,
"price": 16.55,
"orders": 3
},
{
"quantity": 6450,
"price": 16.6,
"orders": 2
},
{
"quantity": 3225,
"price": 16.65,
"orders": 1
},
{
"quantity": 3225,
"price": 16.85,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|106102",
"symbol": "INOXWIND25MAY180PE",
"last_price": 16.3,
"volume": 38700,
"average_price": 16.4,
"oi": 519225,
"net_change": -1.8,
"total_buy_quantity": 303150,
"total_sell_quantity": 206400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 38.1,
"last_trade_time": "1746611969357",
"oi_day_high": 528900,
"oi_day_low": 519225
},
"NSE_FO:SIEMENS25MAY2900PE": {
"ohlc": {
"open": 112.55,
"high": 112.55,
"low": 70.4,
"close": 88
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 87.2,
"orders": 1
},
{
"quantity": 75,
"price": 87.15,
"orders": 1
},
{
"quantity": 75,
"price": 87.1,
"orders": 1
},
{
"quantity": 225,
"price": 87.05,
"orders": 2
},
{
"quantity": 375,
"price": 87,
"orders": 1
}
],
"sell": [
{
"quantity": 75,
"price": 88.55,
"orders": 1
},
{
"quantity": 75,
"price": 88.6,
"orders": 1
},
{
"quantity": 75,
"price": 88.65,
"orders": 1
},
{
"quantity": 225,
"price": 88.75,
"orders": 2
},
{
"quantity": 75,
"price": 89.3,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|41423",
"symbol": "SIEMENS25MAY2900PE",
"last_price": 88,
"volume": 176475,
"average_price": 86.08,
"oi": 106275,
"net_change": -21.5,
"total_buy_quantity": 10950,
"total_sell_quantity": 10200,
"lower_circuit_limit": 21.05,
"upper_circuit_limit": 197.95,
"last_trade_time": "1746611993111",
"oi_day_high": 114300,
"oi_day_low": 102075
},
"NSE_FO:WIPRO25MAY242.5PE": {
"ohlc": {
"open": 8.15,
"high": 8.2,
"low": 5.75,
"close": 5.95
},
"depth": {
"buy": [
{
"quantity": 45000,
"price": 5.9,
"orders": 5
},
{
"quantity": 45000,
"price": 5.85,
"orders": 5
},
{
"quantity": 51000,
"price": 5.8,
"orders": 5
},
{
"quantity": 9000,
"price": 5.75,
"orders": 3
},
{
"quantity": 24000,
"price": 5.7,
"orders": 4
}
],
"sell": [
{
"quantity": 12000,
"price": 6,
"orders": 4
},
{
"quantity": 24000,
"price": 6.05,
"orders": 5
},
{
"quantity": 15000,
"price": 6.1,
"orders": 4
},
{
"quantity": 18000,
"price": 6.15,
"orders": 4
},
{
"quantity": 21000,
"price": 6.2,
"orders": 3
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|146130",
"symbol": "WIPRO25MAY242.5PE",
"last_price": 5.95,
"volume": 3537000,
"average_price": 6.57,
"oi": 1668000,
"net_change": -1.35,
"total_buy_quantity": 744000,
"total_sell_quantity": 552000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.3,
"last_trade_time": "1746611993331",
"oi_day_high": 1800000,
"oi_day_low": 1668000
},
"NSE_FO:JSWENERGY25MAY500PE": {
"ohlc": {
"open": 40,
"high": 44.35,
"low": 34,
"close": 39.9
},
"depth": {
"buy": [
{
"quantity": 1500,
"price": 38.8,
"orders": 2
},
{
"quantity": 750,
"price": 38.45,
"orders": 1
},
{
"quantity": 750,
"price": 38.4,
"orders": 1
},
{
"quantity": 750,
"price": 37.9,
"orders": 1
},
{
"quantity": 3000,
"price": 37.85,
"orders": 1
}
],
"sell": [
{
"quantity": 750,
"price": 39.1,
"orders": 1
},
{
"quantity": 3000,
"price": 39.15,
"orders": 3
},
{
"quantity": 750,
"price": 39.2,
"orders": 1
},
{
"quantity": 750,
"price": 39.25,
"orders": 1
},
{
"quantity": 2250,
"price": 39.55,
"orders": 2
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|98579",
"symbol": "JSWENERGY25MAY500PE",
"last_price": 39.9,
"volume": 35250,
"average_price": 38.07,
"oi": 429750,
"net_change": -1.85,
"total_buy_quantity": 99750,
"total_sell_quantity": 111750,
"lower_circuit_limit": 15.65,
"upper_circuit_limit": 67.85,
"last_trade_time": "1746611893382",
"oi_day_high": 438000,
"oi_day_low": 429000
},
"NSE_FO:NHPC25MAY89PE": {
"ohlc": {
"open": 8.3,
"high": 8.3,
"low": 8.3,
"close": 8.3
},
"depth": {
"buy": [
{
"quantity": 6400,
"price": 6.5,
"orders": 1
},
{
"quantity": 32000,
"price": 6.45,
"orders": 1
},
{
"quantity": 64000,
"price": 6.4,
"orders": 1
},
{
"quantity": 25600,
"price": 6.35,
"orders": 1
},
{
"quantity": 64000,
"price": 6.25,
"orders": 1
}
],
"sell": [
{
"quantity": 6400,
"price": 7.1,
"orders": 1
},
{
"quantity": 32000,
"price": 7.15,
"orders": 1
},
{
"quantity": 64000,
"price": 7.2,
"orders": 1
},
{
"quantity": 108800,
"price": 7.25,
"orders": 3
},
{
"quantity": 256000,
"price": 8.5,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|123707",
"symbol": "NHPC25MAY89PE",
"last_price": 8.3,
"volume": 0,
"average_price": 0,
"oi": 249600,
"net_change": 0,
"total_buy_quantity": 524800,
"total_sell_quantity": 582400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.3,
"last_trade_time": "1746525030000",
"oi_day_high": 262400,
"oi_day_low": 249600
},
"NSE_FO:NESTLEIND25MAY2440CE": {
"ohlc": {
"open": 20,
"high": 20,
"low": 14.4,
"close": 15.1
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 14.95,
"orders": 1
},
{
"quantity": 400,
"price": 14.9,
"orders": 2
},
{
"quantity": 200,
"price": 14.6,
"orders": 1
},
{
"quantity": 200,
"price": 14.55,
"orders": 1
},
{
"quantity": 200,
"price": 13.65,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 15.55,
"orders": 1
},
{
"quantity": 200,
"price": 15.6,
"orders": 1
},
{
"quantity": 200,
"price": 15.7,
"orders": 1
},
{
"quantity": 200,
"price": 15.75,
"orders": 1
},
{
"quantity": 200,
"price": 15.85,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|108889",
"symbol": "NESTLEIND25MAY2440CE",
"last_price": 15.1,
"volume": 57400,
"average_price": 16.72,
"oi": 143400,
"net_change": -6.15,
"total_buy_quantity": 78200,
"total_sell_quantity": 41600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 47.05,
"last_trade_time": "1746611967085",
"oi_day_high": 144800,
"oi_day_low": 137800
},
"NSE_FO:MPHASIS25MAY2460CE": {
"ohlc": {
"open": 54,
"high": 67.4,
"low": 54,
"close": 63.35
},
"depth": {
"buy": [
{
"quantity": 275,
"price": 61.45,
"orders": 1
},
{
"quantity": 275,
"price": 61.4,
"orders": 1
},
{
"quantity": 275,
"price": 61.2,
"orders": 1
},
{
"quantity": 275,
"price": 61.05,
"orders": 1
},
{
"quantity": 275,
"price": 60.3,
"orders": 1
}
],
"sell": [
{
"quantity": 275,
"price": 64.3,
"orders": 1
},
{
"quantity": 275,
"price": 64.35,
"orders": 1
},
{
"quantity": 275,
"price": 64.65,
"orders": 1
},
{
"quantity": 275,
"price": 64.7,
"orders": 1
},
{
"quantity": 275,
"price": 66,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|120544",
"symbol": "MPHASIS25MAY2460CE",
"last_price": 63.35,
"volume": 23100,
"average_price": 60,
"oi": 23925,
"net_change": 10.5,
"total_buy_quantity": 44825,
"total_sell_quantity": 48125,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 110.25,
"last_trade_time": "1746611939952",
"oi_day_high": 24200,
"oi_day_low": 22275
},
"NSE_FO:HINDCOPPER25MAY225CE": {
"ohlc": {
"open": 5.55,
"high": 5.55,
"low": 3,
"close": 4.2
},
"depth": {
"buy": [
{
"quantity": 2650,
"price": 4.15,
"orders": 1
},
{
"quantity": 5300,
"price": 4.1,
"orders": 2
},
{
"quantity": 5300,
"price": 4.05,
"orders": 2
},
{
"quantity": 2650,
"price": 4,
"orders": 1
},
{
"quantity": 2650,
"price": 3.95,
"orders": 1
}
],
"sell": [
{
"quantity": 2650,
"price": 4.3,
"orders": 1
},
{
"quantity": 2650,
"price": 4.35,
"orders": 1
},
{
"quantity": 2650,
"price": 4.4,
"orders": 1
},
{
"quantity": 2650,
"price": 4.45,
"orders": 1
},
{
"quantity": 7950,
"price": 4.5,
"orders": 3
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|97273",
"symbol": "HINDCOPPER25MAY225CE",
"last_price": 4.2,
"volume": 156350,
"average_price": 3.9,
"oi": 461100,
"net_change": 0.75,
"total_buy_quantity": 506150,
"total_sell_quantity": 522050,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.45,
"last_trade_time": "1746611938339",
"oi_day_high": 471700,
"oi_day_low": 445200
},
"NSE_FO:HAVELLS25MAY1600PE": {
"ohlc": {
"open": 61.05,
"high": 61.7,
"low": 48.6,
"close": 53.5
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 53.1,
"orders": 1
},
{
"quantity": 500,
"price": 53.05,
"orders": 1
},
{
"quantity": 500,
"price": 53,
"orders": 1
},
{
"quantity": 500,
"price": 52.3,
"orders": 1
},
{
"quantity": 3000,
"price": 51.1,
"orders": 2
}
],
"sell": [
{
"quantity": 1000,
"price": 53.7,
"orders": 2
},
{
"quantity": 500,
"price": 54.1,
"orders": 1
},
{
"quantity": 500,
"price": 54.6,
"orders": 1
},
{
"quantity": 500,
"price": 54.95,
"orders": 1
},
{
"quantity": 1000,
"price": 55,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|86048",
"symbol": "HAVELLS25MAY1600PE",
"last_price": 53.5,
"volume": 180500,
"average_price": 54.2,
"oi": 472000,
"net_change": -2.15,
"total_buy_quantity": 40500,
"total_sell_quantity": 43500,
"lower_circuit_limit": 13.95,
"upper_circuit_limit": 97.35,
"last_trade_time": "1746611967532",
"oi_day_high": 514000,
"oi_day_low": 471000
},
"NSE_FO:GLENMARK25MAY1440PE": {
"ohlc": {
"open": 66.1,
"high": 79.65,
"low": 47.7,
"close": 54.5
},
"depth": {
"buy": [
{
"quantity": 1950,
"price": 54.3,
"orders": 1
},
{
"quantity": 325,
"price": 53.75,
"orders": 1
},
{
"quantity": 325,
"price": 53.7,
"orders": 1
},
{
"quantity": 325,
"price": 53.6,
"orders": 1
},
{
"quantity": 650,
"price": 53.55,
"orders": 1
}
],
"sell": [
{
"quantity": 650,
"price": 54.7,
"orders": 2
},
{
"quantity": 325,
"price": 54.9,
"orders": 1
},
{
"quantity": 325,
"price": 55.35,
"orders": 1
},
{
"quantity": 325,
"price": 55.4,
"orders": 1
},
{
"quantity": 650,
"price": 55.45,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|83171",
"symbol": "GLENMARK25MAY1440PE",
"last_price": 54.5,
"volume": 92625,
"average_price": 56.05,
"oi": 45825,
"net_change": -15.6,
"total_buy_quantity": 61100,
"total_sell_quantity": 56550,
"lower_circuit_limit": 22.45,
"upper_circuit_limit": 117.75,
"last_trade_time": "1746611970409",
"oi_day_high": 46150,
"oi_day_low": 26325
},
"NSE_FO:RBLBANK25MAY197.5CE": {
"ohlc": {
"open": 6.35,
"high": 7.55,
"low": 6.35,
"close": 7.5
},
"depth": {
"buy": [
{
"quantity": 2500,
"price": 7.7,
"orders": 1
},
{
"quantity": 5000,
"price": 7.65,
"orders": 1
},
{
"quantity": 2500,
"price": 7.5,
"orders": 1
},
{
"quantity": 2500,
"price": 7.35,
"orders": 1
},
{
"quantity": 7500,
"price": 7.2,
"orders": 1
}
],
"sell": [
{
"quantity": 2500,
"price": 13.1,
"orders": 1
},
{
"quantity": 2500,
"price": 14,
"orders": 1
},
{
"quantity": 5000,
"price": 15.8,
"orders": 1
},
{
"quantity": 7500,
"price": 16,
"orders": 2
},
{
"quantity": 5000,
"price": 20,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|134046",
"symbol": "RBLBANK25MAY197.5CE",
"last_price": 7.5,
"volume": 7500,
"average_price": 7.13,
"oi": 132500,
"net_change": 1.5,
"total_buy_quantity": 210000,
"total_sell_quantity": 22500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26,
"last_trade_time": "1746594308115",
"oi_day_high": 135000,
"oi_day_low": 132500
},
"NSE_FO:HDFCAMC25MAY4550CE": {
"ohlc": {
"open": 71.55,
"high": 93.8,
"low": 71.55,
"close": 88.05
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 87.45,
"orders": 1
},
{
"quantity": 300,
"price": 87.05,
"orders": 1
},
{
"quantity": 150,
"price": 85.6,
"orders": 1
},
{
"quantity": 300,
"price": 85.55,
"orders": 1
},
{
"quantity": 150,
"price": 84.1,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 89.85,
"orders": 1
},
{
"quantity": 300,
"price": 89.9,
"orders": 2
},
{
"quantity": 300,
"price": 89.95,
"orders": 1
},
{
"quantity": 150,
"price": 91.4,
"orders": 1
},
{
"quantity": 300,
"price": 91.45,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|93470",
"symbol": "HDFCAMC25MAY4550CE",
"last_price": 88.05,
"volume": 18450,
"average_price": 85.44,
"oi": 15900,
"net_change": 23.3,
"total_buy_quantity": 31350,
"total_sell_quantity": 19350,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 154.75,
"last_trade_time": "1746611987828",
"oi_day_high": 18000,
"oi_day_low": 15900
},
"NSE_FO:INDIANB25MAY570CE": {
"ohlc": {
"open": 15.3,
"high": 20.55,
"low": 12.75,
"close": 15.25
},
"depth": {
"buy": [
{
"quantity": 950,
"price": 15,
"orders": 1
},
{
"quantity": 2850,
"price": 14.95,
"orders": 3
},
{
"quantity": 950,
"price": 14.9,
"orders": 1
},
{
"quantity": 1900,
"price": 14.85,
"orders": 1
},
{
"quantity": 950,
"price": 14.8,
"orders": 1
}
],
"sell": [
{
"quantity": 2850,
"price": 15.25,
"orders": 3
},
{
"quantity": 950,
"price": 15.3,
"orders": 1
},
{
"quantity": 1900,
"price": 15.35,
"orders": 1
},
{
"quantity": 950,
"price": 15.4,
"orders": 1
},
{
"quantity": 1900,
"price": 15.45,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|103521",
"symbol": "INDIANB25MAY570CE",
"last_price": 15.25,
"volume": 394250,
"average_price": 16.37,
"oi": 323000,
"net_change": -0.65,
"total_buy_quantity": 166250,
"total_sell_quantity": 179550,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 35.9,
"last_trade_time": "1746611974254",
"oi_day_high": 332500,
"oi_day_low": 266950
},
"NSE_FO:SAIL25MAY117.5PE": {
"ohlc": {
"open": 6.75,
"high": 8.2,
"low": 6.25,
"close": 6.45
},
"depth": {
"buy": [
{
"quantity": 4000,
"price": 6.35,
"orders": 1
},
{
"quantity": 12000,
"price": 6.3,
"orders": 3
},
{
"quantity": 12000,
"price": 6.25,
"orders": 2
},
{
"quantity": 4000,
"price": 6.2,
"orders": 1
},
{
"quantity": 32000,
"price": 6.15,
"orders": 3
}
],
"sell": [
{
"quantity": 20000,
"price": 6.45,
"orders": 4
},
{
"quantity": 8000,
"price": 6.5,
"orders": 2
},
{
"quantity": 20000,
"price": 6.55,
"orders": 4
},
{
"quantity": 4000,
"price": 6.6,
"orders": 1
},
{
"quantity": 20000,
"price": 6.65,
"orders": 5
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|135182",
"symbol": "SAIL25MAY117.5PE",
"last_price": 6.45,
"volume": 280000,
"average_price": 6.91,
"oi": 1096000,
"net_change": -1.45,
"total_buy_quantity": 476000,
"total_sell_quantity": 556000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.9,
"last_trade_time": "1746611855032",
"oi_day_high": 1116000,
"oi_day_low": 1080000
},
"NSE_FO:ICICIBANK25MAY1400PE": {
"ohlc": {
"open": 15.9,
"high": 17.75,
"low": 12.85,
"close": 13
},
"depth": {
"buy": [
{
"quantity": 1400,
"price": 13.05,
"orders": 2
},
{
"quantity": 3500,
"price": 13,
"orders": 5
},
{
"quantity": 4200,
"price": 12.95,
"orders": 6
},
{
"quantity": 2800,
"price": 12.9,
"orders": 4
},
{
"quantity": 4200,
"price": 12.85,
"orders": 5
}
],
"sell": [
{
"quantity": 2100,
"price": 13.2,
"orders": 3
},
{
"quantity": 5600,
"price": 13.25,
"orders": 7
},
{
"quantity": 2800,
"price": 13.3,
"orders": 4
},
{
"quantity": 3500,
"price": 13.35,
"orders": 4
},
{
"quantity": 1400,
"price": 13.4,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|90471",
"symbol": "ICICIBANK25MAY1400PE",
"last_price": 13,
"volume": 4106900,
"average_price": 14.72,
"oi": 2909200,
"net_change": -2.65,
"total_buy_quantity": 332500,
"total_sell_quantity": 330400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 35.65,
"last_trade_time": "1746611997045",
"oi_day_high": 2993900,
"oi_day_low": 2688000
},
"NSE_FO:BSOFT25MAY395CE": {
"ohlc": {
"open": 11.65,
"high": 15.35,
"low": 11.2,
"close": 14.35
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 14.05,
"orders": 1
},
{
"quantity": 1000,
"price": 14,
"orders": 1
},
{
"quantity": 1000,
"price": 13.9,
"orders": 1
},
{
"quantity": 1000,
"price": 13.85,
"orders": 1
},
{
"quantity": 1000,
"price": 13.75,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 14.35,
"orders": 1
},
{
"quantity": 1000,
