{
"status": "success",
"data": {
"NSE_FO:ADANIPORTS25MAY1240PE": {
"ohlc": {
"open": 10.35,
"high": 18.6,
"low": 8.45,
"close": 18.55
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 18.4,
"orders": 1
},
{
"quantity": 800,
"price": 18.35,
"orders": 2
},
{
"quantity": 800,
"price": 18.3,
"orders": 2
},
{
"quantity": 400,
"price": 18.25,
"orders": 1
},
{
"quantity": 400,
"price": 18.2,
"orders": 1
}
],
"sell": [
{
"quantity": 800,
"price": 18.6,
"orders": 2
},
{
"quantity": 1200,
"price": 18.65,
"orders": 3
},
{
"quantity": 800,
"price": 18.7,
"orders": 2
},
{
"quantity": 2000,
"price": 18.75,
"orders": 4
},
{
"quantity": 400,
"price": 18.8,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|65157",
"symbol": "ADANIPORTS25MAY1240PE",
"last_price": 18.55,
"volume": 430000,
"average_price": 12.35,
"oi": 468800,
"net_change": 6.75,
"total_buy_quantity": 628400,
"total_sell_quantity": 85200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 34.35,
"last_trade_time": "1746698396884",
"oi_day_high": 485200,
"oi_day_low": 465600
},
"NSE_FO:POWERGRID25MAY315CE": {
"ohlc": {
"open": 8.4,
"high": 10.35,
"low": 5.65,
"close": 5.75
},
"depth": {
"buy": [
{
"quantity": 3600,
"price": 5.7,
"orders": 2
},
{
"quantity": 12600,
"price": 5.65,
"orders": 6
},
{
"quantity": 10800,
"price": 5.6,
"orders": 6
},
{
"quantity": 12600,
"price": 5.55,
"orders": 6
},
{
"quantity": 3600,
"price": 5.5,
"orders": 2
}
],
"sell": [
{
"quantity": 3600,
"price": 5.8,
"orders": 2
},
{
"quantity": 9000,
"price": 5.85,
"orders": 4
},
{
"quantity": 10800,
"price": 5.9,
"orders": 5
},
{
"quantity": 7200,
"price": 5.95,
"orders": 3
},
{
"quantity": 18000,
"price": 6,
"orders": 4
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|132589",
"symbol": "POWERGRID25MAY315CE",
"last_price": 5.75,
"volume": 5144400,
"average_price": 8.01,
"oi": 1459800,
"net_change": -1.8,
"total_buy_quantity": 336600,
"total_sell_quantity": 527400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.55,
"last_trade_time": "1746698395106",
"oi_day_high": 1573200,
"oi_day_low": 1396800
},
"NSE_FO:SUPREMEIND25MAY3500PE": {
"ohlc": {
"open": 145.5,
"high": 160,
"low": 116.1,
"close": 157
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 154.9,
"orders": 1
},
{
"quantity": 250,
"price": 154.85,
"orders": 2
},
{
"quantity": 125,
"price": 154.4,
"orders": 1
},
{
"quantity": 375,
"price": 154.35,
"orders": 1
},
{
"quantity": 500,
"price": 154.05,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 195.3,
"orders": 1
},
{
"quantity": 875,
"price": 195.35,
"orders": 2
},
{
"quantity": 625,
"price": 197.05,
"orders": 1
},
{
"quantity": 1750,
"price": 197.55,
"orders": 1
},
{
"quantity": 1250,
"price": 200.5,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|141139",
"symbol": "SUPREMEIND25MAY3500PE",
"last_price": 157,
"volume": 17875,
"average_price": 132.19,
"oi": 14750,
"net_change": 0.9,
"total_buy_quantity": 7750,
"total_sell_quantity": 12125,
"lower_circuit_limit": 26.75,
"upper_circuit_limit": 285.45,
"last_trade_time": "1746696838931",
"oi_day_high": 15875,
"oi_day_low": 13750
},
"NSE_FO:MARICO25MAY720CE": {
"ohlc": {
"open": 26.75,
"high": 28.95,
"low": 19.4,
"close": 20.15
},
"depth": {
"buy": [
{
"quantity": 1200,
"price": 20.1,
"orders": 1
},
{
"quantity": 1200,
"price": 20.05,
"orders": 1
},
{
"quantity": 1200,
"price": 19.7,
"orders": 1
},
{
"quantity": 1200,
"price": 19.65,
"orders": 1
},
{
"quantity": 2400,
"price": 19.6,
"orders": 2
}
],
"sell": [
{
"quantity": 1200,
"price": 20.25,
"orders": 1
},
{
"quantity": 1200,
"price": 20.45,
"orders": 1
},
{
"quantity": 1200,
"price": 20.5,
"orders": 1
},
{
"quantity": 2400,
"price": 21,
"orders": 2
},
{
"quantity": 1200,
"price": 21.05,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|104182",
"symbol": "MARICO25MAY720CE",
"last_price": 20.15,
"volume": 610800,
"average_price": 22.67,
"oi": 542400,
"net_change": -8.65,
"total_buy_quantity": 207600,
"total_sell_quantity": 196800,
"lower_circuit_limit": 6.35,
"upper_circuit_limit": 51.25,
"last_trade_time": "1746698381093",
"oi_day_high": 544800,
"oi_day_low": 499200
},
"NSE_FO:RBLBANK25MAY197.5PE": {
"ohlc": {
"open": 6.2,
"high": 7.2,
"low": 6.2,
"close": 7.2
},
"depth": {
"buy": [
{
"quantity": 5000,
"price": 5.9,
"orders": 1
},
{
"quantity": 2500,
"price": 5.65,
"orders": 1
},
{
"quantity": 22500,
"price": 4.1,
"orders": 1
},
{
"quantity": 22500,
"price": 3.8,
"orders": 1
},
{
"quantity": 32500,
"price": 3.4,
"orders": 1
}
],
"sell": [
{
"quantity": 10000,
"price": 8,
"orders": 4
},
{
"quantity": 5000,
"price": 9,
"orders": 1
},
{
"quantity": 12500,
"price": 9.9,
"orders": 2
},
{
"quantity": 2500,
"price": 10,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|134047",
"symbol": "RBLBANK25MAY197.5PE",
"last_price": 7.2,
"volume": 22500,
"average_price": 6.34,
"oi": 517500,
"net_change": 1.95,
"total_buy_quantity": 340000,
"total_sell_quantity": 30000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.25,
"last_trade_time": "1746698373405",
"oi_day_high": 535000,
"oi_day_low": 517500
},
"NSE_FO:MCX25MAY6200PE": {
"ohlc": {
"open": 330.35,
"high": 419.6,
"low": 272.6,
"close": 414.2
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 414.85,
"orders": 1
},
{
"quantity": 100,
"price": 414.8,
"orders": 1
},
{
"quantity": 100,
"price": 414.6,
"orders": 1
},
{
"quantity": 200,
"price": 414.5,
"orders": 1
},
{
"quantity": 200,
"price": 414.1,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 418.75,
"orders": 1
},
{
"quantity": 100,
"price": 418.8,
"orders": 1
},
{
"quantity": 200,
"price": 419.95,
"orders": 1
},
{
"quantity": 200,
"price": 422.95,
"orders": 1
},
{
"quantity": 100,
"price": 425.95,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|105170",
"symbol": "MCX25MAY6200PE",
"last_price": 414.2,
"volume": 122400,
"average_price": 316.61,
"oi": 48200,
"net_change": 72.2,
"total_buy_quantity": 10400,
"total_sell_quantity": 12700,
"lower_circuit_limit": 88.25,
"upper_circuit_limit": 595.75,
"last_trade_time": "1746698376477",
"oi_day_high": 50800,
"oi_day_low": 41700
},
"NSE_FO:IDFCFIRSTB25MAY68CE": {
"ohlc": {
"open": 2,
"high": 2.95,
"low": 1.5,
"close": 1.6
},
"depth": {
"buy": [
{
"quantity": 127500,
"price": 1.6,
"orders": 9
},
{
"quantity": 187500,
"price": 1.55,
"orders": 13
},
{
"quantity": 255000,
"price": 1.5,
"orders": 12
},
{
"quantity": 180000,
"price": 1.45,
"orders": 7
},
{
"quantity": 232500,
"price": 1.4,
"orders": 7
}
],
"sell": [
{
"quantity": 60000,
"price": 1.65,
"orders": 6
},
{
"quantity": 172500,
"price": 1.7,
"orders": 10
},
{
"quantity": 82500,
"price": 1.75,
"orders": 10
},
{
"quantity": 120000,
"price": 1.8,
"orders": 6
},
{
"quantity": 135000,
"price": 1.85,
"orders": 6