"price": 14.45,
"orders": 1
},
{
"quantity": 1000,
"price": 14.5,
"orders": 1
},
{
"quantity": 1000,
"price": 14.55,
"orders": 1
},
{
"quantity": 1000,
"price": 14.6,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|77885",
"symbol": "BSOFT25MAY395CE",
"last_price": 14.35,
"volume": 339000,
"average_price": 14.13,
"oi": 186000,
"net_change": 2.3,
"total_buy_quantity": 208000,
"total_sell_quantity": 165000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.05,
"last_trade_time": "1746611999105",
"oi_day_high": 199000,
"oi_day_low": 160000
},
"NSE_FO:PAGEIND25MAY45000PE": {
"ohlc": {
"open": 944.2,
"high": 1096.2,
"low": 710.85,
"close": 967.9
},
"depth": {
"buy": [
{
"quantity": 15,
"price": 963.3,
"orders": 1
},
{
"quantity": 45,
"price": 930.05,
"orders": 1
},
{
"quantity": 15,
"price": 930,
"orders": 1
},
{
"quantity": 300,
"price": 863.6,
"orders": 1
},
{
"quantity": 45,
"price": 848.55,
"orders": 1
}
],
"sell": [
{
"quantity": 15,
"price": 1066.35,
"orders": 1
},
{
"quantity": 30,
"price": 1116.2,
"orders": 1
},
{
"quantity": 45,
"price": 1154.45,
"orders": 1
},
{
"quantity": 300,
"price": 1154.5,
"orders": 1
},
{
"quantity": 45,
"price": 1223.2,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|112171",
"symbol": "PAGEIND25MAY45000PE",
"last_price": 967.9,
"volume": 6165,
"average_price": 891.57,
"oi": 3315,
"net_change": -237.3,
"total_buy_quantity": 1620,
"total_sell_quantity": 720,
"lower_circuit_limit": 372.1,
"upper_circuit_limit": 2038.3,
"last_trade_time": "1746611795312",
"oi_day_high": 3720,
"oi_day_low": 3090
},
"NSE_FO:TORNTPHARM25MAY3350CE": {
"ohlc": {
"open": 82.45,
"high": 88.9,
"low": 75.95,
"close": 81.45
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 82.4,
"orders": 1
},
{
"quantity": 250,
"price": 82.35,
"orders": 1
},
{
"quantity": 250,
"price": 80.05,
"orders": 1
},
{
"quantity": 250,
"price": 77.85,
"orders": 1
},
{
"quantity": 250,
"price": 77.8,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 83.9,
"orders": 2
},
{
"quantity": 250,
"price": 85.9,
"orders": 1
},
{
"quantity": 500,
"price": 85.95,
"orders": 1
},
{
"quantity": 250,
"price": 88.45,
"orders": 1
},
{
"quantity": 250,
"price": 89.95,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|144795",
"symbol": "TORNTPHARM25MAY3350CE",
"last_price": 81.45,
"volume": 5500,
"average_price": 83.74,
"oi": 32750,
"net_change": 3.1,
"total_buy_quantity": 55500,
"total_sell_quantity": 27500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 136.8,
"last_trade_time": "1746611856803",
"oi_day_high": 33500,
"oi_day_low": 32500
},
"NSE_FO:HINDPETRO25MAY390CE": {
"ohlc": {
"open": 20,
"high": 24.3,
"low": 17.5,
"close": 18.6
},
"depth": {
"buy": [
{
"quantity": 16200,
"price": 18.65,
"orders": 4
},
{
"quantity": 4050,
"price": 18.6,
"orders": 2
},
{
"quantity": 2025,
"price": 18.45,
"orders": 1
},
{
"quantity": 2025,
"price": 18.4,
"orders": 1
},
{
"quantity": 8100,
"price": 18.35,
"orders": 3
}
],
"sell": [
{
"quantity": 2025,
"price": 18.95,
"orders": 1
},
{
"quantity": 2025,
"price": 19.05,
"orders": 1
},
{
"quantity": 2025,
"price": 19.1,
"orders": 1
},
{
"quantity": 2025,
"price": 19.15,
"orders": 1
},
{
"quantity": 2025,
"price": 19.25,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|89174",
"symbol": "HINDPETRO25MAY390CE",
"last_price": 18.6,
"volume": 1162350,
"average_price": 19.93,
"oi": 599400,
"net_change": -1.85,
"total_buy_quantity": 376650,
"total_sell_quantity": 281475,
"lower_circuit_limit": 0.45,
"upper_circuit_limit": 40.45,
"last_trade_time": "1746611990926",
"oi_day_high": 633825,
"oi_day_low": 577125
},
"NSE_FO:M&MFIN25MAY270PE": {
"ohlc": {
"open": 13.8,
"high": 16.15,
"low": 11.7,
"close": 12.3
},
"depth": {
"buy": [
{
"quantity": 2000,
"price": 12.25,
"orders": 1
},
{
"quantity": 2000,
"price": 12.2,
"orders": 1
},
{
"quantity": 2000,
"price": 12.15,
"orders": 1
},
{
"quantity": 4000,
"price": 12.1,
"orders": 2
},
{
"quantity": 4000,
"price": 12.05,
"orders": 1
}
],
"sell": [
{
"quantity": 2000,
"price": 12.4,
"orders": 1
},
{
"quantity": 2000,
"price": 12.45,
"orders": 1
},
{
"quantity": 4000,
"price": 12.5,
"orders": 2
},
{
"quantity": 4000,
"price": 12.55,
"orders": 1
},
{
"quantity": 2000,
"price": 12.6,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|103517",
"symbol": "M&MFIN25MAY270PE",
"last_price": 12.3,
"volume": 232000,
"average_price": 14.08,
"oi": 934000,
"net_change": -2.9,
"total_buy_quantity": 258000,
"total_sell_quantity": 298000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 35.2,
"last_trade_time": "1746611946102",
"oi_day_high": 948000,
"oi_day_low": 894000
},
"NSE_FO:SIEMENS25MAY2900CE": {
"ohlc": {
"open": 124.05,
"high": 193.7,
"low": 124,
"close": 164.7
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 163.3,
"orders": 1
},
{
"quantity": 75,
"price": 163.15,
"orders": 1
},
{
"quantity": 225,
"price": 163.05,
"orders": 2
},
{
"quantity": 75,
"price": 163,
"orders": 1
},
{
"quantity": 150,
"price": 162.25,
"orders": 2
}
],
"sell": [
{
"quantity": 75,
"price": 165,
"orders": 1
},
{
"quantity": 75,
"price": 165.65,
"orders": 1
},
{
"quantity": 75,
"price": 165.7,
"orders": 1
},
{
"quantity": 150,
"price": 165.75,
"orders": 2
},
{
"quantity": 75,
"price": 165.9,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|41421",
"symbol": "SIEMENS25MAY2900CE",
"last_price": 164.7,
"volume": 214350,
"average_price": 170.11,
"oi": 107700,
"net_change": 25.6,
"total_buy_quantity": 7875,
"total_sell_quantity": 15300,
"lower_circuit_limit": 14.5,
"upper_circuit_limit": 263.7,
"last_trade_time": "1746611993425",
"oi_day_high": 119175,
"oi_day_low": 107700
},
"NSE_FO:CESC25MAY157.5PE": {
"ohlc": {
"open": 4,
"high": 4.45,
"low": 3.2,
"close": 3.35
},
"depth": {
"buy": [
{
"quantity": 2925,
"price": 3.25,
"orders": 1
},
{
"quantity": 8775,
"price": 3.2,
"orders": 3
},
{
"quantity": 14625,
"price": 3.15,
"orders": 4
},
{
"quantity": 5850,
"price": 3.1,
"orders": 2
},
{
"quantity": 8775,
"price": 3.05,
"orders": 2
}
],
"sell": [
{
"quantity": 8775,
"price": 3.35,
"orders": 2
},
{
"quantity": 11700,
"price": 3.4,
"orders": 4
},
{
"quantity": 17550,
"price": 3.45,
"orders": 5
},
{
"quantity": 5850,
"price": 3.5,
"orders": 2
},
{
"quantity": 5850,
"price": 3.55,
"orders": 2
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|80002",
"symbol": "CESC25MAY157.5PE",
"last_price": 3.35,
"volume": 160875,
"average_price": 3.58,
"oi": 76050,
"net_change": -0.8,
"total_buy_quantity": 535275,
"total_sell_quantity": 599625,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.15,
"last_trade_time": "1746611891002",
"oi_day_high": 117000,
"oi_day_low": 76050
},
"NSE_FO:BSE25MAY6500PE": {
"ohlc": {
"open": 402.7,
"high": 402.7,
"low": 180.2,
"close": 214.15
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 214.1,
"orders": 1
},
{
"quantity": 250,
"price": 213.45,
"orders": 1
},
{
"quantity": 125,
"price": 213.4,
"orders": 1
},
{
"quantity": 125,
"price": 212.05,
"orders": 1
},
{
"quantity": 125,
"price": 212,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 215.45,
"orders": 1
},
{
"quantity": 125,
"price": 215.5,
"orders": 1
},
{
"quantity": 125,
"price": 215.95,
"orders": 1
},
{
"quantity": 375,
"price": 216,
"orders": 3
},
{
"quantity": 250,
"price": 217.35,
"orders": 2
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|35244",
"symbol": "BSE25MAY6500PE",
"last_price": 214.15,
"volume": 2282250,
"average_price": 229.53,
"oi": 401500,
"net_change": -265.05,
"total_buy_quantity": 34375,
"total_sell_quantity": 36250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 858.95,
"last_trade_time": "1746611999508",
"oi_day_high": 409250,
"oi_day_low": 115875
},
"NSE_FO:MFSL25MAY1240PE": {
"ohlc": {
"open": 31.25,
"high": 33.25,
"low": 24.9,
"close": 27.4
},
"depth": {
"buy": [
{
"quantity": 3200,
"price": 27.3,
"orders": 4
},
{
"quantity": 800,
"price": 27.25,
"orders": 1
},
{
"quantity": 1600,
"price": 27.05,
"orders": 1
},
{
"quantity": 1600,
"price": 26.55,
"orders": 1
},
{
"quantity": 1600,
"price": 26.05,
"orders": 1
}
],
"sell": [
{
"quantity": 800,
"price": 28.3,
"orders": 1
},
{
"quantity": 800,
"price": 28.35,
"orders": 1
},
{
"quantity": 800,
"price": 28.4,
"orders": 1
},
{
"quantity": 1600,
"price": 28.45,
"orders": 1
},
{
"quantity": 4000,
"price": 29.35,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|105474",
"symbol": "MFSL25MAY1240PE",
"last_price": 27.4,
"volume": 40000,
"average_price": 28.17,
"oi": 64000,
"net_change": -5.25,
"total_buy_quantity": 101600,
"total_sell_quantity": 98400,
"lower_circuit_limit": 8.05,
"upper_circuit_limit": 57.25,
"last_trade_time": "1746611031206",
"oi_day_high": 69600,
"oi_day_low": 63200
},
"NSE_FO:PNBHOUSING25MAY1000CE": {
"ohlc": {
"open": 64.05,
"high": 80,
"low": 64.05,
"close": 75.15
},
"depth": {
"buy": [
{
"quantity": 650,
"price": 75.5,
"orders": 1
},
{
"quantity": 650,
"price": 75.45,
"orders": 1
},
{
"quantity": 650,
"price": 74.35,
"orders": 1
},
{
"quantity": 1950,
"price": 74.3,
"orders": 1
},
{
"quantity": 650,
"price": 74.1,
"orders": 1
}
],
"sell": [
{
"quantity": 1300,
"price": 79.3,
"orders": 2
},
{
"quantity": 650,
"price": 79.35,
"orders": 1
},
{
"quantity": 650,
"price": 79.95,
"orders": 1
},
{
"quantity": 650,
"price": 80,
"orders": 1
},
{
"quantity": 650,
"price": 82,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|130559",
"symbol": "PNBHOUSING25MAY1000CE",
"last_price": 75.15,
"volume": 12350,
"average_price": 72.59,
"oi": 157300,
"net_change": 5.05,
"total_buy_quantity": 45500,
"total_sell_quantity": 63700,
"lower_circuit_limit": 15.9,
"upper_circuit_limit": 124.3,
"last_trade_time": "1746611995370",
"oi_day_high": 159900,
"oi_day_low": 157300
},
"NSE_FO:PHOENIXLTD25MAY1650CE": {
"ohlc": {
"open": 14.55,
"high": 24,
"low": 10.6,
"close": 22.25
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 22.4,
"orders": 1
},
{
"quantity": 700,
"price": 22.35,
"orders": 2
},
{
"quantity": 1050,
"price": 22.3,
"orders": 3
},
{
"quantity": 350,
"price": 22.25,
"orders": 1
},
{
"quantity": 350,
"price": 22.15,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 23.25,
"orders": 1
},
{
"quantity": 350,
"price": 23.3,
"orders": 1
},
{
"quantity": 350,
"price": 23.75,
"orders": 1
},
{
"quantity": 350,
"price": 23.8,
"orders": 1
},
{
"quantity": 350,
"price": 24.1,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|128671",
"symbol": "PHOENIXLTD25MAY1650CE",
"last_price": 22.25,
"volume": 120750,
"average_price": 15.98,
"oi": 83300,
"net_change": 6.7,
"total_buy_quantity": 83300,
"total_sell_quantity": 77350,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 47.05,
"last_trade_time": "1746611972295",
"oi_day_high": 84700,
"oi_day_low": 75600
},
"NSE_FO:GRASIM25MAY2720PE": {
"ohlc": {
"open": 66.1,
"high": 85,
"low": 63.35,
"close": 73.3
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 72.55,
"orders": 1
},
{
"quantity": 250,
"price": 72.4,
"orders": 1
},
{
"quantity": 250,
"price": 72.2,
"orders": 1
},
{
"quantity": 250,
"price": 72.1,
"orders": 1
},
{
"quantity": 500,
"price": 72.05,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 73.7,
"orders": 1
},
{
"quantity": 250,
"price": 74.55,
"orders": 1
},
{
"quantity": 250,
"price": 74.6,
"orders": 1
},
{
"quantity": 500,
"price": 74.65,
"orders": 1
},
{
"quantity": 250,
"price": 75.05,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|84985",
"symbol": "GRASIM25MAY2720PE",
"last_price": 73.3,
"volume": 31750,
"average_price": 73.8,
"oi": 19500,
"net_change": 10.2,
"total_buy_quantity": 33000,
"total_sell_quantity": 31750,
"lower_circuit_limit": 9.5,
"upper_circuit_limit": 116.7,
"last_trade_time": "1746611944333",
"oi_day_high": 23500,
"oi_day_low": 19500
},
"NSE_FO:GMRAIRPORT25MAY89PE": {
"ohlc": {
"open": 4.75,
"high": 5.25,
"low": 3.9,
"close": 4.2
},
"depth": {
"buy": [
{
"quantity": 33750,
"price": 4.05,
"orders": 4
},
{
"quantity": 16875,
"price": 4,
"orders": 2
},
{
"quantity": 56250,
"price": 3.95,
"orders": 4
},
{
"quantity": 16875,
"price": 3.9,
"orders": 2
},
{
"quantity": 56250,
"price": 3.85,
"orders": 4
}
],
"sell": [
{
"quantity": 5625,
"price": 4.25,
"orders": 1
},
{
"quantity": 22500,
"price": 4.3,
"orders": 4
},
{
"quantity": 61875,
"price": 4.35,
"orders": 3
},
{
"quantity": 5625,
"price": 4.4,
"orders": 1
},
{
"quantity": 56250,
"price": 4.45,
"orders": 3
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|90037",
"symbol": "GMRAIRPORT25MAY89PE",
"last_price": 4.2,
"volume": 832500,
"average_price": 4.47,
"oi": 720000,
"net_change": -0.25,
"total_buy_quantity": 810000,
"total_sell_quantity": 866250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.45,
"last_trade_time": "1746611317770",
"oi_day_high": 855000,
"oi_day_low": 669375
},
"NSE_FO:IIFL25MAY375PE": {
"ohlc": {
"open": 32.1,
"high": 32.1,
"low": 22,
"close": 22.6
},
"depth": {
"buy": [
{
"quantity": 3100,
"price": 21.85,
"orders": 2
},
{
"quantity": 1550,
"price": 21.6,
"orders": 1
},
{
"quantity": 1550,
"price": 21.4,
"orders": 1
},
{
"quantity": 1550,
"price": 21.3,
"orders": 1
},
{
"quantity": 1550,
"price": 21.25,
"orders": 1
}
],
"sell": [
{
"quantity": 1550,
"price": 22.75,
"orders": 1
},
{
"quantity": 1550,
"price": 22.8,
"orders": 1
},
{
"quantity": 1550,
"price": 23.25,
"orders": 1
},
{
"quantity": 1550,
"price": 23.9,
"orders": 1
},
{
"quantity": 15500,
"price": 23.95,
"orders": 2
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|102873",
"symbol": "IIFL25MAY375PE",
"last_price": 22.6,
"volume": 34100,
"average_price": 23.23,
"oi": 269700,
"net_change": -7.35,
"total_buy_quantity": 86800,
"total_sell_quantity": 51150,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 51.15,
"last_trade_time": "1746611946034",
"oi_day_high": 274350,
"oi_day_low": 268150
},
"NSE_FO:ADANIGREEN25MAY960CE": {
"ohlc": {
"open": 24,
"high": 30.9,
"low": 22.85,
"close": 26.05
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 25.7,
"orders": 2
},
{
"quantity": 1500,
"price": 25.65,
"orders": 3
},
{
"quantity": 375,
"price": 25.6,
"orders": 1
},
{
"quantity": 375,
"price": 25.55,
"orders": 1
},
{
"quantity": 750,
"price": 25.5,
"orders": 2
}
],
"sell": [
{
"quantity": 375,
"price": 26.05,
"orders": 1
},
{
"quantity": 1125,
"price": 26.1,
"orders": 2
},
{
"quantity": 375,
"price": 26.15,
"orders": 1
},
{
"quantity": 750,
"price": 26.2,
"orders": 2
},
{
"quantity": 375,
"price": 26.3,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|64784",
"symbol": "ADANIGREEN25MAY960CE",
"last_price": 26.05,
"volume": 1024500,
"average_price": 27.1,
"oi": 953625,
"net_change": -1.15,
"total_buy_quantity": 297750,
"total_sell_quantity": 108750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 71.75,
"last_trade_time": "1746611984256",
"oi_day_high": 973125,
"oi_day_low": 879000
},
"NSE_FO:HINDALCO25MAY630CE": {
"ohlc": {
"open": 23.2,
"high": 28.45,
"low": 23,
"close": 25.95
},
"depth": {
"buy": [
{
"quantity": 1400,
"price": 25.75,
"orders": 1
},
{
"quantity": 1400,
"price": 25.7,
"orders": 1
},
{
"quantity": 1400,
"price": 25.65,
"orders": 1
},
{
"quantity": 1400,
"price": 25.6,
"orders": 1
},
{
"quantity": 1400,
"price": 25.3,
"orders": 1
}
],