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|91754",
"symbol": "IDFCFIRSTB25MAY68CE",
"last_price": 1.6,
"volume": 23707500,
"average_price": 2.28,
"oi": 9600000,
"net_change": -0.25,
"total_buy_quantity": 3292500,
"total_sell_quantity": 2595000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.85,
"last_trade_time": "1746698374266",
"oi_day_high": 10177500,
"oi_day_low": 9472500
},
"NSE_FO:ONGC25MAY250CE": {
"ohlc": {
"open": 2.8,
"high": 2.8,
"low": 1.8,
"close": 1.9
},
"depth": {
"buy": [
{
"quantity": 17325,
"price": 1.85,
"orders": 6
},
{
"quantity": 132825,
"price": 1.8,
"orders": 22
},
{
"quantity": 63525,
"price": 1.75,
"orders": 9
},
{
"quantity": 48125,
"price": 1.7,
"orders": 7
},
{
"quantity": 7700,
"price": 1.65,
"orders": 2
}
],
"sell": [
{
"quantity": 19250,
"price": 1.9,
"orders": 7
},
{
"quantity": 17325,
"price": 1.95,
"orders": 7
},
{
"quantity": 36575,
"price": 2,
"orders": 8
},
{
"quantity": 17325,
"price": 2.05,
"orders": 5
},
{
"quantity": 77000,
"price": 2.1,
"orders": 8
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|111573",
"symbol": "ONGC25MAY250CE",
"last_price": 1.9,
"volume": 4679675,
"average_price": 2.28,
"oi": 8616300,
"net_change": -0.9,
"total_buy_quantity": 1307075,
"total_sell_quantity": 1615075,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.8,
"last_trade_time": "1746698371258",
"oi_day_high": 8885800,
"oi_day_low": 7449750
},
"NSE_FO:AUROPHARMA25MAY1260CE": {
"ohlc": {
"open": 22.25,
"high": 24.15,
"low": 13.8,
"close": 14.4
},
"depth": {
"buy": [
{
"quantity": 1100,
"price": 14.1,
"orders": 1
},
{
"quantity": 1100,
"price": 13.95,
"orders": 1
},
{
"quantity": 550,
"price": 13.9,
"orders": 1
},
{
"quantity": 1100,
"price": 13.75,
"orders": 1
},
{
"quantity": 1100,
"price": 13.7,
"orders": 2
}
],
"sell": [
{
"quantity": 1100,
"price": 14.3,
"orders": 2
},
{
"quantity": 1100,
"price": 14.35,
"orders": 1
},
{
"quantity": 550,
"price": 14.4,
"orders": 1
},
{
"quantity": 1100,
"price": 14.45,
"orders": 1
},
{
"quantity": 1650,
"price": 14.5,
"orders": 3
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|70676",
"symbol": "AUROPHARMA25MAY1260CE",
"last_price": 14.4,
"volume": 507650,
"average_price": 16.82,
"oi": 662750,
"net_change": -8.45,
"total_buy_quantity": 173250,
"total_sell_quantity": 180400,
"lower_circuit_limit": 0.85,
"upper_circuit_limit": 44.85,
"last_trade_time": "1746698348744",
"oi_day_high": 670450,
"oi_day_low": 592350
},
"NSE_FO:ETERNAL25MAY235CE": {
"ohlc": {
"open": 9.05,
"high": 9.35,
"low": 5.3,
"close": 5.65
},
"depth": {
"buy": [
{
"quantity": 2000,
"price": 5.6,
"orders": 1
},
{
"quantity": 8000,
"price": 5.55,
"orders": 3
},
{
"quantity": 6000,
"price": 5.5,
"orders": 3
},
{
"quantity": 12000,
"price": 5.45,
"orders": 5
},
{
"quantity": 6000,
"price": 5.4,
"orders": 3
}
],
"sell": [
{
"quantity": 2000,
"price": 5.75,
"orders": 1
},
{
"quantity": 6000,
"price": 5.8,
"orders": 3
},
{
"quantity": 10000,
"price": 5.85,
"orders": 4
},
{
"quantity": 6000,
"price": 5.9,
"orders": 3
},
{
"quantity": 6000,
"price": 5.95,
"orders": 2
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|146346",
"symbol": "ETERNAL25MAY235CE",
"last_price": 5.65,
"volume": 11626000,
"average_price": 6.55,
"oi": 2778000,
"net_change": -4.1,
"total_buy_quantity": 328000,
"total_sell_quantity": 686000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.75,
"last_trade_time": "1746698398110",
"oi_day_high": 3416000,
"oi_day_low": 2752000
},
"NSE_FO:JSWENERGY25MAY500CE": {
"ohlc": {
"open": 10.35,
"high": 10.75,
"low": 8.2,
"close": 8.55
},
"depth": {
"buy": [
{
"quantity": 1500,
"price": 8.45,
"orders": 2
},
{
"quantity": 4500,
"price": 8.4,
"orders": 4
},
{
"quantity": 1500,
"price": 8.35,
"orders": 2
},
{
"quantity": 1500,
"price": 8.3,
"orders": 2
},
{
"quantity": 1500,
"price": 8.25,
"orders": 1
}
],
"sell": [
{
"quantity": 750,
"price": 8.7,
"orders": 1
},
{
"quantity": 750,
"price": 8.75,
"orders": 1
},
{
"quantity": 750,
"price": 8.8,
"orders": 1
},
{
"quantity": 750,
"price": 8.85,
"orders": 1
},
{
"quantity": 1500,
"price": 8.9,
"orders": 2
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|98578",
"symbol": "JSWENERGY25MAY500CE",
"last_price": 8.55,
"volume": 519000,
"average_price": 9.41,
"oi": 786000,
"net_change": -0.5,
"total_buy_quantity": 561750,
"total_sell_quantity": 177750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.05,
"last_trade_time": "1746698389078",
"oi_day_high": 822750,
"oi_day_low": 773250
},
"NSE_FO:AARTIIND25MAY440PE": {
"ohlc": {
"open": 11,
"high": 18.9,
"low": 7.5,
"close": 18.15
},
"depth": {
"buy": [
{
"quantity": 2000,
"price": 18.5,
"orders": 2
},
{
"quantity": 1000,
"price": 18.45,
"orders": 1
},
{
"quantity": 1000,
"price": 18.4,
"orders": 1
},
{
"quantity": 2000,
"price": 18.35,
"orders": 1
},
{
"quantity": 1000,
"price": 18.3,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 18.65,
"orders": 1
},
{
"quantity": 1000,
"price": 18.75,
"orders": 1
},
{
"quantity": 1000,
"price": 18.8,
"orders": 1
},
{
"quantity": 1000,
"price": 18.85,
"orders": 1
},
{
"quantity": 5000,
"price": 18.9,
"orders": 4
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|63461",
"symbol": "AARTIIND25MAY440PE",
"last_price": 18.15,
"volume": 1254000,
"average_price": 12.25,
"oi": 587000,
"net_change": 5.95,
"total_buy_quantity": 441000,
"total_sell_quantity": 130000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.2,
"last_trade_time": "1746698397250",
"oi_day_high": 595000,
"oi_day_low": 330000
},
"NSE_FO:TRENT25MAY5300CE": {
"ohlc": {
"open": 170.1,
"high": 207.95,
"low": 147,
"close": 155.9
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 155.1,
"orders": 1
},
{
"quantity": 700,
"price": 155,
"orders": 6
},
{
"quantity": 100,
"price": 154.6,
"orders": 1
},
{
"quantity": 200,
"price": 154.55,
"orders": 1
},
{
"quantity": 100,
"price": 154.1,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 156.3,
"orders": 1
},
{
"quantity": 100,
"price": 156.35,
"orders": 1
},
{
"quantity": 100,
"price": 156.45,
"orders": 1
},
{
"quantity": 100,
"price": 156.6,
"orders": 1
},
{
"quantity": 100,
"price": 156.7,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|144980",
"symbol": "TRENT25MAY5300CE",
"last_price": 155.9,
"volume": 701500,
"average_price": 185.15,
"oi": 262300,
"net_change": -6.95,
"total_buy_quantity": 29900,
"total_sell_quantity": 45700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 365.15,
"last_trade_time": "1746698389874",
"oi_day_high": 300300,
"oi_day_low": 258100
},
"NSE_FO:BIOCON25MAY325CE": {
"ohlc": {
"open": 26.5,
"high": 27.85,
"low": 18.3,
"close": 19.05
},
"depth": {
"buy": [
{
"quantity": 5000,
"price": 18.05,
"orders": 2
},
{
"quantity": 2500,
"price": 18,
"orders": 1
},
{