"sell": [
{
"quantity": 2800,
"price": 26,
"orders": 2
},
{
"quantity": 1400,
"price": 26.05,
"orders": 1
},
{
"quantity": 7000,
"price": 26.1,
"orders": 3
},
{
"quantity": 1400,
"price": 26.15,
"orders": 1
},
{
"quantity": 1400,
"price": 26.2,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|96927",
"symbol": "HINDALCO25MAY630CE",
"last_price": 25.95,
"volume": 1257200,
"average_price": 25.9,
"oi": 1372000,
"net_change": 3,
"total_buy_quantity": 95200,
"total_sell_quantity": 149800,
"lower_circuit_limit": 2.4,
"upper_circuit_limit": 43.5,
"last_trade_time": "1746611983411",
"oi_day_high": 1451800,
"oi_day_low": 1358000
},
"NSE_FO:LTIM25MAY4550CE": {
"ohlc": {
"open": 120,
"high": 157.3,
"low": 117.75,
"close": 144.45
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 144.15,
"orders": 2
},
{
"quantity": 150,
"price": 144,
"orders": 1
},
{
"quantity": 450,
"price": 142.1,
"orders": 1
},
{
"quantity": 450,
"price": 140.05,
"orders": 1
},
{
"quantity": 1500,
"price": 140,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 151.75,
"orders": 1
},
{
"quantity": 150,
"price": 151.8,
"orders": 1
},
{
"quantity": 450,
"price": 151.95,
"orders": 1
},
{
"quantity": 150,
"price": 152,
"orders": 1
},
{
"quantity": 450,
"price": 157.6,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|115837",
"symbol": "LTIM25MAY4550CE",
"last_price": 144.45,
"volume": 43050,
"average_price": 137.71,
"oi": 38400,
"net_change": 16.45,
"total_buy_quantity": 39600,
"total_sell_quantity": 16650,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 266.6,
"last_trade_time": "1746611940002",
"oi_day_high": 40800,
"oi_day_low": 36300
},
"NSE_FO:SONACOMS25MAY470CE": {
"ohlc": {
"open": 40,
"high": 47.25,
"low": 40,
"close": 46.5
},
"depth": {
"buy": [
{
"quantity": 775,
"price": 45.7,
"orders": 1
},
{
"quantity": 775,
"price": 45.65,
"orders": 1
},
{
"quantity": 1550,
"price": 45.55,
"orders": 1
},
{
"quantity": 1550,
"price": 44.85,
"orders": 1
},
{
"quantity": 2325,
"price": 44.75,
"orders": 1
}
],
"sell": [
{
"quantity": 775,
"price": 48.2,
"orders": 1
},
{
"quantity": 775,
"price": 48.25,
"orders": 1
},
{
"quantity": 3100,
"price": 48.75,
"orders": 1
},
{
"quantity": 3875,
"price": 49.05,
"orders": 1
},
{
"quantity": 775,
"price": 49.25,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|139021",
"symbol": "SONACOMS25MAY470CE",
"last_price": 46.5,
"volume": 22475,
"average_price": 44.96,
"oi": 106175,
"net_change": 6.4,
"total_buy_quantity": 90675,
"total_sell_quantity": 88350,
"lower_circuit_limit": 13.4,
"upper_circuit_limit": 66.8,
"last_trade_time": "1746607776256",
"oi_day_high": 107725,
"oi_day_low": 102300
},
"NSE_FO:IDEA25MAY8PE": {
"ohlc": {
"open": 1.2,
"high": 1.25,
"low": 1.1,
"close": 1.1
},
"depth": {
"buy": [
{
"quantity": 1120000,
"price": 1.05,
"orders": 7
},
{
"quantity": 1800000,
"price": 1,
"orders": 5
},
{
"quantity": 1640000,
"price": 0.95,
"orders": 2
},
{
"quantity": 3920000,
"price": 0.9,
"orders": 6
},
{
"quantity": 5400000,
"price": 0.85,
"orders": 5
}
],
"sell": [
{
"quantity": 280000,
"price": 1.15,
"orders": 5
},
{
"quantity": 2520000,
"price": 1.2,
"orders": 10
},
{
"quantity": 1880000,
"price": 1.25,
"orders": 4
},
{
"quantity": 440000,
"price": 1.3,
"orders": 2
},
{
"quantity": 200000,
"price": 1.35,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|91447",
"symbol": "IDEA25MAY8PE",
"last_price": 1.1,
"volume": 19640000,
"average_price": 1.15,
"oi": 132440000,
"net_change": -0.1,
"total_buy_quantity": 62120000,
"total_sell_quantity": 5920000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.2,
"last_trade_time": "1746611848197",
"oi_day_high": 133640000,
"oi_day_low": 128640000
},
"NSE_FO:SBILIFE25MAY1600CE": {
"ohlc": {
"open": 150,
"high": 156.05,
"low": 150,
"close": 154.1
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 148.15,
"orders": 1
},
{
"quantity": 375,
"price": 148.1,
"orders": 1
},
{
"quantity": 750,
"price": 148.05,
"orders": 2
},
{
"quantity": 2625,
"price": 148,
"orders": 1
},
{
"quantity": 375,
"price": 147.6,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 155.25,
"orders": 1
},
{
"quantity": 375,
"price": 155.3,
"orders": 1
},
{
"quantity": 375,
"price": 156.3,
"orders": 1
},
{
"quantity": 12000,
"price": 159.35,
"orders": 3
},
{
"quantity": 1875,
"price": 159.6,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|121367",
"symbol": "SBILIFE25MAY1600CE",
"last_price": 154.1,
"volume": 2625,
"average_price": 153.52,
"oi": 102375,
"net_change": 4.45,
"total_buy_quantity": 42375,
"total_sell_quantity": 43875,
"lower_circuit_limit": 80,
"upper_circuit_limit": 219.3,
"last_trade_time": "1746598037380",
"oi_day_high": 103500,
"oi_day_low": 102375
},
"NSE_FO:MAXHEALTH25MAY1120CE": {
"ohlc": {
"open": 67.35,
"high": 76.7,
"low": 60.35,
"close": 64.45
},
"depth": {
"buy": [
{
"quantity": 525,
"price": 64.1,
"orders": 1
},
{
"quantity": 525,
"price": 64.05,
"orders": 1
},
{
"quantity": 1050,
"price": 64,
"orders": 2
},
{
"quantity": 525,
"price": 63.75,
"orders": 1
},
{
"quantity": 525,
"price": 63,
"orders": 1
}
],
"sell": [
{
"quantity": 525,
"price": 66.05,
"orders": 1
},
{
"quantity": 525,
"price": 66.1,
"orders": 1
},
{
"quantity": 525,
"price": 66.3,
"orders": 1
},
{
"quantity": 1050,
"price": 66.35,
"orders": 1
},
{
"quantity": 1050,
"price": 67.15,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|104845",
"symbol": "MAXHEALTH25MAY1120CE",
"last_price": 64.45,
"volume": 41475,
"average_price": 66.75,
"oi": 50400,
"net_change": -3.1,
"total_buy_quantity": 28350,
"total_sell_quantity": 44625,
"lower_circuit_limit": 13.45,
"upper_circuit_limit": 121.65,
"last_trade_time": "1746610034444",
"oi_day_high": 54600,
"oi_day_low": 49875
},
"NSE_FO:ABCAPITAL25MAY202.5PE": {
"ohlc": {
"open": 11.1,
"high": 13.15,
"low": 8.95,
"close": 9.35
},
"depth": {
"buy": [
{
"quantity": 2700,
"price": 9.35,
"orders": 1
},
{
"quantity": 2700,
"price": 9.3,
"orders": 1
},
{
"quantity": 8100,
"price": 9.25,
"orders": 2
},
{
"quantity": 8100,
"price": 9.2,
"orders": 3
},
{
"quantity": 2700,
"price": 9.15,
"orders": 1
}
],
"sell": [
{
"quantity": 2700,
"price": 9.45,
"orders": 1
},
{
"quantity": 2700,
"price": 9.5,
"orders": 1
},
{
"quantity": 5400,
"price": 9.55,
"orders": 2
},
{
"quantity": 2700,
"price": 9.6,
"orders": 1
},
{
"quantity": 2700,
"price": 9.7,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|65398",
"symbol": "ABCAPITAL25MAY202.5PE",
"last_price": 9.35,
"volume": 180900,
"average_price": 10.24,
"oi": 124200,
"net_change": -5.15,
"total_buy_quantity": 326700,
"total_sell_quantity": 307800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 34.5,
"last_trade_time": "1746611772919",
"oi_day_high": 124200,
"oi_day_low": 110700
},
"NSE_FO:INDUSTOWER25MAY405PE": {
"ohlc": {
"open": 29.6,
"high": 30.9,
"low": 25.55,
"close": 26.05
},
"depth": {
"buy": [
{
"quantity": 3400,
"price": 26.1,
"orders": 2
},
{
"quantity": 3400,
"price": 25.95,
"orders": 1
},
{
"quantity": 1700,
"price": 25.9,
"orders": 1
},
{
"quantity": 3400,
"price": 25.35,
"orders": 1
},
{
"quantity": 6800,
"price": 25.3,
"orders": 1
}
],
"sell": [
{
"quantity": 1700,
"price": 26.35,
"orders": 1
},
{
"quantity": 3400,
"price": 26.4,
"orders": 2
},
{
"quantity": 1700,
"price": 26.45,
"orders": 1
},
{
"quantity": 1700,
"price": 26.55,
"orders": 1
},
{
"quantity": 3400,
"price": 26.6,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|105219",
"symbol": "INDUSTOWER25MAY405PE",
"last_price": 26.05,
"volume": 61200,
"average_price": 28.45,
"oi": 207400,
"net_change": -3.8,
"total_buy_quantity": 187000,
"total_sell_quantity": 226100,
"lower_circuit_limit": 9.85,
"upper_circuit_limit": 49.85,
"last_trade_time": "1746611997928",
"oi_day_high": 219300,
"oi_day_low": 204000
},
"NSE_FO:SRF25MAY3050CE": {
"ohlc": {
"open": 60.85,
"high": 137.25,
"low": 58.05,
"close": 117.4
},
"depth": {
"buy": [
{
"quantity": 1125,
"price": 117.5,
"orders": 1
},
{
"quantity": 750,
"price": 117.05,
"orders": 1
},
{
"quantity": 375,
"price": 115.35,
"orders": 1
},
{
"quantity": 375,
"price": 115.3,
"orders": 1
},
{
"quantity": 375,
"price": 114.85,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 119.75,
"orders": 1
},
{
"quantity": 1125,
"price": 119.95,
"orders": 2
},
{
"quantity": 750,
"price": 120,
"orders": 2
},
{
"quantity": 375,
"price": 123.65,
"orders": 1
},
{
"quantity": 375,
"price": 123.7,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|139437",
"symbol": "SRF25MAY3050CE",
"last_price": 117.4,
"volume": 617625,
"average_price": 112.23,
"oi": 97125,
"net_change": 54.5,
"total_buy_quantity": 28500,
"total_sell_quantity": 51750,
"lower_circuit_limit": 3.8,
"upper_circuit_limit": 234.9,
"last_trade_time": "1746611985500",
"oi_day_high": 113625,
"oi_day_low": 86625
},
"NSE_FO:ESCORTS25MAY3400PE": {
"ohlc": {
"open": 250,
"high": 250,
"low": 248.4,
"close": 248.4
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 230.05,
"orders": 1
},
{
"quantity": 150,
"price": 230,
"orders": 1
},
{
"quantity": 150,
"price": 229.4,
"orders": 1
},
{
"quantity": 150,
"price": 229.3,
"orders": 1
},
{
"quantity": 600,
"price": 222.75,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 248,
"orders": 1
},
{
"quantity": 450,
"price": 248.35,
"orders": 1
},
{
"quantity": 750,
"price": 251.05,
"orders": 1
},
{
"quantity": 600,
"price": 254.75,
"orders": 1
},
{
"quantity": 1500,
"price": 257.4,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|81712",
"symbol": "ESCORTS25MAY3400PE",
"last_price": 248.4,
"volume": 300,
"average_price": 249.2,
"oi": 30600,
"net_change": 9.5,
"total_buy_quantity": 6000,
"total_sell_quantity": 13050,
"lower_circuit_limit": 107.75,
"upper_circuit_limit": 370.05,
"last_trade_time": "1746595380095",
"oi_day_high": 30600,
"oi_day_low": 30600
},
"NSE_FO:JIOFIN25MAY260PE": {
"ohlc": {
"open": 12.6,
"high": 13.4,
"low": 9.95,
"close": 9.9
},
"depth": {
"buy": [
{
"quantity": 4950,
"price": 9.9,
"orders": 3
},
{
"quantity": 9900,
"price": 9.85,
"orders": 3
},
{
"quantity": 1650,
"price": 9.8,
"orders": 1
},
{
"quantity": 14850,
"price": 9.75,
"orders": 4
},
{
"quantity": 8250,
"price": 9.7,
"orders": 2
}
],
"sell": [
{
"quantity": 18150,
"price": 10,
"orders": 1
},
{
"quantity": 9900,
"price": 10.05,
"orders": 5
},
{
"quantity": 6600,
"price": 10.1,
"orders": 4
},
{
"quantity": 8250,
"price": 10.15,
"orders": 4
},
{
"quantity": 4950,
"price": 10.2,
"orders": 3
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|97765",
"symbol": "JIOFIN25MAY260PE",
"last_price": 9.9,
"volume": 947100,
"average_price": 11.19,
"oi": 3818100,
"net_change": -3.25,
"total_buy_quantity": 359700,
"total_sell_quantity": 305250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33.15,
"last_trade_time": "1746611985026",
"oi_day_high": 3910500,
"oi_day_low": 3818100
},
"NSE_FO:APOLLOTYRE25MAY470CE": {
"ohlc": {
"open": 23.15,
"high": 35,
"low": 21.9,
"close": 33.15
},
"depth": {
"buy": [
{
"quantity": 1700,
"price": 33.3,
"orders": 1
},
{
"quantity": 1700,
"price": 33.25,
"orders": 1
},
{
"quantity": 1700,
"price": 33.05,
"orders": 1
},
{
"quantity": 1700,
"price": 33,
"orders": 1
},
{
"quantity": 1700,
"price": 32.8,
"orders": 1
}
],
"sell": [
{
"quantity": 1700,
"price": 34.7,
"orders": 1
},
{
"quantity": 1700,
"price": 34.75,
"orders": 1
},
{
"quantity": 3400,
"price": 34.95,
"orders": 2
},
{
"quantity": 3400,
"price": 35,
"orders": 2
},
{
"quantity": 1700,
"price": 35.45,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|68710",
"symbol": "APOLLOTYRE25MAY470CE",
"last_price": 33.15,
"volume": 307700,
"average_price": 28.75,
"oi": 368900,
"net_change": 10,
"total_buy_quantity": 159800,
"total_sell_quantity": 142800,
"lower_circuit_limit": 3.15,
"upper_circuit_limit": 43.15,
"last_trade_time": "1746611971261",
"oi_day_high": 409700,
"oi_day_low": 368900
},
"NSE_FO:INDUSINDBK25MAY820PE": {
"ohlc": {
"open": 33.85,
"high": 41.4,
"low": 30,
"close": 36.75
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 36.8,
"orders": 1
},
{
"quantity": 500,
"price": 36.75,
"orders": 1
},
{
"quantity": 500,
"price": 36.7,
"orders": 1
},
{
"quantity": 500,
"price": 36.65,
"orders": 1
},
{
"quantity": 1000,
"price": 36.6,
"orders": 2
}
],
"sell": [
{
"quantity": 1000,
"price": 37.2,
"orders": 2
},
{
"quantity": 500,
"price": 37.35,
"orders": 1
},
{
"quantity": 500,
"price": 37.4,
"orders": 1
},
{
"quantity": 6500,
"price": 37.5,
"orders": 1
},
{
"quantity": 500,
"price": 37.6,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|94523",
"symbol": "INDUSINDBK25MAY820PE",
"last_price": 36.75,
"volume": 1529000,
"average_price": 36.78,
"oi": 669000,
"net_change": 2.25,
"total_buy_quantity": 215500,
"total_sell_quantity": 106000,
"lower_circuit_limit": 2.85,
"upper_circuit_limit": 66.15,
"last_trade_time": "1746611988646",
"oi_day_high": 702500,
"oi_day_low": 642500
},
"NSE_FO:LICI25MAY820CE": {
"ohlc": {
"open": 11.55,
"high": 13.3,
"low": 8.9,
"close": 12.8
},
"depth": {
"buy": [
{
"quantity": 575,
"price": 12.5,
"orders": 1
},
{
"quantity": 1725,
"price": 12.45,
"orders": 2
},
{
"quantity": 575,
"price": 12.4,
"orders": 1
},
{
"quantity": 575,
"price": 12.3,
"orders": 1
},
{
"quantity": 1725,
"price": 12.25,
"orders": 2
}
],
"sell": [
{
"quantity": 1150,
"price": 12.75,
"orders": 1
},
{
"quantity": 575,
"price": 12.8,
"orders": 1
},
{
"quantity": 575,
"price": 12.9,
"orders": 1
},
{
"quantity": 1725,
"price": 12.95,
"orders": 2
},
{
"quantity": 575,
"price": 13,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|101390",
"symbol": "LICI25MAY820CE",
"last_price": 12.8,
"volume": 225975,
"average_price": 11.4,
"oi": 282900,
"net_change": 1.2,
"total_buy_quantity": 224825,
"total_sell_quantity": 108100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.6,
"last_trade_time": "1746611920507",
"oi_day_high": 308200,
"oi_day_low": 282325
},
"NSE_FO:SHRIRAMFIN25MAY700PE": {
"ohlc": {
"open": 75.1,
"high": 81.2,
"low": 66.55,
"close": 68.8
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 67.5,
"orders": 1
},
{
"quantity": 750,
"price": 67.3,
"orders": 1
},
{
"quantity": 1500,
"price": 67.25,
"orders": 1
},
{
"quantity": 750,
"price": 66.5,
"orders": 1
},
{
"quantity": 1500,
"price": 66.45,
"orders": 1
}
],
"sell": [
{
"quantity": 1500,
"price": 69,
"orders": 2
},
{
"quantity": 1500,
"price": 69.35,
"orders": 2
},
{
"quantity": 750,
"price": 70.25,
"orders": 1
},
{
"quantity": 3750,
"price": 70.3,
"orders": 1
},
{
"quantity": 750,
"price": 70.6,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|122657",
"symbol": "SHRIRAMFIN25MAY700PE",
"last_price": 68.8,
"volume": 129750,
"average_price": 71.46,
"oi": 197250,
"net_change": -10.15,
"total_buy_quantity": 63750,
"total_sell_quantity": 60750,
"lower_circuit_limit": 43.15,
"upper_circuit_limit": 114.75,
"last_trade_time": "1746611940572",
"oi_day_high": 275250,
"oi_day_low": 197250
},
"NSE_FO:MOTHERSON25MAY135CE": {
"ohlc": {
"open": 4.25,
"high": 10.9,
"low": 4.25,
"close": 10.5
},
"depth": {
"buy": [
{
"quantity": 3550,
"price": 10.45,
"orders": 1
},
{
"quantity": 7100,
"price": 10.4,
"orders": 2
},
{
"quantity": 3550,
"price": 10.35,
"orders": 1
},
{
"quantity": 17750,
"price": 10.3,