"quantity": 2500,
"price": 17.95,
"orders": 1
},
{
"quantity": 2500,
"price": 17.8,
"orders": 1
},
{
"quantity": 2500,
"price": 17.7,
"orders": 1
}
],
"sell": [
{
"quantity": 2500,
"price": 18.75,
"orders": 1
},
{
"quantity": 2500,
"price": 18.8,
"orders": 1
},
{
"quantity": 2500,
"price": 19.15,
"orders": 1
},
{
"quantity": 10000,
"price": 19.75,
"orders": 1
},
{
"quantity": 32500,
"price": 20.05,
"orders": 2
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|75653",
"symbol": "BIOCON25MAY325CE",
"last_price": 19.05,
"volume": 210000,
"average_price": 21.95,
"oi": 350000,
"net_change": -8.7,
"total_buy_quantity": 160000,
"total_sell_quantity": 232500,
"lower_circuit_limit": 7.75,
"upper_circuit_limit": 47.75,
"last_trade_time": "1746697838120",
"oi_day_high": 377500,
"oi_day_low": 345000
},
"NSE_FO:GAIL25MAY192.5CE": {
"ohlc": {
"open": 6.65,
"high": 7.1,
"low": 4.45,
"close": 4.5
},
"depth": {
"buy": [
{
"quantity": 7050,
"price": 4.4,
"orders": 3
},
{
"quantity": 14100,
"price": 4.35,
"orders": 5
},
{
"quantity": 11750,
"price": 4.3,
"orders": 5
},
{
"quantity": 9400,
"price": 4.25,
"orders": 3
},
{
"quantity": 2350,
"price": 4.2,
"orders": 1
}
],
"sell": [
{
"quantity": 4700,
"price": 4.5,
"orders": 2
},
{
"quantity": 11750,
"price": 4.55,
"orders": 5
},
{
"quantity": 7050,
"price": 4.6,
"orders": 3
},
{
"quantity": 9400,
"price": 4.65,
"orders": 3
},
{
"quantity": 7050,
"price": 4.7,
"orders": 3
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|89329",
"symbol": "GAIL25MAY192.5CE",
"last_price": 4.5,
"volume": 686200,
"average_price": 5.74,
"oi": 888300,
"net_change": -1.95,
"total_buy_quantity": 545200,
"total_sell_quantity": 465300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.45,
"last_trade_time": "1746698379497",
"oi_day_high": 925900,
"oi_day_low": 841300
},
"NSE_FO:DABUR25MAY490PE": {
"ohlc": {
"open": 21.25,
"high": 29.05,
"low": 16.65,
"close": 24.25
},
"depth": {
"buy": [
{
"quantity": 2500,
"price": 24.1,
"orders": 2
},
{
"quantity": 1250,
"price": 23.95,
"orders": 1
},
{
"quantity": 2500,
"price": 23.9,
"orders": 1
},
{
"quantity": 3750,
"price": 23.8,
"orders": 2
},
{
"quantity": 2500,
"price": 23.7,
"orders": 1
}
],
"sell": [
{
"quantity": 1250,
"price": 24.45,
"orders": 1
},
{
"quantity": 1250,
"price": 24.5,
"orders": 1
},
{
"quantity": 1250,
"price": 24.55,
"orders": 1
},
{
"quantity": 2500,
"price": 24.6,
"orders": 1
},
{
"quantity": 3750,
"price": 24.75,
"orders": 2
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|78119",
"symbol": "DABUR25MAY490PE",
"last_price": 24.25,
"volume": 458750,
"average_price": 20.76,
"oi": 380000,
"net_change": 8.75,
"total_buy_quantity": 475000,
"total_sell_quantity": 168750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 44.95,
"last_trade_time": "1746698397773",
"oi_day_high": 391250,
"oi_day_low": 362500
},
"NSE_FO:CROMPTON25MAY345PE": {
"ohlc": {
"open": 19.8,
"high": 25.9,
"low": 19.75,
"close": 25.9
},
"depth": {
"buy": [
{
"quantity": 1800,
"price": 26,
"orders": 1
},
{
"quantity": 5400,
"price": 25.95,
"orders": 3
},
{
"quantity": 1800,
"price": 25.9,
"orders": 1
},
{
"quantity": 1800,
"price": 25.5,
"orders": 1
},
{
"quantity": 1800,
"price": 25.45,
"orders": 1
}
],
"sell": [
{
"quantity": 1800,
"price": 26.55,
"orders": 1
},
{
"quantity": 1800,
"price": 26.95,
"orders": 1
},
{
"quantity": 1800,
"price": 27.4,
"orders": 1
},
{
"quantity": 5400,
"price": 27.45,
"orders": 1
},
{
"quantity": 18000,
"price": 27.6,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|83404",
"symbol": "CROMPTON25MAY345PE",
"last_price": 25.9,
"volume": 12600,
"average_price": 22.55,
"oi": 70200,
"net_change": 6.75,
"total_buy_quantity": 187200,
"total_sell_quantity": 79200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 39.15,
"last_trade_time": "1746698325128",
"oi_day_high": 72000,
"oi_day_low": 68400
},
"NSE_FO:ABFRL25MAY275CE": {
"ohlc": {
"open": 4.75,
"high": 5.65,
"low": 2.75,
"close": 2.85
},
"depth": {
"buy": [
{
"quantity": 15600,
"price": 2.75,
"orders": 5
},
{
"quantity": 7800,
"price": 2.7,
"orders": 3
},
{
"quantity": 13000,
"price": 2.65,
"orders": 4
},
{
"quantity": 28600,
"price": 2.6,
"orders": 3
},
{
"quantity": 7800,
"price": 2.55,
"orders": 2
}
],
"sell": [
{
"quantity": 2600,
"price": 2.85,
"orders": 1
},
{
"quantity": 7800,
"price": 2.9,
"orders": 3
},
{
"quantity": 23400,
"price": 2.95,
"orders": 6
},
{
"quantity": 10400,
"price": 3,
"orders": 4
},
{
"quantity": 13000,
"price": 3.05,
"orders": 4
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|65571",
"symbol": "ABFRL25MAY275CE",
"last_price": 2.85,
"volume": 1318200,
"average_price": 4.19,
"oi": 1006200,
"net_change": -1.6,
"total_buy_quantity": 574600,
"total_sell_quantity": 785200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.45,
"last_trade_time": "1746698379576",
"oi_day_high": 1170000,
"oi_day_low": 1006200
},
"NSE_FO:VEDL25MAY420CE": {
"ohlc": {
"open": 13.35,
"high": 14.1,
"low": 9.15,
"close": 9.25
},
"depth": {
"buy": [
{
"quantity": 2300,
"price": 9.15,
"orders": 2
},
{
"quantity": 4600,
"price": 9.1,
"orders": 4
},
{
"quantity": 11500,
"price": 9.05,
"orders": 8
},
{
"quantity": 31050,
"price": 9,
"orders": 18
},
{
"quantity": 5750,
"price": 8.95,
"orders": 3
}
],
"sell": [
{
"quantity": 5750,
"price": 9.2,
"orders": 4
},
{
"quantity": 6900,
"price": 9.25,
"orders": 5
},
{
"quantity": 12650,
"price": 9.3,
"orders": 8
},
{
"quantity": 11500,
"price": 9.35,
"orders": 8
},
{
"quantity": 6900,
"price": 9.4,
"orders": 5
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|139761",
"symbol": "VEDL25MAY420CE",
"last_price": 9.25,
"volume": 4521800,
"average_price": 10.85,
"oi": 4708100,
"net_change": -4.3,
"total_buy_quantity": 371450,
"total_sell_quantity": 1046500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33.55,
"last_trade_time": "1746698399601",
"oi_day_high": 4924300,
"oi_day_low": 4463150
},
"NSE_FO:BRITANNIA25MAY5450PE": {
"ohlc": {
"open": 198.9,
"high": 198.9,
"low": 135,
"close": 182.15
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 179.7,
"orders": 1
},
{
"quantity": 100,
"price": 179.65,
"orders": 1
},
{
"quantity": 100,
"price": 179.15,
"orders": 1
},
{
"quantity": 100,
"price": 178.85,
"orders": 1
},
{
"quantity": 100,
"price": 178.6,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 185.6,
"orders": 1
},
{
"quantity": 100,
"price": 185.65,
"orders": 1
},
{
"quantity": 200,
"price": 185.95,
"orders": 1
},
{
"quantity": 200,
"price": 188.95,
"orders": 1
},
{
"quantity": 100,
"price": 190.6,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|76987",
"symbol": "BRITANNIA25MAY5450PE",
"last_price": 182.15,
"volume": 132700,
"average_price": 157.81,
"oi": 23400,
"net_change": -21.55,
"total_buy_quantity": 8600,