"orders": 3
},
{
"quantity": 3550,
"price": 10.25,
"orders": 1
}
],
"sell": [
{
"quantity": 7100,
"price": 10.5,
"orders": 2
},
{
"quantity": 24850,
"price": 10.55,
"orders": 4
},
{
"quantity": 14200,
"price": 10.6,
"orders": 4
},
{
"quantity": 14200,
"price": 10.65,
"orders": 3
},
{
"quantity": 3550,
"price": 10.7,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|105895",
"symbol": "MOTHERSON25MAY135CE",
"last_price": 10.5,
"volume": 5168800,
"average_price": 8.58,
"oi": 2083850,
"net_change": 4.55,
"total_buy_quantity": 504100,
"total_sell_quantity": 422450,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.95,
"last_trade_time": "1746611980981",
"oi_day_high": 2335900,
"oi_day_low": 2083850
},
"NSE_FO:CHOLAFIN25MAY1540CE": {
"ohlc": {
"open": 53.4,
"high": 81.55,
"low": 53.1,
"close": 71.9
},
"depth": {
"buy": [
{
"quantity": 1250,
"price": 70.5,
"orders": 2
},
{
"quantity": 625,
"price": 70.2,
"orders": 1
},
{
"quantity": 625,
"price": 69.8,
"orders": 1
},
{
"quantity": 1250,
"price": 69.75,
"orders": 2
},
{
"quantity": 2500,
"price": 69.2,
"orders": 1
}
],
"sell": [
{
"quantity": 1250,
"price": 70.95,
"orders": 2
},
{
"quantity": 625,
"price": 71.85,
"orders": 1
},
{
"quantity": 625,
"price": 71.9,
"orders": 1
},
{
"quantity": 1875,
"price": 71.95,
"orders": 2
},
{
"quantity": 625,
"price": 72,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|80759",
"symbol": "CHOLAFIN25MAY1540CE",
"last_price": 71.9,
"volume": 316250,
"average_price": 68.5,
"oi": 124375,
"net_change": 22.45,
"total_buy_quantity": 85625,
"total_sell_quantity": 76250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 101.65,
"last_trade_time": "1746611929728",
"oi_day_high": 160625,
"oi_day_low": 116250
},
"NSE_FO:HDFCAMC25MAY4550PE": {
"ohlc": {
"open": 226.4,
"high": 243.15,
"low": 194,
"close": 202
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 198.1,
"orders": 1
},
{
"quantity": 300,
"price": 198.05,
"orders": 1
},
{
"quantity": 150,
"price": 197.75,
"orders": 1
},
{
"quantity": 600,
"price": 183.55,
"orders": 1
},
{
"quantity": 1500,
"price": 179.45,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 202.9,
"orders": 1
},
{
"quantity": 150,
"price": 202.95,
"orders": 1
},
{
"quantity": 150,
"price": 203.85,
"orders": 1
},
{
"quantity": 300,
"price": 203.95,
"orders": 1
},
{
"quantity": 300,
"price": 206.95,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|93473",
"symbol": "HDFCAMC25MAY4550PE",
"last_price": 202,
"volume": 3150,
"average_price": 209.62,
"oi": 6300,
"net_change": -38.05,
"total_buy_quantity": 8700,
"total_sell_quantity": 15750,
"lower_circuit_limit": 67.85,
"upper_circuit_limit": 412.25,
"last_trade_time": "1746611029381",
"oi_day_high": 6450,
"oi_day_low": 5550
},
"NSE_FO:IRB25MAY48PE": {
"ohlc": {
"open": 3.65,
"high": 3.65,
"low": 3.65,
"close": 3.65
},
"depth": {
"buy": [
{
"quantity": 30750,
"price": 3.55,
"orders": 2
},
{
"quantity": 20500,
"price": 3.5,
"orders": 2
},
{
"quantity": 102500,
"price": 3.45,
"orders": 3
},
{
"quantity": 61500,
"price": 3.4,
"orders": 2
},
{
"quantity": 297250,
"price": 3.35,
"orders": 5
}
],
"sell": [
{
"quantity": 10250,
"price": 3.7,
"orders": 1
},
{
"quantity": 20500,
"price": 3.75,
"orders": 2
},
{
"quantity": 51250,
"price": 3.8,
"orders": 1
},
{
"quantity": 256250,
"price": 3.85,
"orders": 5
},
{
"quantity": 102500,
"price": 3.95,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|95827",
"symbol": "IRB25MAY48PE",
"last_price": 3.65,
"volume": 10250,
"average_price": 3.65,
"oi": 748250,
"net_change": 0,
"total_buy_quantity": 1025000,
"total_sell_quantity": 1168500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.65,
"last_trade_time": "1746610354532",
"oi_day_high": 748250,
"oi_day_low": 748250
},
"NSE_FO:PIDILITIND25MAY3080PE": {
"ohlc": {
"open": 147.9,
"high": 147.9,
"low": 132.65,
"close": 132.65
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 132.9,
"orders": 1
},
{
"quantity": 250,
"price": 132.65,
"orders": 1
},
{
"quantity": 250,
"price": 132.6,
"orders": 1
},
{
"quantity": 500,
"price": 132.55,
"orders": 1
},
{
"quantity": 250,
"price": 129.9,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 136.45,
"orders": 1
},
{
"quantity": 250,
"price": 136.5,
"orders": 1
},
{
"quantity": 250,
"price": 139.35,
"orders": 1
},
{
"quantity": 250,
"price": 139.4,
"orders": 1
},
{
"quantity": 250,
"price": 144.45,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|116029",
"symbol": "PIDILITIND25MAY3080PE",
"last_price": 132.65,
"volume": 2000,
"average_price": 136.49,
"oi": 7250,
"net_change": 0.75,
"total_buy_quantity": 12750,
"total_sell_quantity": 19750,
"lower_circuit_limit": 60.25,
"upper_circuit_limit": 203.55,
"last_trade_time": "1746611744943",
"oi_day_high": 7250,
"oi_day_low": 6750
},
"NSE_FO:KOTAKBANK25MAY2220PE": {
"ohlc": {
"open": 148.6,
"high": 151.4,
"low": 126.85,
"close": 127.6
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 122.55,
"orders": 1
},
{
"quantity": 400,
"price": 122.2,
"orders": 1
},
{
"quantity": 1600,
"price": 119.75,
"orders": 1
},
{
"quantity": 1600,
"price": 119.7,
"orders": 1
},
{
"quantity": 1600,
"price": 117.9,
"orders": 1
}
],
"sell": [
{
"quantity": 800,
"price": 126.65,
"orders": 2
},
{
"quantity": 400,
"price": 126.7,
"orders": 1
},
{
"quantity": 400,
"price": 126.8,
"orders": 1
},
{
"quantity": 400,
"price": 126.9,
"orders": 1
},
{
"quantity": 400,
"price": 127.05,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|112103",
"symbol": "KOTAKBANK25MAY2220PE",
"last_price": 127.6,
"volume": 18800,
"average_price": 133.29,
"oi": 327200,
"net_change": -18.05,
"total_buy_quantity": 36400,
"total_sell_quantity": 49200,
"lower_circuit_limit": 69.5,
"upper_circuit_limit": 221.8,
"last_trade_time": "1746611402720",
"oi_day_high": 335600,
"oi_day_low": 327200
},
"NSE_FO:TATATECH25MAY720CE": {
"ohlc": {
"open": 4.2,
"high": 6,
"low": 3.85,
"close": 5.05
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 5,
"orders": 1
},
{
"quantity": 4900,
"price": 4.95,
"orders": 4
},
{
"quantity": 3500,
"price": 4.9,
"orders": 5
},
{
"quantity": 4200,
"price": 4.85,
"orders": 5
},
{
"quantity": 2100,
"price": 4.8,
"orders": 3
}
],
"sell": [
{
"quantity": 1400,
"price": 5.05,
"orders": 2
},
{
"quantity": 3500,
"price": 5.1,
"orders": 5
},
{
"quantity": 4200,
"price": 5.15,
"orders": 5
},
{
"quantity": 2800,
"price": 5.2,
"orders": 4
},
{
"quantity": 3500,
"price": 5.25,
"orders": 4
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|131284",
"symbol": "TATATECH25MAY720CE",
"last_price": 5.05,
"volume": 301700,
"average_price": 4.73,
"oi": 602700,
"net_change": 0.4,
"total_buy_quantity": 333200,
"total_sell_quantity": 145600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.65,
"last_trade_time": "1746611987486",
"oi_day_high": 659400,
"oi_day_low": 602700
},
"NSE_FO:RECLTD25MAY440CE": {
"ohlc": {
"open": 5.85,
"high": 9.35,
"low": 4.75,
"close": 8.2
},
"depth": {
"buy": [
{
"quantity": 3000,
"price": 8.1,
"orders": 3
},
{
"quantity": 3000,
"price": 8.05,
"orders": 3
},
{
"quantity": 3000,
"price": 8,
"orders": 3
},
{
"quantity": 3000,
"price": 7.95,
"orders": 2
},
{
"quantity": 2000,
"price": 7.9,
"orders": 2
}
],
"sell": [
{
"quantity": 1000,
"price": 8.2,
"orders": 1
},
{
"quantity": 3000,
"price": 8.25,
"orders": 2
},
{
"quantity": 4000,
"price": 8.3,
"orders": 3
},
{
"quantity": 5000,
"price": 8.35,
"orders": 4
},
{
"quantity": 13000,
"price": 8.4,
"orders": 5
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|119728",
"symbol": "RECLTD25MAY440CE",
"last_price": 8.2,
"volume": 3168000,
"average_price": 7.49,
"oi": 2035000,
"net_change": 1.5,
"total_buy_quantity": 638000,
"total_sell_quantity": 369000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.7,
"last_trade_time": "1746611998087",
"oi_day_high": 2051000,
"oi_day_low": 1884000
},
"NSE_FO:ABB25MAY5700CE": {
"ohlc": {
"open": 104.05,
"high": 140.85,
"low": 104,
"close": 123.05
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 119.6,
"orders": 1
},
{
"quantity": 125,
"price": 119.15,
"orders": 1
},
{
"quantity": 250,
"price": 119.1,
"orders": 2
},
{
"quantity": 250,
"price": 119.05,
"orders": 1
},
{
"quantity": 125,
"price": 118.45,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 121.65,
"orders": 1
},
{
"quantity": 125,
"price": 121.85,
"orders": 1
},
{
"quantity": 250,
"price": 122.5,
"orders": 2
},
{
"quantity": 125,
"price": 124.8,
"orders": 1
},
{
"quantity": 125,
"price": 124.85,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|65241",
"symbol": "ABB25MAY5700CE",
"last_price": 123.05,
"volume": 75125,
"average_price": 121.63,
"oi": 127500,
"net_change": 13.55,
"total_buy_quantity": 20125,
"total_sell_quantity": 14500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 222.25,
"last_trade_time": "1746611933213",
"oi_day_high": 129000,
"oi_day_low": 118375
},
"NSE_FO:INDIANB25MAY570PE": {
"ohlc": {
"open": 29,
"high": 30.35,
"low": 20,
"close": 25.2
},
"depth": {
"buy": [
{
"quantity": 2850,
"price": 24.7,
"orders": 3
},
{
"quantity": 950,
"price": 24.3,
"orders": 1
},
{
"quantity": 1900,
"price": 24.25,
"orders": 2
},
{
"quantity": 950,
"price": 24.2,
"orders": 1
},
{
"quantity": 950,
"price": 23.95,
"orders": 1
}
],
"sell": [
{
"quantity": 950,
"price": 25.1,
"orders": 1
},
{
"quantity": 2850,
"price": 25.15,
"orders": 2
},
{
"quantity": 950,
"price": 25.5,
"orders": 1
},
{
"quantity": 2850,
"price": 25.55,
"orders": 2
},
{
"quantity": 950,
"price": 25.6,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|103523",
"symbol": "INDIANB25MAY570PE",
"last_price": 25.2,
"volume": 252700,
"average_price": 24.77,
"oi": 152000,
"net_change": -0.95,
"total_buy_quantity": 95000,
"total_sell_quantity": 125400,
"lower_circuit_limit": 5.85,
"upper_circuit_limit": 46.45,
"last_trade_time": "1746611709002",
"oi_day_high": 183350,
"oi_day_low": 151050
},
"NSE_FO:BHARATFORG25MAY1100CE": {
"ohlc": {
"open": 43.5,
"high": 80.35,
"low": 43.5,
"close": 76.65
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 76.15,
"orders": 1
},
{
"quantity": 500,
"price": 76.1,
"orders": 1
},
{
"quantity": 500,
"price": 76.05,
"orders": 1
},
{
"quantity": 500,
"price": 75.7,
"orders": 1
},
{
"quantity": 1000,
"price": 75.65,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 78.9,
"orders": 1
},
{
"quantity": 500,
"price": 78.95,
"orders": 1
},
{
"quantity": 2000,
"price": 79.35,
"orders": 4
},
{
"quantity": 500,
"price": 79.4,
"orders": 1
},
{
"quantity": 500,
"price": 79.75,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|74775",
"symbol": "BHARATFORG25MAY1100CE",
"last_price": 76.65,
"volume": 1422000,
"average_price": 64.33,
"oi": 354500,
"net_change": 31.9,
"total_buy_quantity": 43500,
"total_sell_quantity": 58500,
"lower_circuit_limit": 9.9,
"upper_circuit_limit": 135.05,
"last_trade_time": "1746611996074",
"oi_day_high": 526000,
"oi_day_low": 353500
},
"NSE_FO:SJVN25MAY99CE": {
"ohlc": {
"open": 1.2,
"high": 1.35,
"low": 0.95,
"close": 1.35
},
"depth": {
"buy": [
{
"quantity": 23625,
"price": 1.35,
"orders": 4
},
{
"quantity": 4725,
"price": 1.3,
"orders": 1
},
{
"quantity": 14175,
"price": 1.25,
"orders": 2
},
{
"quantity": 4725,
"price": 1.2,
"orders": 1
},
{
"quantity": 14175,
"price": 1.15,
"orders": 2
}
],
"sell": [
{
"quantity": 14175,
"price": 1.45,
"orders": 2
},
{
"quantity": 14175,
"price": 1.5,
"orders": 3
},
{
"quantity": 14175,
"price": 1.55,
"orders": 2
},
{
"quantity": 4725,
"price": 1.6,
"orders": 1
},
{
"quantity": 4725,
"price": 1.65,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|138190",
"symbol": "SJVN25MAY99CE",
"last_price": 1.35,
"volume": 103950,
"average_price": 1.12,
"oi": 174825,
"net_change": 0.25,
"total_buy_quantity": 330750,
"total_sell_quantity": 604800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.1,
"last_trade_time": "1746611131241",
"oi_day_high": 203175,
"oi_day_low": 165375
},
"NSE_FO:BALKRISIND25MAY2580CE": {
"ohlc": {
"open": 202.6,
"high": 202.6,
"low": 202.6,
"close": 202.6
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 224.1,
"orders": 1
},
{
"quantity": 600,
"price": 224.05,
"orders": 1
},
{
"quantity": 600,
"price": 220.55,
"orders": 1
},
{
"quantity": 1500,
"price": 214.25,
"orders": 1
},
{
"quantity": 3000,
"price": 208.4,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 248.85,
"orders": 1
},
{
"quantity": 1200,
"price": 248.9,
"orders": 1
},
{
"quantity": 3000,
"price": 250.3,
"orders": 1
},
{
"quantity": 1500,
"price": 250.7,
"orders": 1
},
{
"quantity": 3000,
"price": 253.1,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|72896",
"symbol": "BALKRISIND25MAY2580CE",
"last_price": 202.6,
"volume": 0,
"average_price": 0,
"oi": 1500,
"net_change": 0,
"total_buy_quantity": 10200,
"total_sell_quantity": 18000,
"lower_circuit_limit": 85,
"upper_circuit_limit": 320.2,
"last_trade_time": "1746504579000",
"oi_day_high": 1500,
"oi_day_low": 1500
},
"NSE_FO:SUNPHARMA25MAY1800PE": {
"ohlc": {
"open": 35.8,
"high": 52.7,
"low": 33.2,
"close": 51.7
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 51.35,
"orders": 2
},
{
"quantity": 1050,
"price": 51.3,
"orders": 1
},
{
"quantity": 700,
"price": 51.25,
"orders": 1
},
{
"quantity": 350,
"price": 51.1,
"orders": 1
},
{
"quantity": 350,
"price": 51.05,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 51.7,
"orders": 1
},
{
"quantity": 350,
"price": 51.75,
"orders": 1
},
{
"quantity": 700,
"price": 51.85,
"orders": 2
},
{
"quantity": 350,
"price": 51.9,
"orders": 1
},
{
"quantity": 700,
"price": 51.95,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|125707",
"symbol": "SUNPHARMA25MAY1800PE",
"last_price": 51.7,
"volume": 1161300,
"average_price": 44.37,
"oi": 579600,
"net_change": 15.95,
"total_buy_quantity": 70700,
"total_sell_quantity": 43750,
"lower_circuit_limit": 6.65,
"upper_circuit_limit": 64.85,
"last_trade_time": "1746611980932",
"oi_day_high": 626500,
"oi_day_low": 579600
},
"NSE_FO:TITAN25MAY3380PE": {
"ohlc": {
"open": 150.1,
"high": 151.95,
"low": 95.65,
"close": 110.85
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 109.45,
"orders": 1
},
{
"quantity": 175,
"price": 109.4,
"orders": 1
},
{
"quantity": 175,
"price": 109.05,
"orders": 1
},
{
"quantity": 175,
"price": 109,
"orders": 1
},
{
"quantity": 175,
"price": 101.35,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 111.45,
"orders": 1
},
{
"quantity": 175,
"price": 111.5,
"orders": 1
},
{
"quantity": 175,
"price": 111.55,
"orders": 1
},
{
"quantity": 350,
"price": 111.95,
"orders": 1
},
{
"quantity": 350,
"price": 112.65,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|144457",
"symbol": "TITAN25MAY3380PE",
"last_price": 110.85,
"volume": 79975,
"average_price": 113.92,
"oi": 39550,
"net_change": -30.95,
"total_buy_quantity": 12600,
"total_sell_quantity": 22050,
"lower_circuit_limit": 55.5,
"upper_circuit_limit": 228.1,
"last_trade_time": "1746611999729",
"oi_day_high": 49525,
"oi_day_low": 39200
},
"NSE_FO:NHPC25MAY89CE": {
"ohlc": {
"open": 1.3,
"high": 1.7,
"low": 1.2,
"close": 1.55
},
"depth": {
"buy": [
{
"quantity": 51200,
"price": 1.45,
"orders": 6
},
{
"quantity": 32000,
"price": 1.4,
"orders": 4
},
{
"quantity": 44800,
"price": 1.35,
"orders": 5
},
{
"quantity": 32000,
"price": 1.3,
"orders": 4
},
{
"quantity": 38400,
"price": 1.25,
"orders": 4
}
],
"sell": [
{
"quantity": 19200,
"price": 1.6,
"orders": 3
},
{
"quantity": 12800,
"price": 1.65,
"orders": 2
},
{
"quantity": 12800,
"price": 1.7,
"orders": 2
},
{
"quantity": 12800,
"price": 1.75,
"orders": 2
},
{
"quantity": 6400,
"price": 1.8,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|123706",
"symbol": "NHPC25MAY89CE",
"last_price": 1.55,
"volume": 204800,
"average_price": 1.47,
"oi": 352000,
"net_change": 0.3,
"total_buy_quantity": 992000,
"total_sell_quantity": 665600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.25,
"last_trade_time": "1746611542856",
"oi_day_high": 416000,
"oi_day_low": 339200
},
"NSE_FO:PIIND25MAY3650PE": {
"ohlc": {
"open": 152,
"high": 153.15,
"low": 98.2,
"close": 109.25
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 109.75,
"orders": 1
},
{
"quantity": 250,
"price": 109.55,
"orders": 1
},
{
"quantity": 125,
"price": 108.15,
"orders": 1
},
{
"quantity": 250,
"price": 108.1,
"orders": 2
},
{
"quantity": 250,
"price": 108.05,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 112.15,
"orders": 1
},
{
"quantity": 250,
"price": 112.2,
"orders": 2
},
{
"quantity": 125,
"price": 112.25,
"orders": 1
},
{
"quantity": 250,
"price": 112.45,
"orders": 1
},
{
"quantity": 250,
"price": 113.95,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|129736",
"symbol": "PIIND25MAY3650PE",
"last_price": 109.25,
"volume": 9000,
"average_price": 119.14,
"oi": 16750,
"net_change": -17.1,
"total_buy_quantity": 20125,
"total_sell_quantity": 15250,
"lower_circuit_limit": 34.7,
"upper_circuit_limit": 218,
"last_trade_time": "1746610301454",
"oi_day_high": 17125,
"oi_day_low": 16375
},
"NSE_FO:FEDERALBNK25MAY202.5CE": {
"ohlc": {
"open": 1.2,
"high": 1.65,
"low": 1.2,
"close": 1.6
},
"depth": {
"buy": [
{
"quantity": 80000,
"price": 1.55,
"orders": 6
},
{
"quantity": 80000,
"price": 1.5,
"orders": 5
},
{
"quantity": 80000,
"price": 1.45,
"orders": 4
},
{
"quantity": 30000,
"price": 1.4,
"orders": 4
},
{
"quantity": 25000,
"price": 1.35,
"orders": 3
}
],
"sell": [
{
"quantity": 50000,
"price": 1.65,
"orders": 9
},
{
"quantity": 35000,
"price": 1.7,
"orders": 4
},
{
"quantity": 20000,
"price": 1.75,
"orders": 2
},
{
"quantity": 15000,
"price": 1.8,
"orders": 1
},
{
"quantity": 15000,
"price": 1.85,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|88993",
"symbol": "FEDERALBNK25MAY202.5CE",
"last_price": 1.6,
"volume": 705000,
"average_price": 1.46,
"oi": 1990000,
"net_change": 0.3,
"total_buy_quantity": 1700000,
"total_sell_quantity": 710000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.3,
"last_trade_time": "1746611977390",
"oi_day_high": 2045000,
"oi_day_low": 1990000
},
"NSE_FO:APOLLOHOSP25MAY7150CE": {
"ohlc": {
"open": 117,
"high": 117,
"low": 88.25,
"close": 89
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 88.6,
"orders": 1
},
{
"quantity": 250,
"price": 88.55,
"orders": 1
},
{
"quantity": 125,
"price": 87.45,
"orders": 1
},
{
"quantity": 125,
"price": 87.25,
"orders": 1
},
{
"quantity": 125,
"price": 87.1,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 89.65,
"orders": 2
},
{
"quantity": 125,
"price": 89.7,
"orders": 1
},
{
"quantity": 125,
"price": 91,
"orders": 1
},
{
"quantity": 125,
"price": 91.05,
"orders": 1
},
{
"quantity": 125,
"price": 93.45,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|68321",
"symbol": "APOLLOHOSP25MAY7150CE",
"last_price": 89,
"volume": 44875,
"average_price": 100.97,
"oi": 17375,
"net_change": -19.9,
"total_buy_quantity": 24250,
"total_sell_quantity": 13250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 237.05,
"last_trade_time": "1746611971066",
"oi_day_high": 18250,
"oi_day_low": 11750
},
"NSE_FO:UPL25MAY680CE": {
"ohlc": {
"open": 25.2,
"high": 32.1,
"low": 24.25,
"close": 30.4
},
"depth": {
"buy": [
{
"quantity": 1355,
"price": 30.4,
"orders": 1
},
{
"quantity": 1355,
"price": 30.35,
"orders": 1
},
{
"quantity": 2710,
"price": 30.25,
"orders": 2
},
{
"quantity": 1355,
"price": 30,
"orders": 1
},
{
"quantity": 2710,
"price": 29.95,
"orders": 1
}
],
"sell": [
{
"quantity": 2710,
"price": 30.65,
"orders": 2
},
{
"quantity": 1355,
"price": 30.7,
"orders": 1
},
{
"quantity": 1355,
"price": 30.8,
"orders": 1
},
{
"quantity": 1355,
"price": 30.85,
"orders": 1
},
{
"quantity": 1355,
"price": 30.95,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|138929",
"symbol": "UPL25MAY680CE",
"last_price": 30.4,
"volume": 1059610,
"average_price": 27.94,
"oi": 1191045,
"net_change": 5.25,
"total_buy_quantity": 94850,
"total_sell_quantity": 168020,
"lower_circuit_limit": 5.15,
"upper_circuit_limit": 45.15,
"last_trade_time": "1746611970357",
"oi_day_high": 1216790,
"oi_day_low": 1191045
},
"NSE_FO:ICICIPRULI25MAY600PE": {
"ohlc": {
"open": 19.2,
"high": 23.6,
"low": 18,
"close": 20.45
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 20.65,
"orders": 1
},
{
"quantity": 1500,
"price": 20.6,
"orders": 2
},
{
"quantity": 750,
"price": 20.3,
"orders": 1
},
{
"quantity": 750,
"price": 19.9,
"orders": 1
},
{
"quantity": 750,
"price": 19.85,
"orders": 1
}
],
"sell": [
{
"quantity": 750,
"price": 21,
"orders": 1
},
{
"quantity": 750,
"price": 21.05,
"orders": 1
},
{
"quantity": 750,
"price": 21.1,
"orders": 1
},
{
"quantity": 750,
"price": 21.15,
"orders": 1
},
{
"quantity": 750,
"price": 22.4,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|91344",
"symbol": "ICICIPRULI25MAY600PE",
"last_price": 20.45,
"volume": 124500,
"average_price": 20.21,
"oi": 231000,
"net_change": -0.2,
"total_buy_quantity": 84750,
"total_sell_quantity": 59250,
"lower_circuit_limit": 0.65,
"upper_circuit_limit": 40.65,
"last_trade_time": "1746611855519",
"oi_day_high": 243750,
"oi_day_low": 227250
},
"NSE_FO:ABFRL25MAY275PE": {
"ohlc": {
"open": 16.5,
"high": 17.8,
"low": 13.15,
"close": 13.15
},
"depth": {
"buy": [
{
"quantity": 2600,
"price": 13.25,
"orders": 1
},
{
"quantity": 2600,
"price": 13.2,
"orders": 1
},
{
"quantity": 2600,
"price": 13,
"orders": 1
},
{
"quantity": 5200,
"price": 12.95,
"orders": 1
},
{
"quantity": 2600,
"price": 12.4,
"orders": 1
}
],
"sell": [
{
"quantity": 2600,
"price": 13.45,
"orders": 1
},
{
"quantity": 2600,
"price": 13.65,
"orders": 1
},
{
"quantity": 2600,
"price": 13.7,
"orders": 1
},
{
"quantity": 2600,
"price": 13.75,
"orders": 1
},
{
"quantity": 2600,
"price": 13.85,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|65599",
"symbol": "ABFRL25MAY275PE",
"last_price": 13.15,
"volume": 127400,
"average_price": 14.31,
"oi": 395200,
"net_change": -6.35,
"total_buy_quantity": 267800,
"total_sell_quantity": 288600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 39.5,
"last_trade_time": "1746611881241",
"oi_day_high": 405600,
"oi_day_low": 369200
},
"NSE_FO:DELHIVERY25MAY300CE": {
"ohlc": {
"open": 14,
"high": 18.15,
"low": 14,
"close": 14.8
},
"depth": {
"buy": [
{
"quantity": 1525,
"price": 14.85,
"orders": 1
},
{
"quantity": 1525,
"price": 14.8,
"orders": 1
},
{
"quantity": 4575,
"price": 14.75,
"orders": 2
},
{
"quantity": 1525,
"price": 14.7,
"orders": 1
},
{
"quantity": 1525,
"price": 14.65,
"orders": 1
}
],
"sell": [
{
"quantity": 3050,
"price": 15.05,
"orders": 2
},
{
"quantity": 3050,
"price": 15.1,
"orders": 2
},
{
"quantity": 6100,
"price": 15.2,
"orders": 4
},
{
"quantity": 4575,
"price": 15.25,
"orders": 2
},
{
"quantity": 3050,
"price": 15.4,
"orders": 2
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|79052",
"symbol": "DELHIVERY25MAY300CE",
"last_price": 14.8,
"volume": 692350,
"average_price": 16.26,
"oi": 555100,
"net_change": 0.8,
"total_buy_quantity": 256200,
"total_sell_quantity": 298900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 34,
"last_trade_time": "1746611847652",
"oi_day_high": 603900,
"oi_day_low": 544425
},
"NSE_FO:GAIL25MAY192.5PE": {
"ohlc": {
"open": 9.5,
"high": 10.95,
"low": 8.25,
"close": 8.65
},
"depth": {
"buy": [
{
"quantity": 4700,
"price": 8.7,
"orders": 2
},
{
"quantity": 7050,
"price": 8.65,
"orders": 2
},
{
"quantity": 18800,
"price": 8.5,
"orders": 3
},
{
"quantity": 16450,
"price": 8.45,
"orders": 2
},
{
"quantity": 2350,
"price": 8.4,
"orders": 1
}
],
"sell": [
{
"quantity": 9400,
"price": 8.85,
"orders": 3
},
{
"quantity": 2350,
"price": 8.9,
"orders": 1
},
{
"quantity": 9400,
"price": 8.95,
"orders": 3
},
{
"quantity": 4700,
"price": 9,
"orders": 2
},
{
"quantity": 2350,
"price": 9.05,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|89380",
"symbol": "GAIL25MAY192.5PE",
"last_price": 8.65,
"volume": 202100,
"average_price": 8.88,
"oi": 554600,
"net_change": -2.05,
"total_buy_quantity": 387750,
"total_sell_quantity": 333700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.7,
"last_trade_time": "1746611812986",
"oi_day_high": 554600,
"oi_day_low": 488800
},
"NSE_FO:ZYDUSLIFE25MAY880PE": {
"ohlc": {
"open": 29.55,
"high": 31.75,
"low": 23.8,
"close": 25.8
},
"depth": {
"buy": [
{
"quantity": 1800,
"price": 25.55,
"orders": 2
},
{
"quantity": 900,
"price": 25.5,
"orders": 1
},
{
"quantity": 1800,
"price": 25.4,
"orders": 2
},
{
"quantity": 900,
"price": 25.35,
"orders": 1
},
{
"quantity": 900,
"price": 25.3,
"orders": 1
}
],
"sell": [
{
"quantity": 900,
"price": 25.85,
"orders": 1
},
{
"quantity": 900,
"price": 26,
"orders": 1
},
{
"quantity": 900,
"price": 26.05,
"orders": 1
},
{
"quantity": 900,
"price": 26.1,
"orders": 1
},
{
"quantity": 900,
"price": 26.15,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|140952",
"symbol": "ZYDUSLIFE25MAY880PE",
"last_price": 25.8,
"volume": 332100,
"average_price": 27.09,
"oi": 153900,
"net_change": -2.95,
"total_buy_quantity": 134100,
"total_sell_quantity": 111600,
"lower_circuit_limit": 7.55,
"upper_circuit_limit": 49.95,
"last_trade_time": "1746611995055",
"oi_day_high": 156600,
"oi_day_low": 91800
},
"NSE_FO:KPITTECH25MAY1220CE": {
"ohlc": {
"open": 53,
"high": 93.45,
"low": 53,
"close": 88.2
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 88.2,
"orders": 1
},
{
"quantity": 800,
"price": 88.15,
"orders": 2
},
{
"quantity": 400,
"price": 88.1,
"orders": 1
},
{
"quantity": 800,
"price": 88.05,
"orders": 1
},
{
"quantity": 400,
"price": 87.3,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 89.45,
"orders": 1
},
{
"quantity": 400,
"price": 89.5,
"orders": 1
},
{
"quantity": 400,
"price": 89.6,
"orders": 1
},
{
"quantity": 1200,
"price": 89.65,
"orders": 3
},
{
"quantity": 400,
"price": 89.75,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|112453",
"symbol": "KPITTECH25MAY1220CE",
"last_price": 88.2,
"volume": 61600,
"average_price": 76.22,
"oi": 66000,
"net_change": 25.45,
"total_buy_quantity": 19600,
"total_sell_quantity": 43600,
"lower_circuit_limit": 5.15,
"upper_circuit_limit": 120.35,
"last_trade_time": "1746611908534",
"oi_day_high": 88400,
"oi_day_low": 66000
},
"NSE_FO:TATAMOTORS25MAY670PE": {
"ohlc": {
"open": 32.45,
"high": 32.5,
"low": 20.2,
"close": 20.3
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 20.2,
"orders": 1
},
{
"quantity": 3300,
"price": 20.15,
"orders": 5
},
{
"quantity": 2750,
"price": 20.1,
"orders": 5
},
{
"quantity": 2200,
"price": 20.05,
"orders": 4
},
{
"quantity": 12100,
"price": 20,
"orders": 16
}
],
"sell": [
{
"quantity": 6050,
"price": 20.35,
"orders": 5
},
{
"quantity": 2750,
"price": 20.4,
"orders": 4
},
{
"quantity": 4400,
"price": 20.45,
"orders": 6
},
{
"quantity": 3850,
"price": 20.5,
"orders": 5
},
{
"quantity": 3300,
"price": 20.55,
"orders": 5
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|142678",
"symbol": "TATAMOTORS25MAY670PE",
"last_price": 20.3,
"volume": 7667000,
"average_price": 24.1,
"oi": 2315500,
"net_change": -17.4,
"total_buy_quantity": 229350,
"total_sell_quantity": 371800,
"lower_circuit_limit": 3.85,
"upper_circuit_limit": 61.25,
"last_trade_time": "1746611992608",
"oi_day_high": 2451350,
"oi_day_low": 1769900
},
"NSE_FO:INDIGO25MAY5500PE": {
"ohlc": {
"open": 300.75,
"high": 374.5,
"low": 267,
"close": 291
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 288.75,
"orders": 1
},
{
"quantity": 1650,
"price": 288.7,
"orders": 1
},
{
"quantity": 150,
"price": 285.5,
"orders": 1
},
{
"quantity": 150,
"price": 285.45,
"orders": 1
},
{
"quantity": 150,
"price": 285.4,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 291.85,
"orders": 1
},
{
"quantity": 300,
"price": 292,
"orders": 1
},
{
"quantity": 150,
"price": 294,
"orders": 1
},
{
"quantity": 150,
"price": 294.05,
"orders": 1
},
{
"quantity": 1800,
"price": 294.15,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|94020",
"symbol": "INDIGO25MAY5500PE",
"last_price": 291,
"volume": 55350,
"average_price": 319.23,
"oi": 42900,
"net_change": 1.95,
"total_buy_quantity": 13050,
"total_sell_quantity": 5850,
"lower_circuit_limit": 109.15,
"upper_circuit_limit": 468.95,
"last_trade_time": "1746611978330",
"oi_day_high": 56100,
"oi_day_low": 42450
},
"NSE_FO:PATANJALI25MAY1960CE": {
"ohlc": {
"open": 14.85,
"high": 17.1,
"low": 12,
"close": 16.5
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 16.7,
"orders": 1
},
{
"quantity": 300,
"price": 16.5,
"orders": 1
},
{
"quantity": 300,
"price": 14.8,
"orders": 1
},
{
"quantity": 300,
"price": 13.65,
"orders": 1
},
{
"quantity": 9000,
"price": 13.6,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 17.4,
"orders": 1
},
{
"quantity": 600,
"price": 17.5,
"orders": 2
},
{
"quantity": 300,
"price": 18.25,
"orders": 1
},
{
"quantity": 300,
"price": 19.95,
"orders": 1
},
{
"quantity": 600,
"price": 20,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|113545",
"symbol": "PATANJALI25MAY1960CE",
"last_price": 16.5,
"volume": 33300,
"average_price": 13.67,
"oi": 31500,
"net_change": -6.6,
"total_buy_quantity": 54900,
"total_sell_quantity": 48000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 57.65,
"last_trade_time": "1746611788380",
"oi_day_high": 40500,
"oi_day_low": 31200
},
"NSE_FO:LT25MAY3300CE": {
"ohlc": {
"open": 122.95,
"high": 129.95,
"low": 101.3,
"close": 117
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 117,
"orders": 1
},
{
"quantity": 150,
"price": 115,
"orders": 1
},
{
"quantity": 150,
"price": 114.3,
"orders": 1
},
{
"quantity": 450,
"price": 113,
"orders": 2
},
{
"quantity": 150,
"price": 112.5,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 117.25,
"orders": 1
},
{
"quantity": 150,
"price": 117.95,
"orders": 1
},
{
"quantity": 150,
"price": 118,
"orders": 1
},
{
"quantity": 300,
"price": 118.15,
"orders": 1
},
{
"quantity": 150,
"price": 118.2,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|101854",
"symbol": "LT25MAY3300CE",
"last_price": 117,
"volume": 404550,
"average_price": 114.77,
"oi": 429450,
"net_change": -8.45,
"total_buy_quantity": 20250,
"total_sell_quantity": 37200,
"lower_circuit_limit": 25.8,
"upper_circuit_limit": 225.1,
"last_trade_time": "1746611987978",
"oi_day_high": 463650,
"oi_day_low": 428100
},
"NSE_FO:SYNGENE25MAY660CE": {
"ohlc": {
"open": 5.75,
"high": 6.95,
"low": 4.95,
"close": 6.5
},
"depth": {
"buy": [
{
"quantity": 2000,
"price": 6.35,
"orders": 2
},
{
"quantity": 3000,