"total_sell_quantity": 10200,
"lower_circuit_limit": 81.2,
"upper_circuit_limit": 326.2,
"last_trade_time": "1746698384989",
"oi_day_high": 25200,
"oi_day_low": 16400
},
"NSE_FO:INDHOTEL25MAY820PE": {
"ohlc": {
"open": 59.8,
"high": 82.25,
"low": 53.6,
"close": 82.25
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 84.15,
"orders": 1
},
{
"quantity": 1000,
"price": 84.1,
"orders": 1
},
{
"quantity": 1000,
"price": 84,
"orders": 1
},
{
"quantity": 3000,
"price": 83.8,
"orders": 3
},
{
"quantity": 1000,
"price": 83.7,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 86.55,
"orders": 1
},
{
"quantity": 2000,
"price": 86.6,
"orders": 2
},
{
"quantity": 1000,
"price": 86.75,
"orders": 1
},
{
"quantity": 2000,
"price": 87,
"orders": 2
},
{
"quantity": 1000,
"price": 87.45,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|93232",
"symbol": "INDHOTEL25MAY820PE",
"last_price": 82.25,
"volume": 96000,
"average_price": 67.06,
"oi": 186000,
"net_change": 20.5,
"total_buy_quantity": 109000,
"total_sell_quantity": 55000,
"lower_circuit_limit": 26.15,
"upper_circuit_limit": 97.35,
"last_trade_time": "1746698272791",
"oi_day_high": 217000,
"oi_day_low": 182000
},
"NSE_FO:SOLARINDS25MAY13250CE": {
"ohlc": {
"open": 633.95,
"high": 635.05,
"low": 468.5,
"close": 493.6
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 414.65,
"orders": 1
},
{
"quantity": 75,
"price": 414.6,
"orders": 1
},
{
"quantity": 375,
"price": 414.55,
"orders": 1
},
{
"quantity": 600,
"price": 410.4,
"orders": 1
},
{
"quantity": 75,
"price": 407.1,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 529.6,
"orders": 1
},
{
"quantity": 75,
"price": 529.65,
"orders": 1
},
{
"quantity": 75,
"price": 529.7,
"orders": 1
},
{
"quantity": 225,
"price": 529.75,
"orders": 1
},
{
"quantity": 150,
"price": 542,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|138654",
"symbol": "SOLARINDS25MAY13250CE",
"last_price": 493.6,
"volume": 5775,
"average_price": 552.83,
"oi": 6900,
"net_change": -78.6,
"total_buy_quantity": 3750,
"total_sell_quantity": 5400,
"lower_circuit_limit": 46.85,
"upper_circuit_limit": 1097.55,
"last_trade_time": "1746698332085",
"oi_day_high": 6900,
"oi_day_low": 6225
},
"NSE_FO:SHREECEM25MAY30750PE": {
"ohlc": {
"open": 1922.75,
"high": 1922.75,
"low": 1922.75,
"close": 1922.75
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 1678.05,
"orders": 1
},
{
"quantity": 25,
"price": 1678,
"orders": 1
},
{
"quantity": 100,
"price": 1677.95,
"orders": 1
},
{
"quantity": 250,
"price": 1634.3,
"orders": 1
},
{
"quantity": 125,
"price": 1543.5,
"orders": 1
}
],
"sell": [
{
"quantity": 25,
"price": 2095.55,
"orders": 1
},
{
"quantity": 100,
"price": 2095.6,
"orders": 1
},
{
"quantity": 250,
"price": 2139.4,
"orders": 1
},
{
"quantity": 125,
"price": 2234.3,
"orders": 1
},
{
"quantity": 250,
"price": 2292.75,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+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": 1575,
"total_sell_quantity": 750,
"lower_circuit_limit": 572.35,
"upper_circuit_limit": 2346.95,
"last_trade_time": "1746169644000",
"oi_day_high": 1350,
"oi_day_low": 200
},
"NSE_FO:CUMMINSIND25MAY2950CE": {
"ohlc": {
"open": 61.1,
"high": 61.1,
"low": 39.75,
"close": 40.75
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 39.1,
"orders": 1
},
{
"quantity": 150,
"price": 39.05,
"orders": 1
},
{
"quantity": 150,
"price": 38.6,
"orders": 1
},
{
"quantity": 150,
"price": 38.55,
"orders": 1
},
{
"quantity": 300,
"price": 38.45,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 40.7,
"orders": 1
},
{
"quantity": 300,
"price": 40.75,
"orders": 1
},
{
"quantity": 150,
"price": 41.25,
"orders": 1
},
{
"quantity": 300,
"price": 41.3,
"orders": 2
},
{
"quantity": 150,
"price": 41.75,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|83868",
"symbol": "CUMMINSIND25MAY2950CE",
"last_price": 40.75,
"volume": 48300,
"average_price": 48.43,
"oi": 46350,
"net_change": -24.05,
"total_buy_quantity": 28500,
"total_sell_quantity": 30300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 136.5,
"last_trade_time": "1746698390813",
"oi_day_high": 47400,
"oi_day_low": 45000
},
"NSE_FO:INFY25MAY1480CE": {
"ohlc": {
"open": 56.05,
"high": 63.35,
"low": 54.15,
"close": 57.75
},
"depth": {
"buy": [
{
"quantity": 800,
"price": 57.75,
"orders": 2
},
{
"quantity": 400,
"price": 57.65,
"orders": 1
},
{
"quantity": 1200,
"price": 57.5,
"orders": 2
},
{
"quantity": 800,
"price": 57.45,
"orders": 2
},
{
"quantity": 400,
"price": 57.35,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 58,
"orders": 1
},
{
"quantity": 400,
"price": 58.05,
"orders": 1
},
{
"quantity": 800,
"price": 58.3,
"orders": 1
},
{
"quantity": 400,
"price": 58.35,
"orders": 1
},
{
"quantity": 1200,
"price": 58.45,
"orders": 2
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|95139",
"symbol": "INFY25MAY1480CE",
"last_price": 57.75,
"volume": 549600,
"average_price": 58.22,
"oi": 597200,
"net_change": -0.65,
"total_buy_quantity": 38000,
"total_sell_quantity": 51200,
"lower_circuit_limit": 13.2,
"upper_circuit_limit": 103.6,
"last_trade_time": "1746698398300",
"oi_day_high": 597200,
"oi_day_low": 535200
},
"NSE_FO:ADANIENSOL25MAY960PE": {
"ohlc": {
"open": 96.45,
"high": 138.5,
"low": 89.4,
"close": 138.5
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 134.3,
"orders": 1
},
{
"quantity": 625,
"price": 133.35,
"orders": 1
},
{
"quantity": 625,
"price": 133.3,
"orders": 1
},
{
"quantity": 625,
"price": 132.3,
"orders": 1
},
{
"quantity": 625,
"price": 131.2,
"orders": 1
}
],
"sell": [
{
"quantity": 625,
"price": 139.75,
"orders": 1
},
{
"quantity": 625,
"price": 139.8,
"orders": 1
},
{
"quantity": 625,
"price": 139.9,
"orders": 1
},
{
"quantity": 1250,
"price": 139.95,
"orders": 1
},
{
"quantity": 625,
"price": 140.65,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|64327",
"symbol": "ADANIENSOL25MAY960PE",
"last_price": 138.5,
"volume": 71250,
"average_price": 109.17,
"oi": 176875,
"net_change": 41.4,
"total_buy_quantity": 55000,
"total_sell_quantity": 50625,
"lower_circuit_limit": 34,
"upper_circuit_limit": 160.2,
"last_trade_time": "1746698395639",
"oi_day_high": 188125,
"oi_day_low": 173750
},
"NSE_FO:LT25MAY3300PE": {
"ohlc": {
"open": 78.55,
"high": 98.75,
"low": 59.8,
"close": 98.75
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 97.15,
"orders": 1
},
{
"quantity": 300,
"price": 97.1,
"orders": 1
},
{
"quantity": 300,
"price": 96.05,
"orders": 1
},
{
"quantity": 450,
"price": 95.85,
"orders": 1
},
{
"quantity": 150,
"price": 95.15,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 98.45,
"orders": 1
},
{
"quantity": 150,
"price": 98.5,
"orders": 1
},
{
"quantity": 450,
"price": 98.9,
"orders": 1
},
{
"quantity": 300,