"price": 6.3,
"orders": 3
},
{
"quantity": 4000,
"price": 6.25,
"orders": 3
},
{
"quantity": 1000,
"price": 6.2,
"orders": 1
},
{
"quantity": 1000,
"price": 6.15,
"orders": 1
}
],
"sell": [
{
"quantity": 3000,
"price": 6.45,
"orders": 3
},
{
"quantity": 2000,
"price": 6.5,
"orders": 2
},
{
"quantity": 5000,
"price": 6.55,
"orders": 4
},
{
"quantity": 4000,
"price": 6.6,
"orders": 4
},
{
"quantity": 2000,
"price": 6.65,
"orders": 2
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|126444",
"symbol": "SYNGENE25MAY660CE",
"last_price": 6.5,
"volume": 288000,
"average_price": 6,
"oi": 620000,
"net_change": 0.2,
"total_buy_quantity": 348000,
"total_sell_quantity": 180000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.3,
"last_trade_time": "1746611972786",
"oi_day_high": 677000,
"oi_day_low": 618000
},
"NSE_FO:LAURUSLABS25MAY650PE": {
"ohlc": {
"open": 44.65,
"high": 49,
"low": 43.5,
"close": 46.9
},
"depth": {
"buy": [
{
"quantity": 1700,
"price": 44.7,
"orders": 1
},
{
"quantity": 1700,
"price": 44.65,
"orders": 1
},
{
"quantity": 1700,
"price": 44.6,
"orders": 1
},
{
"quantity": 17000,
"price": 43.55,
"orders": 1
},
{
"quantity": 6800,
"price": 43.2,
"orders": 1
}
],
"sell": [
{
"quantity": 3400,
"price": 47.05,
"orders": 2
},
{
"quantity": 1700,
"price": 47.1,
"orders": 1
},
{
"quantity": 1700,
"price": 47.15,
"orders": 1
},
{
"quantity": 1700,
"price": 47.25,
"orders": 1
},
{
"quantity": 6800,
"price": 47.9,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|112724",
"symbol": "LAURUSLABS25MAY650PE",
"last_price": 46.9,
"volume": 32300,
"average_price": 45.74,
"oi": 681700,
"net_change": 4.05,
"total_buy_quantity": 154700,
"total_sell_quantity": 134300,
"lower_circuit_limit": 13.8,
"upper_circuit_limit": 71.9,
"last_trade_time": "1746604488284",
"oi_day_high": 686800,
"oi_day_low": 681700
},
"NSE_FO:DALBHARAT25MAY1980CE": {
"ohlc": {
"open": 43.4,
"high": 63.3,
"low": 42.55,
"close": 52.65
},
"depth": {
"buy": [
{
"quantity": 275,
"price": 50.6,
"orders": 1
},
{
"quantity": 275,
"price": 50.55,
"orders": 1
},
{
"quantity": 550,
"price": 50.5,
"orders": 1
},
{
"quantity": 275,
"price": 50.45,
"orders": 1
},
{
"quantity": 550,
"price": 49.9,
"orders": 1
}
],
"sell": [
{
"quantity": 275,
"price": 54.45,
"orders": 1
},
{
"quantity": 275,
"price": 54.65,
"orders": 1
},
{
"quantity": 275,
"price": 54.8,
"orders": 1
},
{
"quantity": 550,
"price": 54.85,
"orders": 1
},
{
"quantity": 275,
"price": 55.75,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|84723",
"symbol": "DALBHARAT25MAY1980CE",
"last_price": 52.65,
"volume": 79750,
"average_price": 54.96,
"oi": 43450,
"net_change": 4.2,
"total_buy_quantity": 37675,
"total_sell_quantity": 51425,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 97.05,
"last_trade_time": "1746611936319",
"oi_day_high": 55000,
"oi_day_low": 40150
},
"NSE_FO:JSWSTEEL25MAY1040PE": {
"ohlc": {
"open": 72.5,
"high": 76.65,
"low": 72.1,
"close": 76
},
"depth": {
"buy": [
{
"quantity": 675,
"price": 75,
"orders": 1
},
{
"quantity": 675,
"price": 74.95,
"orders": 1
},
{
"quantity": 2700,
"price": 73.3,
"orders": 1
},
{
"quantity": 2700,
"price": 72.85,
"orders": 1
},
{
"quantity": 2700,
"price": 71.95,
"orders": 1
}
],
"sell": [
{
"quantity": 675,
"price": 77.2,
"orders": 1
},
{
"quantity": 675,
"price": 77.25,
"orders": 1
},
{
"quantity": 2025,
"price": 78.05,
"orders": 3
},
{
"quantity": 6750,
"price": 79.15,
"orders": 1
},
{
"quantity": 2700,
"price": 79.95,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|99016",
"symbol": "JSWSTEEL25MAY1040PE",
"last_price": 76,
"volume": 18900,
"average_price": 74.26,
"oi": 271350,
"net_change": 1.1,
"total_buy_quantity": 62775,
"total_sell_quantity": 71550,
"lower_circuit_limit": 35.9,
"upper_circuit_limit": 113.9,
"last_trade_time": "1746611236387",
"oi_day_high": 271350,
"oi_day_low": 267300
},
"NSE_FO:TITAGARH25MAY820CE": {
"ohlc": {
"open": 4.75,
"high": 7.9,
"low": 4.55,
"close": 7.5
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 7.35,
"orders": 1
},
{
"quantity": 625,
"price": 7.3,
"orders": 1
},
{
"quantity": 625,
"price": 7.2,
"orders": 1
},
{
"quantity": 625,
"price": 7.15,
"orders": 1
},
{
"quantity": 625,
"price": 5.9,
"orders": 1
}
],
"sell": [
{
"quantity": 625,
"price": 7.65,
"orders": 1
},
{
"quantity": 625,
"price": 7.7,
"orders": 1
},
{
"quantity": 1250,
"price": 7.75,
"orders": 2
},
{
"quantity": 625,
"price": 7.9,
"orders": 1
},
{
"quantity": 625,
"price": 7.95,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|144082",
"symbol": "TITAGARH25MAY820CE",
"last_price": 7.5,
"volume": 160625,
"average_price": 6.63,
"oi": 361250,
"net_change": 0.85,
"total_buy_quantity": 156250,
"total_sell_quantity": 106875,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.65,
"last_trade_time": "1746611987240",
"oi_day_high": 366250,
"oi_day_low": 352500
},
"NSE_FO:MRF25MAY130000CE": {
"ohlc": {
"open": 6975,
"high": 12954.35,
"low": 6975,
"close": 11400
},
"depth": {
"buy": [
{
"quantity": 20,
"price": 11713.55,
"orders": 1
},
{
"quantity": 5,
"price": 11713.5,
"orders": 1
},
{
"quantity": 5,
"price": 11713.35,
"orders": 1
},
{
"quantity": 20,
"price": 10829.75,
"orders": 1
},
{
"quantity": 50,
"price": 10322.15,
"orders": 1
}
],
"sell": [
{
"quantity": 5,
"price": 12218.15,
"orders": 1
},
{
"quantity": 5,
"price": 12218.2,
"orders": 1
},
{
"quantity": 5,
"price": 12218.3,
"orders": 1
},
{
"quantity": 5,
"price": 12220.15,
"orders": 1
},
{
"quantity": 5,
"price": 12366.95,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|106954",
"symbol": "MRF25MAY130000CE",
"last_price": 11400,
"volume": 325,
"average_price": 10560.15,
"oi": 1125,
"net_change": 3650,
"total_buy_quantity": 320,
"total_sell_quantity": 205,
"lower_circuit_limit": 3674,
"upper_circuit_limit": 16644.25,
"last_trade_time": "1746609364722",
"oi_day_high": 1130,
"oi_day_low": 940
},
"NSE_FO:AMBUJACEM25MAY570PE": {
"ohlc": {
"open": 39.4,
"high": 40.3,
"low": 36.3,
"close": 37.65
},
"depth": {
"buy": [
{
"quantity": 900,
"price": 37.15,
"orders": 1
},
{
"quantity": 900,
"price": 37.1,
"orders": 1
},
{
"quantity": 900,
"price": 37,
"orders": 1
},
{
"quantity": 1800,
"price": 36.4,
"orders": 1
},
{
"quantity": 1800,
"price": 35.15,
"orders": 1
}
],
"sell": [
{
"quantity": 900,
"price": 37.5,
"orders": 1
},
{
"quantity": 900,
"price": 37.55,
"orders": 1
},
{
"quantity": 900,
"price": 37.6,
"orders": 1
},
{
"quantity": 1800,
"price": 38.2,
"orders": 1
},
{
"quantity": 1800,
"price": 38.25,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|65881",
"symbol": "AMBUJACEM25MAY570PE",
"last_price": 37.65,
"volume": 50400,
"average_price": 38.63,
"oi": 155700,
"net_change": -2.15,
"total_buy_quantity": 63000,
"total_sell_quantity": 73800,
"lower_circuit_limit": 16.05,
"upper_circuit_limit": 63.55,
"last_trade_time": "1746611968798",
"oi_day_high": 173700,
"oi_day_low": 154800
},
"NSE_FO:POWERGRID25MAY315PE": {
"ohlc": {
"open": 10.9,
"high": 12.35,
"low": 9.75,
"close": 10.5
},
"depth": {
"buy": [
{
"quantity": 5400,
"price": 10.45,
"orders": 2
},
{
"quantity": 5400,
"price": 10.4,
"orders": 3
},
{
"quantity": 1800,
"price": 10.35,
"orders": 1
},
{
"quantity": 1800,
"price": 10.3,
"orders": 1
},
{
"quantity": 3600,
"price": 10.25,
"orders": 1
}
],
"sell": [
{
"quantity": 1800,
"price": 10.55,
"orders": 1
},
{
"quantity": 1800,
"price": 10.6,
"orders": 1
},
{
"quantity": 5400,
"price": 10.65,
"orders": 3
},
{
"quantity": 1800,
"price": 10.7,
"orders": 1
},
{
"quantity": 5400,
"price": 10.75,
"orders": 2
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|132594",
"symbol": "POWERGRID25MAY315PE",
"last_price": 10.5,
"volume": 592200,
"average_price": 10.7,
"oi": 439200,
"net_change": -2.35,
"total_buy_quantity": 244800,
"total_sell_quantity": 246600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.85,
"last_trade_time": "1746611968750",
"oi_day_high": 556200,
"oi_day_low": 439200
},
"NSE_FO:CANBK25MAY99PE": {
"ohlc": {
"open": 7.1,
"high": 7.3,
"low": 6.5,
"close": 6.8
},
"depth": {
"buy": [
{
"quantity": 27000,
"price": 6.5,
"orders": 3
},
{
"quantity": 20250,
"price": 6.45,
"orders": 2
},
{
"quantity": 13500,
"price": 6.4,
"orders": 1
},
{
"quantity": 13500,
"price": 6.35,
"orders": 1
},
{
"quantity": 67500,
"price": 6.3,
"orders": 3
}
],
"sell": [
{
"quantity": 6750,
"price": 6.6,
"orders": 1
},
{
"quantity": 13500,
"price": 6.65,
"orders": 2
},
{
"quantity": 33750,
"price": 6.7,
"orders": 5
},
{
"quantity": 6750,
"price": 6.75,
"orders": 1
},
{
"quantity": 47250,
"price": 6.9,
"orders": 2
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|78982",
"symbol": "CANBK25MAY99PE",
"last_price": 6.8,
"volume": 263250,
"average_price": 6.9,
"oi": 2504250,
"net_change": -1.2,
"total_buy_quantity": 789750,
"total_sell_quantity": 735750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28,
"last_trade_time": "1746610541381",
"oi_day_high": 2585250,
"oi_day_low": 2504250
},
"NSE_FO:IREDA25MAY175CE": {
"ohlc": {
"open": 2.6,
"high": 3,
"low": 2.1,
"close": 3
},
"depth": {
"buy": [
{
"quantity": 20300,
"price": 2.9,
"orders": 6
},
{
"quantity": 29000,
"price": 2.85,
"orders": 9
},
{
"quantity": 14500,
"price": 2.8,
"orders": 5
},
{
"quantity": 20300,
"price": 2.75,
"orders": 6
},
{
"quantity": 55100,
"price": 2.7,
"orders": 9
}
],
"sell": [
{
"quantity": 37700,
"price": 3,
"orders": 10
},
{
"quantity": 52200,
"price": 3.05,
"orders": 5
},
{
"quantity": 11600,
"price": 3.1,
"orders": 4
},
{
"quantity": 14500,
"price": 3.15,
"orders": 4
},
{
"quantity": 34800,
"price": 3.2,
"orders": 4
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|96562",
"symbol": "IREDA25MAY175CE",
"last_price": 3,
"volume": 759800,
"average_price": 2.68,
"oi": 1661700,
"net_change": 0.75,
"total_buy_quantity": 870000,
"total_sell_quantity": 675700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.25,
"last_trade_time": "1746611927011",
"oi_day_high": 1792200,
"oi_day_low": 1661700
},
"NSE_FO:PAYTM25MAY920PE": {
"ohlc": {
"open": 75.45,
"high": 77.3,
"low": 55.2,
"close": 65.5
},
"depth": {
"buy": [
{
"quantity": 650,
"price": 65.1,
"orders": 1
},
{
"quantity": 650,
"price": 65,
"orders": 1
},
{
"quantity": 650,
"price": 64.45,
"orders": 1
},
{
"quantity": 1300,
"price": 64.25,
"orders": 2
},
{
"quantity": 650,
"price": 64.2,
"orders": 1
}
],
"sell": [
{
"quantity": 650,
"price": 65.4,
"orders": 1
},
{
"quantity": 650,
"price": 65.45,
"orders": 1
},
{
"quantity": 650,
"price": 65.5,
"orders": 1
},
{
"quantity": 650,
"price": 65.85,
"orders": 1
},
{
"quantity": 650,
"price": 65.9,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|113663",
"symbol": "PAYTM25MAY920PE",
"last_price": 65.5,
"volume": 120900,
"average_price": 67.2,
"oi": 55250,
"net_change": -45.8,
"total_buy_quantity": 63050,
"total_sell_quantity": 82550,
"lower_circuit_limit": 12.4,
"upper_circuit_limit": 173,
"last_trade_time": "1746611975720",
"oi_day_high": 63700,
"oi_day_low": 48750
},
"NSE_FO:SBIN25MAY810PE": {
"ohlc": {
"open": 55.6,
"high": 55.95,
"low": 46.5,
"close": 49.8
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 49.3,
"orders": 1
},
{
"quantity": 750,
"price": 49.25,
"orders": 1
},
{
"quantity": 1500,
"price": 49.2,
"orders": 2
},
{
"quantity": 750,
"price": 49.1,
"orders": 1
},
{
"quantity": 2250,
"price": 49.05,
"orders": 2
}
],
"sell": [
{
"quantity": 1500,
"price": 49.7,
"orders": 2
},
{
"quantity": 750,
"price": 49.8,
"orders": 1
},
{
"quantity": 750,
"price": 49.85,
"orders": 1
},
{
"quantity": 1500,
"price": 53,
"orders": 1
},
{
"quantity": 2250,
"price": 53.05,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|136172",
"symbol": "SBIN25MAY810PE",
"last_price": 49.8,
"volume": 303750,
"average_price": 50.13,
"oi": 1008750,
"net_change": -3.6,
"total_buy_quantity": 71250,
"total_sell_quantity": 84000,
"lower_circuit_limit": 27.1,
"upper_circuit_limit": 79.7,
"last_trade_time": "1746611879669",
"oi_day_high": 1136250,
"oi_day_low": 1008750
},
"NSE_FO:BEL25MAY305PE": {
"ohlc": {
"open": 9.9,
"high": 10.15,
"low": 7.1,
"close": 8.45
},
"depth": {
"buy": [
{
"quantity": 22800,
"price": 8.35,
"orders": 7
},
{
"quantity": 19950,
"price": 8.3,
"orders": 4
},
{
"quantity": 11400,
"price": 8.25,
"orders": 2
},
{
"quantity": 2850,
"price": 8.2,
"orders": 1
},
{
"quantity": 5700,
"price": 8.15,
"orders": 1
}
],
"sell": [
{
"quantity": 22800,
"price": 8.5,
"orders": 6
},
{
"quantity": 17100,
"price": 8.55,
"orders": 5
},
{
"quantity": 22800,
"price": 8.6,
"orders": 6
},
{
"quantity": 14250,
"price": 8.65,
"orders": 4
},
{
"quantity": 5700,
"price": 8.7,
"orders": 2
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|74555",
"symbol": "BEL25MAY305PE",
"last_price": 8.45,
"volume": 5677200,
"average_price": 8.74,
"oi": 1801200,
"net_change": 0.05,
"total_buy_quantity": 407550,
"total_sell_quantity": 510150,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.4,
"last_trade_time": "1746611973367",
"oi_day_high": 1863900,
"oi_day_low": 1687200
},
"NSE_FO:BAJAJFINSV25MAY2100PE": {
"ohlc": {
"open": 89.6,
"high": 106,
"low": 86.7,
"close": 93.1
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 91.95,
"orders": 1
},
{
"quantity": 1000,
"price": 91.9,
"orders": 2
},
{
"quantity": 500,
"price": 91.15,
"orders": 1
},
{
"quantity": 500,
"price": 89.05,
"orders": 1
},
{
"quantity": 500,
"price": 89,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 92.5,
"orders": 2
},
{
"quantity": 500,
"price": 92.9,
"orders": 1
},
{
"quantity": 1000,
"price": 92.95,
"orders": 1
},
{
"quantity": 500,
"price": 94.1,
"orders": 1
},
{
"quantity": 500,
"price": 94.2,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|72179",
"symbol": "BAJAJFINSV25MAY2100PE",
"last_price": 93.1,
"volume": 154500,
"average_price": 95.68,
"oi": 172000,
"net_change": -0.45,
"total_buy_quantity": 18000,
"total_sell_quantity": 44000,
"lower_circuit_limit": 30.3,
"upper_circuit_limit": 156.8,
"last_trade_time": "1746611957465",
"oi_day_high": 196500,
"oi_day_low": 166500
},
"NSE_FO:JSL25MAY570CE": {
"ohlc": {
"open": 34,
"high": 41.4,
"low": 33.35,
"close": 41.4
},
"depth": {
"buy": [
{
"quantity": 775,
"price": 39.4,
"orders": 1
},
{
"quantity": 775,
"price": 39.35,
"orders": 1
},
{
"quantity": 775,
"price": 39.3,
"orders": 1
},
{
"quantity": 2325,
"price": 39.25,
"orders": 2
},
{
"quantity": 775,
"price": 39.2,
"orders": 1
}
],
"sell": [
{
"quantity": 775,
"price": 41.15,
"orders": 1
},
{
"quantity": 775,
"price": 41.2,
"orders": 1
},
{
"quantity": 1550,
"price": 41.25,
"orders": 1
},
{
"quantity": 775,
"price": 41.4,
"orders": 1
},
{
"quantity": 3100,
"price": 42.1,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|110199",
"symbol": "JSL25MAY570CE",
"last_price": 41.4,
"volume": 4650,
"average_price": 35.99,
"oi": 48825,
"net_change": 6.7,
"total_buy_quantity": 60450,
"total_sell_quantity": 93000,
"lower_circuit_limit": 6.75,
"upper_circuit_limit": 62.65,
"last_trade_time": "1746610470888",
"oi_day_high": 49600,
"oi_day_low": 48050
},
"NSE_FO:PEL25MAY1020CE": {
"ohlc": {
"open": 20.95,
"high": 56.45,
"low": 20.95,
"close": 50.4
},
"depth": {
"buy": [
{
"quantity": 1500,
"price": 49.8,
"orders": 1
},
{
"quantity": 750,