"price": 98.95,
"orders": 1
},
{
"quantity": 450,
"price": 99.8,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|101855",
"symbol": "LT25MAY3300PE",
"last_price": 98.75,
"volume": 596400,
"average_price": 75.23,
"oi": 476850,
"net_change": 17.2,
"total_buy_quantity": 33900,
"total_sell_quantity": 25500,
"lower_circuit_limit": 8.35,
"upper_circuit_limit": 154.75,
"last_trade_time": "1746698398222",
"oi_day_high": 480600,
"oi_day_low": 408750
},
"NSE_FO:RAMCOCEM25MAY990CE": {
"ohlc": {
"open": 22.5,
"high": 26.1,
"low": 22.05,
"close": 22.3
},
"depth": {
"buy": [
{
"quantity": 850,
"price": 13.4,
"orders": 1
},
{
"quantity": 850,
"price": 13.35,
"orders": 1
},
{
"quantity": 18700,
"price": 13.15,
"orders": 1
},
{
"quantity": 8500,
"price": 11.3,
"orders": 1
},
{
"quantity": 8500,
"price": 10.25,
"orders": 1
}
],
"sell": [
{
"quantity": 850,
"price": 18.7,
"orders": 1
},
{
"quantity": 850,
"price": 18.75,
"orders": 1
},
{
"quantity": 17000,
"price": 20.05,
"orders": 1
},
{
"quantity": 25500,
"price": 23.45,
"orders": 1
},
{
"quantity": 3400,
"price": 23.5,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|134002",
"symbol": "RAMCOCEM25MAY990CE",
"last_price": 22.3,
"volume": 28050,
"average_price": 23.87,
"oi": 21250,
"net_change": 4.3,
"total_buy_quantity": 190400,
"total_sell_quantity": 75650,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 34.7,
"last_trade_time": "1746694669246",
"oi_day_high": 22100,
"oi_day_low": 17850
},
"NSE_FO:ULTRACEMCO25MAY12200CE": {
"ohlc": {
"open": 88.2,
"high": 109.6,
"low": 78.75,
"close": 80.15
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 79.3,
"orders": 1
},
{
"quantity": 50,
"price": 79.25,
"orders": 1
},
{
"quantity": 50,
"price": 78.3,
"orders": 1
},
{
"quantity": 50,
"price": 78.2,
"orders": 1
},
{
"quantity": 50,
"price": 75.9,
"orders": 1
}
],
"sell": [
{
"quantity": 50,
"price": 82.5,
"orders": 1
},
{
"quantity": 50,
"price": 82.85,
"orders": 1
},
{
"quantity": 200,
"price": 83,
"orders": 3
},
{
"quantity": 50,
"price": 84.3,
"orders": 1
},
{
"quantity": 50,
"price": 86,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|137113",
"symbol": "ULTRACEMCO25MAY12200CE",
"last_price": 80.15,
"volume": 47200,
"average_price": 90.77,
"oi": 147150,
"net_change": -13.7,
"total_buy_quantity": 7400,
"total_sell_quantity": 16750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 245.05,
"last_trade_time": "1746698398131",
"oi_day_high": 148900,
"oi_day_low": 146450
},
"NSE_FO:TCS25MAY3400PE": {
"ohlc": {
"open": 51.45,
"high": 63.45,
"low": 40.85,
"close": 63.45
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 63.05,
"orders": 1
},
{
"quantity": 175,
"price": 63,
"orders": 1
},
{
"quantity": 175,
"price": 62.75,
"orders": 1
},
{
"quantity": 350,
"price": 62.7,
"orders": 2
},
{
"quantity": 175,
"price": 62.55,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 63.95,
"orders": 1
},
{
"quantity": 1050,
"price": 64,
"orders": 2
},
{
"quantity": 350,
"price": 64.35,
"orders": 1
},
{
"quantity": 175,
"price": 64.95,
"orders": 1
},
{
"quantity": 350,
"price": 65,
"orders": 2
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|131753",
"symbol": "TCS25MAY3400PE",
"last_price": 63.45,
"volume": 669550,
"average_price": 49.95,
"oi": 530075,
"net_change": 11.25,
"total_buy_quantity": 71925,
"total_sell_quantity": 37800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 104.55,
"last_trade_time": "1746698398620",
"oi_day_high": 530075,
"oi_day_low": 507850
},
"NSE_FO:POLYCAB25MAY5500PE": {
"ohlc": {
"open": 60.4,
"high": 111.7,
"low": 56,
"close": 111.7
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 106.7,
"orders": 1
},
{
"quantity": 250,
"price": 106.6,
"orders": 2
},
{
"quantity": 250,
"price": 106.55,
"orders": 1
},
{
"quantity": 125,
"price": 105.15,
"orders": 1
},
{
"quantity": 250,
"price": 105.05,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 111.95,
"orders": 1
},
{
"quantity": 250,
"price": 112,
"orders": 2
},
{
"quantity": 125,
"price": 112.95,
"orders": 1
},
{
"quantity": 250,
"price": 113,
"orders": 1
},
{
"quantity": 125,
"price": 113.8,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|131658",
"symbol": "POLYCAB25MAY5500PE",
"last_price": 111.7,
"volume": 290000,
"average_price": 83.45,
"oi": 154750,
"net_change": 45.25,
"total_buy_quantity": 24250,
"total_sell_quantity": 12750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 184.8,
"last_trade_time": "1746698393312",
"oi_day_high": 203500,
"oi_day_low": 154750
},
"NSE_FO:GRANULES25MAY480PE": {
"ohlc": {
"open": 32.8,
"high": 43.05,
"low": 31.5,
"close": 41.4
},
"depth": {
"buy": [
{
"quantity": 3000,
"price": 43.65,
"orders": 1
},
{
"quantity": 1000,
"price": 43.6,
"orders": 1
},
{
"quantity": 1000,
"price": 43.5,
"orders": 1
},
{
"quantity": 3000,
"price": 43.25,
"orders": 1
},
{
"quantity": 4000,
"price": 43.1,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 46.3,
"orders": 1
},
{
"quantity": 1000,
"price": 46.5,
"orders": 1
},
{
"quantity": 1000,
"price": 46.65,
"orders": 1
},
{
"quantity": 1000,
"price": 47.15,
"orders": 1
},
{
"quantity": 5000,
"price": 47.2,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|84330",
"symbol": "GRANULES25MAY480PE",
"last_price": 41.4,
"volume": 25000,
"average_price": 38.14,
"oi": 222000,
"net_change": 6.45,
"total_buy_quantity": 101000,
"total_sell_quantity": 90000,
"lower_circuit_limit": 12.55,
"upper_circuit_limit": 57.35,
"last_trade_time": "1746697111486",
"oi_day_high": 222000,
"oi_day_low": 212000
},
"NSE_FO:DIVISLAB25MAY6200CE": {
"ohlc": {
"open": 197,
"high": 201.75,
"low": 123.25,
"close": 129.25
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 127.7,
"orders": 1
},
{
"quantity": 100,
"price": 127.65,
"orders": 1
},
{
"quantity": 100,
"price": 123.35,
"orders": 1
},
{
"quantity": 100,
"price": 123.3,
"orders": 1
},
{
"quantity": 100,
"price": 123.25,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 129.8,
"orders": 1
},
{
"quantity": 100,
"price": 129.85,
"orders": 1
},
{
"quantity": 100,
"price": 131.2,
"orders": 1
},
{
"quantity": 100,
"price": 131.25,
"orders": 1
},
{
"quantity": 100,
"price": 132.55,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|79682",
"symbol": "DIVISLAB25MAY6200CE",
"last_price": 129.25,
"volume": 144200,
"average_price": 159.5,
"oi": 139000,
"net_change": -68.35,
"total_buy_quantity": 17400,
"total_sell_quantity": 24100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 359.75,
"last_trade_time": "1746698379640",
"oi_day_high": 139700,
"oi_day_low": 120400
},
"NSE_FO:HAVELLS25MAY1600CE": {
"ohlc": {
"open": 34.2,
"high": 34.85,
"low": 18.65,
"close": 18.75
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 18.5,
"orders": 1
},
{
"quantity": 500,
"price": 18.4,
"orders": 1
},
{
"quantity": 500,
"price": 18,
"orders": 1
},
{
"quantity": 500,
"price": 16.8,
"orders": 1
},
{
"quantity": 2500,
"price": 16.75,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 18.75,
"orders": 2
},
{
"quantity": 500,
"price": 18.95,
"orders": 1
},
{
"quantity": 1000,
"price": 19,
"orders": 1
},
{
"quantity": 500,
"price": 19.6,
"orders": 1
},
{
"quantity": 500,
"price": 19.65,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|86047",
"symbol": "HAVELLS25MAY1600CE",
"last_price": 18.75,
"volume": 559500,
"average_price": 23.94,
"oi": 652000,
"net_change": -14.6,
"total_buy_quantity": 346500,
"total_sell_quantity": 102500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 70.4,
"last_trade_time": "1746698383412",
"oi_day_high": 653500,
"oi_day_low": 602500
},
"NSE_FO:BANKBARODA25MAY252.5CE": {
"ohlc": {
"open": 0.7,
"high": 0.75,
"low": 0.4,
"close": 0.4
},
"depth": {
"buy": [
{
"quantity": 73125,
"price": 0.4,
"orders": 7
},
{
"quantity": 248625,
"price": 0.35,
"orders": 5
},
{
"quantity": 181350,
"price": 0.3,
"orders": 4
},
{
"quantity": 251550,
"price": 0.25,
"orders": 7
},
{
"quantity": 149175,
"price": 0.2,
"orders": 4
}
],
"sell": [
{
"quantity": 43875,
"price": 0.45,
"orders": 5
},
{
"quantity": 46800,
"price": 0.5,
"orders": 9
},
{
"quantity": 96525,
"price": 0.55,
"orders": 8
},
{
"quantity": 114075,
"price": 0.6,
"orders": 6
},
{
"quantity": 14625,
"price": 0.65,
"orders": 3
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|73652",
"symbol": "BANKBARODA25MAY252.5CE",
"last_price": 0.4,
"volume": 953550,
"average_price": 0.53,
"oi": 1553175,
"net_change": -0.3,
"total_buy_quantity": 1319175,
"total_sell_quantity": 868725,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.7,
"last_trade_time": "1746698221871",
"oi_day_high": 1635075,
"oi_day_low": 1526850
},
"NSE_FO:PETRONET25MAY315PE": {
"ohlc": {
"open": 13.9,
"high": 17.3,
"low": 11.6,
"close": 17.5
},
"depth": {
"buy": [
{
"quantity": 1500,
"price": 17.1,
"orders": 1
},
{
"quantity": 1500,
"price": 17.05,
"orders": 1
},
{
"quantity": 4500,
"price": 17,
"orders": 3
},
{
"quantity": 1500,
"price": 16.95,
"orders": 1
},
{
"quantity": 3000,
"price": 16.9,
"orders": 2
}
],
"sell": [
{
"quantity": 1500,
"price": 17.3,
"orders": 1
},
{
"quantity": 3000,
"price": 17.35,
"orders": 2
},
{
"quantity": 1500,
"price": 17.5,
"orders": 1
},
{
"quantity": 3000,
"price": 17.55,
"orders": 2
},
{
"quantity": 1500,
"price": 17.6,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|128355",
"symbol": "PETRONET25MAY315PE",
"last_price": 17.5,
"volume": 165000,
"average_price": 14.07,
"oi": 231000,
"net_change": 3.15,
"total_buy_quantity": 207000,
"total_sell_quantity": 195000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 34.35,
"last_trade_time": "1746698395083",
"oi_day_high": 255000,
"oi_day_low": 231000
},
"NSE_FO:NAUKRI25MAY1440CE": {
"ohlc": {
"open": 28.65,
"high": 34,
"low": 20.25,
"close": 20.95
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 20.95,
"orders": 1
},
{
"quantity": 375,
"price": 20.75,
"orders": 1
},
{
"quantity": 375,
"price": 20.65,
"orders": 1
},
{
"quantity": 1125,
"price": 20.5,
"orders": 1
},
{
"quantity": 375,
"price": 20.4,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 21.95,
"orders": 1
},
{
"quantity": 750,
"price": 22,
"orders": 1
},
{
"quantity": 375,
"price": 22.15,
"orders": 1
},
{
"quantity": 1125,
"price": 22.55,
"orders": 1
},
{
"quantity": 750,
"price": 22.6,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|107838",
"symbol": "NAUKRI25MAY1440CE",
"last_price": 20.95,
"volume": 201000,
"average_price": 26.77,
"oi": 284625,
"net_change": -9.75,
"total_buy_quantity": 114375,
"total_sell_quantity": 88500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 65.05,
"last_trade_time": "1746698308096",
"oi_day_high": 292500,
"oi_day_low": 277875
},
"NSE_FO:CDSL25MAY1360PE": {
"ohlc": {
"open": 120,
"high": 120,
"low": 120,
"close": 120
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 101.05,
"orders": 1
},
{
"quantity": 700,
"price": 101,
"orders": 1
},
{
"quantity": 350,
"price": 100,
"orders": 1
},
{
"quantity": 350,
"price": 80,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 700,
"price": 172.2,
"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": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|73439",
"symbol": "CDSL25MAY1360PE",
"last_price": 120,
"volume": 350,
"average_price": 120,
"oi": 140700,
"net_change": -18.7,
"total_buy_quantity": 1750,
"total_sell_quantity": 700,
"lower_circuit_limit": 69.6,
"upper_circuit_limit": 207.8,
"last_trade_time": "1746677266924",
"oi_day_high": 140700,
"oi_day_low": 140700
},
"NSE_FO:TVSMOTOR25MAY2780PE": {
"ohlc": {
"open": 65.7,
"high": 129.35,
"low": 65.7,
"close": 128
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 129.75,
"orders": 1
},
{
"quantity": 350,
"price": 129.55,
"orders": 1
},
{
"quantity": 350,
"price": 129.45,
"orders": 1
},
{
"quantity": 350,
"price": 129.35,
"orders": 1
},
{
"quantity": 350,
"price": 129.3,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 135.1,
"orders": 1
},
{
"quantity": 350,
"price": 135.15,
"orders": 1
},
{
"quantity": 700,
"price": 136.45,
"orders": 1
},
{
"quantity": 350,
"price": 136.5,
"orders": 1
},
{
"quantity": 700,
"price": 137.4,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|145099",
"symbol": "TVSMOTOR25MAY2780PE",
"last_price": 128,
"volume": 280700,
"average_price": 84.77,
"oi": 59150,
"net_change": 58.9,
"total_buy_quantity": 24150,
"total_sell_quantity": 39200,
"lower_circuit_limit": 1.9,
"upper_circuit_limit": 255.8,
"last_trade_time": "1746698110751",
"oi_day_high": 94850,
"oi_day_low": 45150
},
"NSE_FO:TATACOMM25MAY1600PE": {
"ohlc": {
"open": 78.8,
"high": 110.6,
"low": 73.7,
"close": 110.6
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 112.75,
"orders": 1
},
{
"quantity": 250,
"price": 112.7,
"orders": 1
},
{
"quantity": 250,
"price": 112.65,
"orders": 1
},
{
"quantity": 500,
"price": 112.55,
"orders": 1
},
{
"quantity": 500,
"price": 111.05,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 117.4,
"orders": 1
},
{
"quantity": 250,
"price": 117.45,
"orders": 1
},
{
"quantity": 1000,
"price": 121.1,
"orders": 1
},
{
"quantity": 3250,
"price": 121.25,
"orders": 2
},
{
"quantity": 1250,
"price": 123.55,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|127025",
"symbol": "TATACOMM25MAY1600PE",
"last_price": 110.6,
"volume": 13500,
"average_price": 93.01,
"oi": 174000,
"net_change": 32.5,
"total_buy_quantity": 30000,
"total_sell_quantity": 12000,
"lower_circuit_limit": 24.35,
"upper_circuit_limit": 131.85,
"last_trade_time": "1746698014366",
"oi_day_high": 176750,
"oi_day_low": 174000
},