"price": 49.75,
"orders": 1
},
{
"quantity": 1500,
"price": 49.7,
"orders": 1
},
{
"quantity": 750,
"price": 49.65,
"orders": 1
},
{
"quantity": 1500,
"price": 48.7,
"orders": 1
}
],
"sell": [
{
"quantity": 750,
"price": 50.8,
"orders": 1
},
{
"quantity": 750,
"price": 50.85,
"orders": 1
},
{
"quantity": 750,
"price": 50.9,
"orders": 1
},
{
"quantity": 750,
"price": 50.95,
"orders": 1
},
{
"quantity": 1500,
"price": 51,
"orders": 2
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|127778",
"symbol": "PEL25MAY1020CE",
"last_price": 50.4,
"volume": 2403750,
"average_price": 43.37,
"oi": 304500,
"net_change": 29.4,
"total_buy_quantity": 438750,
"total_sell_quantity": 88500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 91.6,
"last_trade_time": "1746611999410",
"oi_day_high": 340500,
"oi_day_low": 246000
},
"NSE_FO:ALKEM25MAY5200PE": {
"ohlc": {
"open": 255.85,
"high": 279.5,
"low": 230.9,
"close": 241.35
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 235.9,
"orders": 2
},
{
"quantity": 100,
"price": 235.85,
"orders": 1
},
{
"quantity": 100,
"price": 235.25,
"orders": 1
},
{
"quantity": 100,
"price": 235.1,
"orders": 1
},
{
"quantity": 200,
"price": 235.05,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 254.95,
"orders": 1
},
{
"quantity": 100,
"price": 255,
"orders": 1
},
{
"quantity": 300,
"price": 256.7,
"orders": 1
},
{
"quantity": 500,
"price": 262.05,
"orders": 1
},
{
"quantity": 500,
"price": 263.65,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|65605",
"symbol": "ALKEM25MAY5200PE",
"last_price": 241.35,
"volume": 2900,
"average_price": 250.74,
"oi": 7800,
"net_change": -18.65,
"total_buy_quantity": 5900,
"total_sell_quantity": 10100,
"lower_circuit_limit": 106.6,
"upper_circuit_limit": 413.4,
"last_trade_time": "1746610789201",
"oi_day_high": 8000,
"oi_day_low": 7600
},
"NSE_FO:POONAWALLA25MAY395PE": {
"ohlc": {
"open": 21.15,
"high": 21.8,
"low": 20.1,
"close": 21.8
},
"depth": {
"buy": [
{
"quantity": 1450,
"price": 19.9,
"orders": 1
},
{
"quantity": 5800,
"price": 19.45,
"orders": 1
},
{
"quantity": 14500,
"price": 19.2,
"orders": 1
},
{
"quantity": 7250,
"price": 19.15,
"orders": 1
},
{
"quantity": 14500,
"price": 18.4,
"orders": 1
}
],
"sell": [
{
"quantity": 1450,
"price": 21.4,
"orders": 1
},
{
"quantity": 1450,
"price": 21.45,
"orders": 1
},
{
"quantity": 2900,
"price": 21.5,
"orders": 2
},
{
"quantity": 1450,
"price": 22.25,
"orders": 1
},
{
"quantity": 4350,
"price": 22.7,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|131892",
"symbol": "POONAWALLA25MAY395PE",
"last_price": 21.8,
"volume": 10150,
"average_price": 20.96,
"oi": 18850,
"net_change": 2.05,
"total_buy_quantity": 47850,
"total_sell_quantity": 111650,
"lower_circuit_limit": 12.65,
"upper_circuit_limit": 52.65,
"last_trade_time": "1746603871180",
"oi_day_high": 18850,
"oi_day_low": 14500
},
"NSE_FO:ACC25MAY2060CE": {
"ohlc": {
"open": 5,
"high": 6.65,
"low": 4.75,
"close": 5.25
},
"depth": {
"buy": [
{
"quantity": 600,
"price": 5.35,
"orders": 1
},
{
"quantity": 900,
"price": 5.25,
"orders": 2
},
{
"quantity": 2100,
"price": 5.2,
"orders": 3
},
{
"quantity": 3000,
"price": 5.05,
"orders": 2
},
{
"quantity": 600,
"price": 5,
"orders": 2
}
],
"sell": [
{
"quantity": 600,
"price": 5.45,
"orders": 2
},
{
"quantity": 1200,
"price": 5.55,
"orders": 3
},
{
"quantity": 600,
"price": 5.6,
"orders": 2
},
{
"quantity": 600,
"price": 5.65,
"orders": 1
},
{
"quantity": 3000,
"price": 5.85,
"orders": 2
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|65937",
"symbol": "ACC25MAY2060CE",
"last_price": 5.25,
"volume": 41700,
"average_price": 5.21,
"oi": 198000,
"net_change": -0.55,
"total_buy_quantity": 113400,
"total_sell_quantity": 50700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.8,
"last_trade_time": "1746611325688",
"oi_day_high": 205500,
"oi_day_low": 195900
},
"NSE_FO:ICICIGI25MAY1880PE": {
"ohlc": {
"open": 94.35,
"high": 102.9,
"low": 74.85,
"close": 77.85
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 75.2,
"orders": 1
},
{
"quantity": 250,
"price": 75.15,
"orders": 1
},
{
"quantity": 500,
"price": 75.05,
"orders": 1
},
{
"quantity": 500,
"price": 73.55,
"orders": 1
},
{
"quantity": 250,
"price": 69.45,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 77.8,
"orders": 2
},
{
"quantity": 250,
"price": 79.4,
"orders": 1
},
{
"quantity": 500,
"price": 79.45,
"orders": 1
},
{
"quantity": 250,
"price": 90.3,
"orders": 1
},
{
"quantity": 3750,
"price": 90.35,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|90967",
"symbol": "ICICIGI25MAY1880PE",
"last_price": 77.85,
"volume": 10500,
"average_price": 83.6,
"oi": 24750,
"net_change": -15.8,
"total_buy_quantity": 12500,
"total_sell_quantity": 23000,
"lower_circuit_limit": 34.65,
"upper_circuit_limit": 152.65,
"last_trade_time": "1746611909006",
"oi_day_high": 27000,
"oi_day_low": 24500
},
"NSE_FO:MUTHOOTFIN25MAY2160CE": {
"ohlc": {
"open": 120,
"high": 190.1,
"low": 120,
"close": 190.1
},
"depth": {
"buy": [
{
"quantity": 1100,
"price": 172.55,
"orders": 2
},
{
"quantity": 1100,
"price": 172.5,
"orders": 1
},
{
"quantity": 1100,
"price": 169.3,
"orders": 1
},
{
"quantity": 1375,
"price": 166.7,
"orders": 1
},
{
"quantity": 2750,
"price": 164.4,
"orders": 1
}
],
"sell": [
{
"quantity": 275,
"price": 185.55,
"orders": 1
},
{
"quantity": 275,
"price": 185.6,
"orders": 1
},
{
"quantity": 275,
"price": 185.65,
"orders": 1
},
{
"quantity": 275,
"price": 185.7,
"orders": 1
},
{
"quantity": 275,
"price": 185.75,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|107188",
"symbol": "MUTHOOTFIN25MAY2160CE",
"last_price": 190.1,
"volume": 1650,
"average_price": 172.71,
"oi": 34925,
"net_change": 56.9,
"total_buy_quantity": 12925,
"total_sell_quantity": 13200,
"lower_circuit_limit": 44.25,
"upper_circuit_limit": 338.85,
"last_trade_time": "1746606394166",
"oi_day_high": 35200,
"oi_day_low": 34650
},
"NSE_FO:COLPAL25MAY2740CE": {
"ohlc": {
"open": 34,
"high": 41,
"low": 25.4,
"close": 37.55
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 36.6,
"orders": 1
},
{
"quantity": 350,
"price": 36.55,
"orders": 1
},
{
"quantity": 175,
"price": 36.1,
"orders": 1
},
{
"quantity": 350,
"price": 36.05,
"orders": 1
},
{
"quantity": 175,
"price": 35.2,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 37.75,
"orders": 1
},
{
"quantity": 175,
"price": 37.8,
"orders": 1
},
{
"quantity": 175,
"price": 37.9,
"orders": 1
},
{
"quantity": 350,
"price": 37.95,
"orders": 1
},
{
"quantity": 350,
"price": 38.45,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|82706",
"symbol": "COLPAL25MAY2740CE",
"last_price": 37.55,
"volume": 20650,
"average_price": 33.84,
"oi": 17500,
"net_change": 1.55,
"total_buy_quantity": 73325,
"total_sell_quantity": 34825,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 73.45,
"last_trade_time": "1746611271959",
"oi_day_high": 18550,
"oi_day_low": 14875
},
"NSE_FO:KALYANKJIL25MAY520CE": {
"ohlc": {
"open": 18.85,
"high": 30.75,
"low": 16.35,
"close": 28.2
},
"depth": {
"buy": [
{
"quantity": 13950,
"price": 28,
"orders": 1
},
{
"quantity": 2325,
"price": 27.45,
"orders": 1
},
{
"quantity": 775,
"price": 27.2,
"orders": 1
},
{
"quantity": 2325,
"price": 27,
"orders": 1
},
{
"quantity": 1550,
"price": 26.95,
"orders": 1
}
],
"sell": [
{
"quantity": 775,
"price": 28.15,
"orders": 1
},
{
"quantity": 775,
"price": 28.2,
"orders": 1
},
{
"quantity": 775,
"price": 28.3,
"orders": 1
},
{
"quantity": 1550,
"price": 28.35,
"orders": 1
},
{
"quantity": 1550,
"price": 28.75,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|99508",
"symbol": "KALYANKJIL25MAY520CE",
"last_price": 28.2,
"volume": 1997950,
"average_price": 24.51,
"oi": 638600,
"net_change": 7.95,
"total_buy_quantity": 363475,
"total_sell_quantity": 199175,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 41.3,
"last_trade_time": "1746611998647",
"oi_day_high": 714550,
"oi_day_low": 628525
},
"NSE_FO:PETRONET25MAY315CE": {
"ohlc": {
"open": 6.6,
"high": 8.65,
"low": 6.15,
"close": 7.1
},
"depth": {
"buy": [
{
"quantity": 7500,
"price": 6.95,
"orders": 4
},
{
"quantity": 1500,
"price": 6.9,
"orders": 1
},
{
"quantity": 6000,
"price": 6.85,
"orders": 3
},
{
"quantity": 1500,
"price": 6.8,
"orders": 1
},
{
"quantity": 4500,
"price": 6.75,
"orders": 2
}
],
"sell": [
{
"quantity": 3000,
"price": 7.1,
"orders": 2
},
{
"quantity": 6000,
"price": 7.15,
"orders": 3
},
{
"quantity": 3000,
"price": 7.2,
"orders": 2
},
{
"quantity": 7500,
"price": 7.25,
"orders": 4
},
{
"quantity": 1500,
"price": 7.3,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|128354",
"symbol": "PETRONET25MAY315CE",
"last_price": 7.1,
"volume": 741000,
"average_price": 7.38,
"oi": 651000,
"net_change": -0.25,
"total_buy_quantity": 286500,
"total_sell_quantity": 301500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.35,
"last_trade_time": "1746611957517",
"oi_day_high": 663000,
"oi_day_low": 471000
},
"NSE_FO:ASHOKLEY25MAY230CE": {
"ohlc": {
"open": 4.05,
"high": 6.4,
"low": 3.6,
"close": 5.55
},
"depth": {
"buy": [
{
"quantity": 12500,
"price": 5.5,
"orders": 5
},
{
"quantity": 12500,
"price": 5.45,
"orders": 4
},
{
"quantity": 7500,
"price": 5.4,
"orders": 3
},
{
"quantity": 10000,
"price": 5.35,
"orders": 3
},
{
"quantity": 17500,
"price": 5.3,
"orders": 7
}
],
"sell": [
{
"quantity": 5000,
"price": 5.6,
"orders": 2
},
{
"quantity": 2500,
"price": 5.65,
"orders": 1
},
{
"quantity": 7500,
"price": 5.7,
"orders": 3
},
{
"quantity": 2500,
"price": 5.75,
"orders": 1
},
{
"quantity": 60000,
"price": 5.8,
"orders": 4
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|67234",
"symbol": "ASHOKLEY25MAY230CE",
"last_price": 5.55,
"volume": 4132500,
"average_price": 5.25,
"oi": 3480000,
"net_change": 1.5,
"total_buy_quantity": 645000,
"total_sell_quantity": 660000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.05,
"last_trade_time": "1746611971309",
"oi_day_high": 3567500,
"oi_day_low": 3265000
},
"NSE_FO:BRITANNIA25MAY5450CE": {
"ohlc": {
"open": 136.35,
"high": 145,
"low": 114.15,
"close": 120.7
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 120.05,
"orders": 1
},
{
"quantity": 100,
"price": 120,
"orders": 1
},
{
"quantity": 200,
"price": 118.6,
"orders": 2
},
{
"quantity": 200,
"price": 118.55,
"orders": 1
},
{
"quantity": 200,
"price": 117.2,
"orders": 2
}
],
"sell": [
{
"quantity": 100,
"price": 121.55,
"orders": 1
},
{
"quantity": 100,
"price": 121.6,
"orders": 1
},
{
"quantity": 100,
"price": 122.25,
"orders": 1
},
{
"quantity": 100,
"price": 122.45,
"orders": 1
},
{
"quantity": 100,
"price": 122.6,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|76986",
"symbol": "BRITANNIA25MAY5450CE",
"last_price": 120.7,
"volume": 12200,
"average_price": 131.39,
"oi": 15600,
"net_change": -26.35,
"total_buy_quantity": 15700,
"total_sell_quantity": 15200,
"lower_circuit_limit": 46.45,
"upper_circuit_limit": 247.65,
"last_trade_time": "1746611972733",
"oi_day_high": 16900,
"oi_day_low": 15600
},
"NSE_FO:JINDALSTEL25MAY910PE": {
"ohlc": {
"open": 46.15,
"high": 60.25,
"low": 41.05,
"close": 45.4
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 45.45,
"orders": 1
},
{
"quantity": 625,
"price": 45.4,
"orders": 1
},
{
"quantity": 625,
"price": 45.3,
"orders": 1
},
{
"quantity": 625,
"price": 44.85,
"orders": 1
},
{
"quantity": 625,
"price": 44.8,
"orders": 1
}
],
"sell": [
{
"quantity": 625,
"price": 46.3,
"orders": 1
},
{
"quantity": 625,
"price": 46.35,
"orders": 1
},
{
"quantity": 1250,
"price": 46.45,
"orders": 1
},
{
"quantity": 625,
"price": 46.65,
"orders": 1
},
{
"quantity": 625,
"price": 46.7,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|109181",
"symbol": "JINDALSTEL25MAY910PE",
"last_price": 45.4,
"volume": 64375,
"average_price": 46.95,
"oi": 101875,
"net_change": -3.95,
"total_buy_quantity": 65000,
"total_sell_quantity": 78750,
"lower_circuit_limit": 15.4,
"upper_circuit_limit": 83.3,
"last_trade_time": "1746611955725",
"oi_day_high": 103750,
"oi_day_low": 96875
},
"NSE_FO:PFC25MAY430PE": {
"ohlc": {
"open": 35.1,
"high": 37.8,
"low": 30.95,
"close": 31.6
},
"depth": {
"buy": [
{
"quantity": 5200,
"price": 31.55,
"orders": 3
},
{
"quantity": 2600,
"price": 31.5,
"orders": 2
},
{
"quantity": 1300,
"price": 31.45,
"orders": 1
},
{
"quantity": 1300,
"price": 31.4,
"orders": 1
},
{
"quantity": 2600,
"price": 31.3,
"orders": 2
}
],
"sell": [
{
"quantity": 1300,
"price": 31.75,
"orders": 1
},
{
"quantity": 1300,
"price": 31.8,
"orders": 1
},
{
"quantity": 2600,
"price": 31.9,
"orders": 2
},
{
"quantity": 1300,
"price": 31.95,
"orders": 1
},
{
"quantity": 1300,
"price": 32.05,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|128559",
"symbol": "PFC25MAY430PE",
"last_price": 31.6,
"volume": 326300,
"average_price": 33.57,
"oi": 1388400,
"net_change": -8.1,
"total_buy_quantity": 156000,
"total_sell_quantity": 174200,
"lower_circuit_limit": 16.6,
"upper_circuit_limit": 62.8,
"last_trade_time": "1746611918916",
"oi_day_high": 1439100,
"oi_day_low": 1388400
},
"NSE_FO:HDFCLIFE25MAY710CE": {
"ohlc": {
"open": 25.1,
"high": 28.75,
"low": 24.6,
"close": 25.1
},
"depth": {
"buy": [
{
"quantity": 1100,
"price": 24.3,
"orders": 1
},
{
"quantity": 1100,
"price": 24.25,
"orders": 1
},
{
"quantity": 1100,
"price": 23.9,
"orders": 1
},
{
"quantity": 25300,
"price": 22.85,
"orders": 4
},
{
"quantity": 5500,
"price": 22.65,
"orders": 1
}
],
"sell": [
{
"quantity": 2200,
"price": 25.95,
"orders": 2
},
{
"quantity": 1100,
"price": 26,
"orders": 1
},
{
"quantity": 1100,
"price": 26.75,
"orders": 1
},
{
"quantity": 12100,
"price": 27.85,
"orders": 1
},
{
"quantity": 5500,
"price": 28.3,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|94703",
"symbol": "HDFCLIFE25MAY710CE",
"last_price": 25.1,
"volume": 25300,
"average_price": 26.45,
"oi": 289300,
"net_change": 0.1,
"total_buy_quantity": 92400,
"total_sell_quantity": 114400,
"lower_circuit_limit": 4.05,
"upper_circuit_limit": 45.95,
"last_trade_time": "1746610820038",
"oi_day_high": 289300,
"oi_day_low": 281600
},
"NSE_FO:HUDCO25MAY230PE": {
"ohlc": {
"open": 17.55,
"high": 24.85,
"low": 13.3,
"close": 19.25
},
"depth": {
"buy": [
{
"quantity": 4850,
"price": 19.3,
"orders": 2
},
{
"quantity": 2425,
"price": 19.25,
"orders": 1
},
{
"quantity": 4850,
"price": 19.1,
"orders": 2
},
{
"quantity": 2425,
"price": 18.75,
"orders": 1
},
{
"quantity": 97000,
"price": 12.85,
"orders": 1
}
],
"sell": [
{
"quantity": 2425,
"price": 19.65,
"orders": 1
},
{
"quantity": 4850,
"price": 19.7,
"orders": 2
},
{
"quantity": 2425,
"price": 19.75,
"orders": 1
},
{
"quantity": 97000,
"price": 21.9,
"orders": 1
},
{
"quantity": 2425,
"price": 22.05,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|90027",
"symbol": "HUDCO25MAY230PE",
"last_price": 19.25,
"volume": 1464700,
"average_price": 17.99,
"oi": 637775,
"net_change": 1.7,
"total_buy_quantity": 167325,
"total_sell_quantity": 174600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 37.55,
"last_trade_time": "1746611994028",
"oi_day_high": 809950,
"oi_day_low": 506825
},
"NSE_FO:IEX25MAY190PE": {
"ohlc": {
"open": 7.8,
"high": 7.8,
"low": 3.8,
"close": 4.4
},
"depth": {
"buy": [