"NSE_FO:HEROMOTOCO25MAY3950PE": {
"ohlc": {
"open": 169.2,
"high": 227,
"low": 169.2,
"close": 219.7
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 217.1,
"orders": 1
},
{
"quantity": 300,
"price": 217.05,
"orders": 1
},
{
"quantity": 150,
"price": 216.5,
"orders": 1
},
{
"quantity": 150,
"price": 216.45,
"orders": 1
},
{
"quantity": 150,
"price": 216.2,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 218.05,
"orders": 1
},
{
"quantity": 150,
"price": 218.1,
"orders": 1
},
{
"quantity": 150,
"price": 218.85,
"orders": 1
},
{
"quantity": 150,
"price": 218.9,
"orders": 1
},
{
"quantity": 150,
"price": 218.95,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|95375",
"symbol": "HEROMOTOCO25MAY3950PE",
"last_price": 219.7,
"volume": 17700,
"average_price": 198.26,
"oi": 46800,
"net_change": 50.95,
"total_buy_quantity": 10950,
"total_sell_quantity": 9600,
"lower_circuit_limit": 61.15,
"upper_circuit_limit": 276.35,
"last_trade_time": "1746698340003",
"oi_day_high": 47100,
"oi_day_low": 46050
},
"NSE_FO:AUBANK25MAY680PE": {
"ohlc": {
"open": 16.05,
"high": 21.45,
"low": 12.3,
"close": 20.8
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 20.65,
"orders": 1
},
{
"quantity": 1000,
"price": 20.6,
"orders": 1
},
{
"quantity": 1000,
"price": 20.55,
"orders": 1
},
{
"quantity": 1000,
"price": 20.5,
"orders": 1
},
{
"quantity": 2000,
"price": 20.45,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 20.85,
"orders": 1
},
{
"quantity": 1000,
"price": 20.9,
"orders": 1
},
{
"quantity": 3000,
"price": 20.95,
"orders": 2
},
{
"quantity": 3000,
"price": 21,
"orders": 3
},
{
"quantity": 1000,
"price": 21.05,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|68661",
"symbol": "AUBANK25MAY680PE",
"last_price": 20.8,
"volume": 1208000,
"average_price": 16.4,
"oi": 358000,
"net_change": 1.35,
"total_buy_quantity": 172000,
"total_sell_quantity": 184000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 39.45,
"last_trade_time": "1746698391898",
"oi_day_high": 427000,
"oi_day_low": 358000
},
"NSE_FO:VBL25MAY530PE": {
"ohlc": {
"open": 29,
"high": 48.05,
"low": 27.05,
"close": 46.65
},
"depth": {
"buy": [
{
"quantity": 875,
"price": 45.95,
"orders": 1
},
{
"quantity": 875,
"price": 45.9,
"orders": 1
},
{
"quantity": 875,
"price": 45,
"orders": 1
},
{
"quantity": 875,
"price": 44.95,
"orders": 1
},
{
"quantity": 6125,
"price": 44.8,
"orders": 2
}
],
"sell": [
{
"quantity": 875,
"price": 46.5,
"orders": 1
},
{
"quantity": 875,
"price": 46.65,
"orders": 1
},
{
"quantity": 875,
"price": 47.1,
"orders": 1
},
{
"quantity": 875,
"price": 47.25,
"orders": 1
},
{
"quantity": 875,
"price": 47.3,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|145748",
"symbol": "VBL25MAY530PE",
"last_price": 46.65,
"volume": 190750,
"average_price": 32.31,
"oi": 454125,
"net_change": 19.4,
"total_buy_quantity": 93625,
"total_sell_quantity": 91000,
"lower_circuit_limit": 6.65,
"upper_circuit_limit": 79.45,
"last_trade_time": "1746698239776",
"oi_day_high": 462875,
"oi_day_low": 445375
},
"NSE_FO:BANKINDIA25MAY119CE": {
"ohlc": {
"open": 1.9,
"high": 2.45,
"low": 1.6,
"close": 1.6
},
"depth": {
"buy": [
{
"quantity": 14475,
"price": 1.4,
"orders": 3
},
{
"quantity": 14475,
"price": 1.35,
"orders": 3
},
{
"quantity": 9650,
"price": 1.3,
"orders": 2
},
{
"quantity": 33775,
"price": 1.25,
"orders": 3
},
{
"quantity": 9650,
"price": 1.2,
"orders": 2
}
],
"sell": [
{
"quantity": 4825,
"price": 1.55,
"orders": 1
},
{
"quantity": 4825,
"price": 1.6,
"orders": 1
},
{
"quantity": 9650,
"price": 1.65,
"orders": 2
},
{
"quantity": 28950,
"price": 1.7,
"orders": 2
},
{
"quantity": 28950,
"price": 1.75,
"orders": 2
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|74051",
"symbol": "BANKINDIA25MAY119CE",
"last_price": 1.6,
"volume": 120625,
"average_price": 1.99,
"oi": 366700,
"net_change": -0.25,
"total_buy_quantity": 506625,
"total_sell_quantity": 622425,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.85,
"last_trade_time": "1746697801254",
"oi_day_high": 386000,
"oi_day_low": 366700
},
"NSE_FO:OBEROIRLTY25MAY1680PE": {
"ohlc": {
"open": 113.15,
"high": 113.15,
"low": 107.55,
"close": 107.55
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 156.1,
"orders": 1
},
{
"quantity": 700,
"price": 156.05,
"orders": 1
},
{
"quantity": 700,
"price": 154.55,
"orders": 1
},
{
"quantity": 700,
"price": 153.05,
"orders": 1
},
{
"quantity": 1400,
"price": 150.55,
"orders": 1
}
],
"sell": [
{
"quantity": 700,
"price": 163.25,
"orders": 2
},
{
"quantity": 700,
"price": 163.3,
"orders": 2
},
{
"quantity": 350,
"price": 163.4,
"orders": 1
},
{
"quantity": 3500,
"price": 163.6,
"orders": 1
},
{
"quantity": 1750,
"price": 163.95,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|110847",
"symbol": "OBEROIRLTY25MAY1680PE",
"last_price": 107.55,
"volume": 2800,
"average_price": 110.33,
"oi": 21000,
"net_change": -5.5,
"total_buy_quantity": 29400,
"total_sell_quantity": 13300,
"lower_circuit_limit": 39.15,
"upper_circuit_limit": 186.95,
"last_trade_time": "1746677794515",
"oi_day_high": 21700,
"oi_day_low": 21000
},
"NSE_FO:MGL25MAY1320CE": {
"ohlc": {
"open": 92.8,
"high": 92.8,
"low": 82,
"close": 86
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 75.1,
"orders": 1
},
{
"quantity": 800,
"price": 75.05,
"orders": 1
},
{
"quantity": 800,
"price": 74.05,
"orders": 1
},
{
"quantity": 400,
"price": 73.55,
"orders": 1
},
{
"quantity": 2000,
"price": 73.05,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 78.8,
"orders": 1
},
{
"quantity": 400,
"price": 78.85,
"orders": 1
},
{
"quantity": 400,
"price": 79.05,
"orders": 1
},
{
"quantity": 1200,
"price": 81.65,
"orders": 1
},
{
"quantity": 1600,
"price": 82.6,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|105645",
"symbol": "MGL25MAY1320CE",
"last_price": 86,
"volume": 1200,
"average_price": 86.93,
"oi": 28400,
"net_change": -24.4,
"total_buy_quantity": 22800,
"total_sell_quantity": 39600,
"lower_circuit_limit": 32.2,
"upper_circuit_limit": 188.6,
"last_trade_time": "1746696955537",
"oi_day_high": 28400,
"oi_day_low": 28000
},
"NSE_FO:IOC25MAY138CE": {
"ohlc": {
"open": 9,
"high": 9,
"low": 5.9,
"close": 6.05
},
"depth": {
"buy": [
{
"quantity": 9750,
"price": 6,
"orders": 2
},
{
"quantity": 14625,
"price": 5.95,
"orders": 3
},
{
"quantity": 4875,
"price": 5.9,
"orders": 1
},
{
"quantity": 4875,
"price": 5.85,
"orders": 1
},
{
"quantity": 4875,
"price": 5.8,
"orders": 1
}
],
"sell": [
{
"quantity": 4875,
"price": 6.1,
"orders": 1
},
{
"quantity": 24375,
"price": 6.15,
"orders": 4
},
{
"quantity": 19500,
"price": 6.2,
"orders": 4
},
{
"quantity": 9750,
"price": 6.25,
"orders": 1
},
{
"quantity": 9750,
"price": 6.3,
"orders": 2
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|106992",