{
"quantity": 11250,
"price": 4.3,
"orders": 3
},
{
"quantity": 18750,
"price": 4.25,
"orders": 3
},
{
"quantity": 15000,
"price": 4.2,
"orders": 3
},
{
"quantity": 15000,
"price": 4.15,
"orders": 3
},
{
"quantity": 18750,
"price": 4.1,
"orders": 4
}
],
"sell": [
{
"quantity": 15000,
"price": 4.4,
"orders": 3
},
{
"quantity": 45000,
"price": 4.45,
"orders": 9
},
{
"quantity": 26250,
"price": 4.5,
"orders": 5
},
{
"quantity": 26250,
"price": 4.55,
"orders": 5
},
{
"quantity": 11250,
"price": 4.6,
"orders": 2
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|92034",
"symbol": "IEX25MAY190PE",
"last_price": 4.4,
"volume": 4020000,
"average_price": 4.84,
"oi": 2246250,
"net_change": -2.5,
"total_buy_quantity": 738750,
"total_sell_quantity": 686250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.9,
"last_trade_time": "1746611994703",
"oi_day_high": 2512500,
"oi_day_low": 2235000
},
"NSE_FO:ITC25MAY430PE": {
"ohlc": {
"open": 7.9,
"high": 8.8,
"low": 7,
"close": 8.6
},
"depth": {
"buy": [
{
"quantity": 16000,
"price": 8.6,
"orders": 7
},
{
"quantity": 19200,
"price": 8.55,
"orders": 9
},
{
"quantity": 17600,
"price": 8.5,
"orders": 7
},
{
"quantity": 14400,
"price": 8.45,
"orders": 6
},
{
"quantity": 11200,
"price": 8.4,
"orders": 5
}
],
"sell": [
{
"quantity": 3200,
"price": 8.7,
"orders": 2
},
{
"quantity": 33600,
"price": 8.75,
"orders": 8
},
{
"quantity": 43200,
"price": 8.8,
"orders": 10
},
{
"quantity": 14400,
"price": 8.85,
"orders": 5
},
{
"quantity": 51200,
"price": 8.9,
"orders": 6
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|97220",
"symbol": "ITC25MAY430PE",
"last_price": 8.6,
"volume": 6227200,
"average_price": 7.9,
"oi": 3851200,
"net_change": 1.9,
"total_buy_quantity": 555200,
"total_sell_quantity": 510400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.7,
"last_trade_time": "1746611988348",
"oi_day_high": 3851200,
"oi_day_low": 3449600
},
"NSE_FO:AUBANK25MAY680CE": {
"ohlc": {
"open": 21.55,
"high": 27.5,
"low": 19.45,
"close": 26.95
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 26.6,
"orders": 1
},
{
"quantity": 1000,
"price": 26.55,
"orders": 1
},
{
"quantity": 2000,
"price": 26.25,
"orders": 2
},
{
"quantity": 38000,
"price": 24.7,
"orders": 5
},
{
"quantity": 1000,
"price": 24.65,
"orders": 1
}
],
"sell": [
{
"quantity": 2000,
"price": 26.95,
"orders": 2
},
{
"quantity": 1000,
"price": 27,
"orders": 1
},
{
"quantity": 1000,
"price": 27.15,
"orders": 1
},
{
"quantity": 1000,
"price": 27.2,
"orders": 1
},
{
"quantity": 1000,
"price": 27.25,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|68660",
"symbol": "AUBANK25MAY680CE",
"last_price": 26.95,
"volume": 1084000,
"average_price": 24.17,
"oi": 476000,
"net_change": 6.4,
"total_buy_quantity": 126000,
"total_sell_quantity": 132000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 41.6,
"last_trade_time": "1746611980582",
"oi_day_high": 639000,
"oi_day_low": 476000
},
"NSE_FO:ADANIENT25MAY2440CE": {
"ohlc": {
"open": 41.05,
"high": 60.9,
"low": 39.3,
"close": 46.35
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 45.15,
"orders": 1
},
{
"quantity": 300,
"price": 45.1,
"orders": 1
},
{
"quantity": 1500,
"price": 45,
"orders": 5
},
{
"quantity": 600,
"price": 43,
"orders": 1
},
{
"quantity": 3000,
"price": 42.95,
"orders": 2
}
],
"sell": [
{
"quantity": 300,
"price": 46.7,
"orders": 1
},
{
"quantity": 600,
"price": 46.75,
"orders": 2
},
{
"quantity": 300,
"price": 46.85,
"orders": 1
},
{
"quantity": 600,
"price": 46.9,
"orders": 1
},
{
"quantity": 600,
"price": 47.15,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|64512",
"symbol": "ADANIENT25MAY2440CE",
"last_price": 46.35,
"volume": 339000,
"average_price": 49.65,
"oi": 424500,
"net_change": -3.25,
"total_buy_quantity": 86400,
"total_sell_quantity": 49500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 145.5,
"last_trade_time": "1746611951017",
"oi_day_high": 426600,
"oi_day_low": 410100
},
"NSE_FO:TATAELXSI25MAY5900CE": {
"ohlc": {
"open": 95.25,
"high": 141,
"low": 93.55,
"close": 135.2
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 132.65,
"orders": 1
},
{
"quantity": 100,
"price": 132.6,
"orders": 1
},
{
"quantity": 200,
"price": 130.1,
"orders": 1
},
{
"quantity": 100,
"price": 128.95,
"orders": 1
},
{
"quantity": 200,
"price": 125.8,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 137.2,
"orders": 1
},
{
"quantity": 100,
"price": 137.25,
"orders": 1
},
{
"quantity": 200,
"price": 137.4,
"orders": 1
},
{
"quantity": 100,
"price": 139,
"orders": 1
},
{
"quantity": 200,
"price": 140.75,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|142497",
"symbol": "TATAELXSI25MAY5900CE",
"last_price": 135.2,
"volume": 23200,
"average_price": 118.78,
"oi": 53200,
"net_change": 18.15,
"total_buy_quantity": 20100,
"total_sell_quantity": 18600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 263,
"last_trade_time": "1746611938734",
"oi_day_high": 56400,
"oi_day_low": 52900
},
"NSE_FO:CHAMBLFERT25MAY690CE": {
"ohlc": {
"open": 23.9,
"high": 32.85,
"low": 19.85,
"close": 30.2
},
"depth": {
"buy": [
{
"quantity": 950,
"price": 29.65,
"orders": 1
},
{
"quantity": 950,
"price": 29.6,
"orders": 1
},
{
"quantity": 950,
"price": 28.35,
"orders": 1
},
{
"quantity": 4750,
"price": 28.3,
"orders": 1
},
{
"quantity": 4750,
"price": 28.25,
"orders": 1
}
],
"sell": [
{
"quantity": 950,
"price": 30.05,
"orders": 1
},
{
"quantity": 950,
"price": 30.1,
"orders": 1
},
{
"quantity": 950,
"price": 30.2,
"orders": 1
},
{
"quantity": 1900,
"price": 30.7,
"orders": 2
},
{
"quantity": 950,
"price": 30.9,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|80508",
"symbol": "CHAMBLFERT25MAY690CE",
"last_price": 30.2,
"volume": 627950,
"average_price": 25.86,
"oi": 560500,
"net_change": 4.95,
"total_buy_quantity": 75050,
"total_sell_quantity": 138700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 64.7,
"last_trade_time": "1746611854286",
"oi_day_high": 584250,
"oi_day_low": 527250
},
"NSE_FO:HINDZINC25MAY460PE": {
"ohlc": {
"open": 45.1,
"high": 48.6,
"low": 39.5,
"close": 39.5
},
"depth": {
"buy": [
{
"quantity": 2450,
"price": 38.55,
"orders": 1
},
{
"quantity": 1225,
"price": 37.95,
"orders": 1
},
{
"quantity": 2450,
"price": 37.85,
"orders": 1
},
{
"quantity": 2450,
"price": 37.15,
"orders": 1
},
{
"quantity": 6125,
"price": 36.8,
"orders": 1
}
],
"sell": [
{
"quantity": 3675,
"price": 39.8,
"orders": 3
},
{
"quantity": 1225,
"price": 39.85,
"orders": 1
},
{
"quantity": 1225,
"price": 40,
"orders": 1
},
{
"quantity": 3675,
"price": 41.1,
"orders": 1
},
{
"quantity": 6125,
"price": 41.45,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|98904",
"symbol": "HINDZINC25MAY460PE",
"last_price": 39.5,
"volume": 13475,
"average_price": 44.43,
"oi": 73500,
"net_change": -9.9,
"total_buy_quantity": 107800,
"total_sell_quantity": 116375,
"lower_circuit_limit": 24.6,
"upper_circuit_limit": 74.2,
"last_trade_time": "1746602088029",
"oi_day_high": 74725,
"oi_day_low": 68600
},
"NSE_FO:OFSS25MAY8800PE": {
"ohlc": {
"open": 575,
"high": 580.5,
"low": 450.05,
"close": 452.6
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 442.15,
"orders": 2
},
{
"quantity": 50,
"price": 442.1,
"orders": 1
},
{
"quantity": 50,
"price": 441.05,
"orders": 1
},
{
"quantity": 50,
"price": 438,
"orders": 1
},
{
"quantity": 100,
"price": 437.55,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 451.3,
"orders": 2
},
{
"quantity": 50,
"price": 451.35,
"orders": 1
},
{
"quantity": 50,
"price": 451.4,
"orders": 1
},
{
"quantity": 100,
"price": 451.45,
"orders": 1
},
{
"quantity": 50,
"price": 452.5,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|125827",
"symbol": "OFSS25MAY8800PE",
"last_price": 452.6,
"volume": 3350,
"average_price": 484.11,
"oi": 11250,
"net_change": -102.55,
"total_buy_quantity": 2000,
"total_sell_quantity": 4400,
"lower_circuit_limit": 180.2,
"upper_circuit_limit": 930.1,
"last_trade_time": "1746611097656",
"oi_day_high": 11500,
"oi_day_low": 10550
},
"NSE_FO:DEEPAKNTR25MAY2000CE": {
"ohlc": {
"open": 54.9,
"high": 77.15,
"low": 43.65,
"close": 70.5
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 69.35,
"orders": 1
},
{
"quantity": 300,
"price": 69,
"orders": 1
},
{
"quantity": 300,
"price": 68.4,
"orders": 1
},
{
"quantity": 300,
"price": 67.55,
"orders": 1
},
{
"quantity": 300,
"price": 67.5,
"orders": 1
}
],
"sell": [
{
"quantity": 600,
"price": 70.2,
"orders": 2
},
{
"quantity": 300,
"price": 70.5,
"orders": 1
},
{
"quantity": 300,
"price": 71.2,
"orders": 1
},
{
"quantity": 300,
"price": 71.4,
"orders": 1
},
{
"quantity": 300,
"price": 71.45,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|78772",
"symbol": "DEEPAKNTR25MAY2000CE",
"last_price": 70.5,
"volume": 150600,
"average_price": 63.12,
"oi": 161100,
"net_change": 17.05,
"total_buy_quantity": 54300,
"total_sell_quantity": 54300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 112.2,
"last_trade_time": "1746611943512",
"oi_day_high": 168300,
"oi_day_low": 159600
},
"NSE_FO:MGL25MAY1320PE": {
"ohlc": {
"open": 49.15,
"high": 49.15,
"low": 16.75,
"close": 19.5
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 19.2,
"orders": 1
},
{
"quantity": 400,
"price": 19.15,
"orders": 1
},
{
"quantity": 800,
"price": 18.95,
"orders": 1
},
{
"quantity": 2000,
"price": 18.25,
"orders": 1
},
{
"quantity": 2000,
"price": 18.2,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 19.7,
"orders": 1
},
{
"quantity": 800,
"price": 19.75,
"orders": 1
},
{
"quantity": 800,
"price": 20.05,
"orders": 1
},
{
"quantity": 400,
"price": 20.15,
"orders": 1
},
{
"quantity": 4000,
"price": 21.25,
"orders": 2
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|105646",
"symbol": "MGL25MAY1320PE",
"last_price": 19.5,
"volume": 99200,
"average_price": 25.65,
"oi": 68000,
"net_change": -9.4,
"total_buy_quantity": 212000,
"total_sell_quantity": 72400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 62.45,
"last_trade_time": "1746611303029",
"oi_day_high": 68400,
"oi_day_low": 54000
},
"NSE_FO:NATIONALUM25MAY160CE": {
"ohlc": {
"open": 4.25,
"high": 6.45,
"low": 4,
"close": 5.9
},
"depth": {
"buy": [
{
"quantity": 18750,
"price": 5.9,
"orders": 4
},
{
"quantity": 26250,
"price": 5.85,
"orders": 6
},
{
"quantity": 26250,
"price": 5.8,
"orders": 6
},
{
"quantity": 15000,
"price": 5.75,
"orders": 3
},
{
"quantity": 7500,
"price": 5.7,
"orders": 2
}
],
"sell": [
{
"quantity": 7500,
"price": 6,
"orders": 2
},
{
"quantity": 26250,
"price": 6.05,
"orders": 3
},
{
"quantity": 33750,
"price": 6.1,
"orders": 4
},
{
"quantity": 26250,
"price": 6.15,
"orders": 3
},
{
"quantity": 11250,
"price": 6.2,
"orders": 3
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|107479",
"symbol": "NATIONALUM25MAY160CE",
"last_price": 5.9,
"volume": 4995000,
"average_price": 5.73,
"oi": 3390000,
"net_change": 1.3,
"total_buy_quantity": 723750,
"total_sell_quantity": 1046250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.6,
"last_trade_time": "1746611996697",
"oi_day_high": 4398750,
"oi_day_low": 3390000
},
"NSE_FO:APLAPOLLO25MAY1620CE": {
"ohlc": {
"open": 59.95,
"high": 95.5,
"low": 58.6,
"close": 81.9
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 79.3,
"orders": 1
},
{
"quantity": 350,
"price": 79.25,
"orders": 1
},
{
"quantity": 350,
"price": 79.1,
"orders": 1
},
{
"quantity": 350,
"price": 79.05,
"orders": 1
},
{
"quantity": 7000,
"price": 76.2,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 81.8,
"orders": 1
},
{
"quantity": 350,
"price": 81.85,
"orders": 1
},
{
"quantity": 350,
"price": 83.95,
"orders": 1
},
{
"quantity": 350,
"price": 84,
"orders": 1
},
{
"quantity": 350,
"price": 88.3,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|68083",
"symbol": "APLAPOLLO25MAY1620CE",
"last_price": 81.9,
"volume": 394100,
"average_price": 76.74,
"oi": 288750,
"net_change": 23.65,
"total_buy_quantity": 67550,
"total_sell_quantity": 33600,
"lower_circuit_limit": 6.65,
"upper_circuit_limit": 109.85,
"last_trade_time": "1746611993789",
"oi_day_high": 342650,
"oi_day_low": 288750
},
"NSE_FO:BHARTIARTL25MAY1840CE": {
"ohlc": {
"open": 83.75,
"high": 97,
"low": 75.6,
"close": 80.4
},
"depth": {
"buy": [
{
"quantity": 475,
"price": 79.35,
"orders": 1
},
{
"quantity": 475,
"price": 79.1,
"orders": 1
},
{
"quantity": 475,
"price": 79.05,
"orders": 1
},
{
"quantity": 475,
"price": 79,
"orders": 1
},
{
"quantity": 475,
"price": 78.9,
"orders": 1
}
],
"sell": [
{
"quantity": 950,
"price": 80.55,
"orders": 2
},
{
"quantity": 475,
"price": 80.6,
"orders": 1
},
{
"quantity": 475,
"price": 80.65,
"orders": 1
},
{
"quantity": 950,
"price": 80.95,
"orders": 1
},
{
"quantity": 475,
"price": 81.35,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|71333",
"symbol": "BHARTIARTL25MAY1840CE",
"last_price": 80.4,
"volume": 138225,
"average_price": 84.32,
"oi": 820325,
"net_change": -4.45,
"total_buy_quantity": 52250,
"total_sell_quantity": 58900,
"lower_circuit_limit": 25.85,
"upper_circuit_limit": 143.85,
"last_trade_time": "1746611886171",
"oi_day_high": 847400,
"oi_day_low": 820325
},
"NSE_FO:ONGC25MAY250PE": {
"ohlc": {
"open": 17.25,
"high": 17.25,
"low": 12.1,
"close": 13.2
},
"depth": {
"buy": [
{
"quantity": 3850,
"price": 13.15,
"orders": 2
},
{
"quantity": 5775,
"price": 13.1,
"orders": 3
},
{
"quantity": 3850,
"price": 13.05,
"orders": 2
},
{
"quantity": 5775,
"price": 13,
"orders": 3
},
{
"quantity": 1925,
"price": 12.95,
"orders": 1
}
],
"sell": [
{
"quantity": 7700,
"price": 13.35,
"orders": 4
},
{
"quantity": 3850,
"price": 13.4,
"orders": 2
},
{
"quantity": 5775,
"price": 13.45,
"orders": 3
},
{
"quantity": 3850,
"price": 13.5,
"orders": 2
},
{
"quantity": 7700,
"price": 13.55,
"orders": 1
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|111574",
"symbol": "ONGC25MAY250PE",
"last_price": 13.2,
"volume": 286825,
"average_price": 13.84,
"oi": 1661275,
"net_change": -1.5,
"total_buy_quantity": 282975,
"total_sell_quantity": 259875,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 34.7,
"last_trade_time": "1746611796514",
"oi_day_high": 1701700,
"oi_day_low": 1659350
},
"NSE_FO:TATACOMM25MAY1600CE": {
"ohlc": {
"open": 28.4,
"high": 32.4,
"low": 22.85,
"close": 28.9
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 29,
"orders": 1
},
{
"quantity": 250,
"price": 28.85,
"orders": 1
},
{
"quantity": 500,
"price": 28.6,
"orders": 2
},
{
"quantity": 500,
"price": 28.55,
"orders": 1
},
{
"quantity": 250,
"price": 28.5,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 29.15,
"orders": 1
},
{
"quantity": 250,
"price": 29.2,
"orders": 1
},
{
"quantity": 500,
"price": 29.25,
"orders": 2
},
{
"quantity": 500,
"price": 29.3,
"orders": 2
},
{
"quantity": 500,
"price": 29.35,
"orders": 2
}
]
},
"timestamp": "2025-05-07T15:30:00.025+05:30",
"instrument_token": "NSE_FO|127024",
"symbol": "TATACOMM25MAY1600CE",
"last_price": 28.9,
"volume": 164250,
"average_price": 27.19,
"oi": 319500,
"net_change": -1.75,
"total_buy_quantity": 81500,
"total_sell_quantity": 68500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 63.5,
"last_trade_time": "1746611991712",
"oi_day_high": 332500,
"oi_day_low": 317000
}
}
}