"symbol": "IOC25MAY138CE",
"last_price": 6.05,
"volume": 156000,
"average_price": 7.52,
"oi": 1296750,
"net_change": -2.9,
"total_buy_quantity": 658125,
"total_sell_quantity": 653250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.95,
"last_trade_time": "1746698373142",
"oi_day_high": 1306500,
"oi_day_low": 1282125
},
"NSE_FO:WIPRO25MAY242.5CE": {
"ohlc": {
"open": 7.9,
"high": 8.65,
"low": 6.05,
"close": 6.15
},
"depth": {
"buy": [
{
"quantity": 12000,
"price": 6.1,
"orders": 4
},
{
"quantity": 21000,
"price": 6.05,
"orders": 5
},
{
"quantity": 30000,
"price": 6,
"orders": 6
},
{
"quantity": 9000,
"price": 5.95,
"orders": 3
},
{
"quantity": 12000,
"price": 5.9,
"orders": 2
}
],
"sell": [
{
"quantity": 12000,
"price": 6.2,
"orders": 4
},
{
"quantity": 9000,
"price": 6.25,
"orders": 3
},
{
"quantity": 9000,
"price": 6.3,
"orders": 3
},
{
"quantity": 36000,
"price": 6.35,
"orders": 4
},
{
"quantity": 9000,
"price": 6.4,
"orders": 3
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|146129",
"symbol": "WIPRO25MAY242.5CE",
"last_price": 6.15,
"volume": 3075000,
"average_price": 6.89,
"oi": 2226000,
"net_change": -1.5,
"total_buy_quantity": 573000,
"total_sell_quantity": 546000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.65,
"last_trade_time": "1746698397445",
"oi_day_high": 2307000,
"oi_day_low": 1995000
},
"NSE_FO:ASIANPAINT25MAY2460CE": {
"ohlc": {
"open": 27,
"high": 28.7,
"low": 14.05,
"close": 14.25
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 14.25,
"orders": 2
},
{
"quantity": 200,
"price": 14,
"orders": 1
},
{
"quantity": 400,
"price": 13.95,
"orders": 2
},
{
"quantity": 200,
"price": 13.9,
"orders": 1
},
{
"quantity": 200,
"price": 13.85,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 14.55,
"orders": 1
},
{
"quantity": 200,
"price": 14.8,
"orders": 1
},
{
"quantity": 200,
"price": 14.85,
"orders": 1
},
{
"quantity": 400,
"price": 14.9,
"orders": 2
},
{
"quantity": 200,
"price": 15,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|68939",
"symbol": "ASIANPAINT25MAY2460CE",
"last_price": 14.25,
"volume": 739600,
"average_price": 21.82,
"oi": 227000,
"net_change": -13.4,
"total_buy_quantity": 30800,
"total_sell_quantity": 40200,
"lower_circuit_limit": 6.35,
"upper_circuit_limit": 48.95,
"last_trade_time": "1746698380287",
"oi_day_high": 227000,
"oi_day_low": 183600
},
"NSE_FO:NYKAA25MAY195CE": {
"ohlc": {
"open": 8.7,
"high": 8.85,
"low": 6,
"close": 6
},
"depth": {
"buy": [
{
"quantity": 14750,
"price": 5.95,
"orders": 4
},
{
"quantity": 5900,
"price": 5.9,
"orders": 2
},
{
"quantity": 11800,
"price": 5.85,
"orders": 3
},
{
"quantity": 5900,
"price": 5.8,
"orders": 2
},
{
"quantity": 5900,
"price": 5.75,
"orders": 1
}
],
"sell": [
{
"quantity": 2950,
"price": 6.1,
"orders": 1
},
{
"quantity": 14750,
"price": 6.15,
"orders": 4
},
{
"quantity": 8850,
"price": 6.2,
"orders": 3
},
{
"quantity": 8850,
"price": 6.25,
"orders": 2
},
{
"quantity": 2950,
"price": 6.3,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|110597",
"symbol": "NYKAA25MAY195CE",
"last_price": 6,
"volume": 480850,
"average_price": 7.34,
"oi": 831900,
"net_change": -2.15,
"total_buy_quantity": 504450,
"total_sell_quantity": 318600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.15,
"last_trade_time": "1746698371763",
"oi_day_high": 846650,
"oi_day_low": 811250
},
"NSE_FO:BAJAJFINSV25MAY2100CE": {
"ohlc": {
"open": 31.95,
"high": 35.85,
"low": 21.35,
"close": 22.3
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 22.3,
"orders": 2
},
{
"quantity": 500,
"price": 22.25,
"orders": 1
},
{
"quantity": 1000,
"price": 22.2,
"orders": 2
},
{
"quantity": 1000,
"price": 22.15,
"orders": 2
},
{
"quantity": 1000,
"price": 22.1,
"orders": 2
}
],
"sell": [
{
"quantity": 500,
"price": 22.5,
"orders": 1
},
{
"quantity": 2000,
"price": 22.55,
"orders": 3
},
{
"quantity": 1000,
"price": 22.6,
"orders": 2
},
{
"quantity": 2000,
"price": 22.65,
"orders": 4
},
{
"quantity": 1500,
"price": 22.7,
"orders": 3
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|72178",
"symbol": "BAJAJFINSV25MAY2100CE",
"last_price": 22.3,
"volume": 1937000,
"average_price": 27.54,
"oi": 2204000,
"net_change": -7.05,
"total_buy_quantity": 241500,
"total_sell_quantity": 288500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 66.85,
"last_trade_time": "1746698399213",
"oi_day_high": 2236500,
"oi_day_low": 2114500
},
"NSE_FO:UNITDSPR25MAY1560CE": {
"ohlc": {
"open": 66.35,
"high": 66.35,
"low": 41.05,
"close": 43.9
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 43.4,
"orders": 1
},
{
"quantity": 350,
"price": 43.35,
"orders": 1
},
{
"quantity": 350,
"price": 43.25,
"orders": 1
},
{
"quantity": 350,
"price": 43,
"orders": 1
},
{
"quantity": 350,
"price": 42.95,
"orders": 1
}
],
"sell": [
{
"quantity": 700,
"price": 44.8,
"orders": 2
},
{
"quantity": 350,
"price": 44.9,
"orders": 1
},
{
"quantity": 700,
"price": 44.95,
"orders": 1
},
{
"quantity": 350,
"price": 45.5,
"orders": 1
},
{
"quantity": 700,
"price": 45.55,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|138463",
"symbol": "UNITDSPR25MAY1560CE",
"last_price": 43.9,
"volume": 271600,
"average_price": 50.61,
"oi": 147700,
"net_change": -24.75,
"total_buy_quantity": 66850,
"total_sell_quantity": 77700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 116.95,
"last_trade_time": "1746698378337",
"oi_day_high": 159950,
"oi_day_low": 86100
},
"NSE_FO:NESTLEIND25MAY2440PE": {
"ohlc": {
"open": 118.55,
"high": 125.45,
"low": 108.3,
"close": 112.2
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 121.2,
"orders": 1
},
{
"quantity": 400,
"price": 121.05,
"orders": 1
},
{
"quantity": 400,
"price": 120.05,
"orders": 1
},
{
"quantity": 400,
"price": 119.05,
"orders": 1
},
{
"quantity": 200,
"price": 117.8,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 122.9,
"orders": 1
},
{
"quantity": 400,
"price": 122.95,
"orders": 1
},
{
"quantity": 600,
"price": 127.9,
"orders": 1
},
{
"quantity": 2000,
"price": 128.15,
"orders": 1
},
{
"quantity": 2800,
"price": 129,
"orders": 2
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|108890",
"symbol": "NESTLEIND25MAY2440PE",
"last_price": 112.2,
"volume": 13000,
"average_price": 115.15,
"oi": 59200,
"net_change": 0.55,
"total_buy_quantity": 26600,
"total_sell_quantity": 19600,
"lower_circuit_limit": 49.2,
"upper_circuit_limit": 174.1,
"last_trade_time": "1746698058157",
"oi_day_high": 62000,
"oi_day_low": 59200
},
"NSE_FO:PERSISTENT25MAY5200PE": {
"ohlc": {
"open": 92.2,
"high": 119.85,
"low": 73.9,
"close": 118.6
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 117.5,
"orders": 1
},
{
"quantity": 100,
"price": 117.45,
"orders": 1
},
{
"quantity": 100,
"price": 117.4,
"orders": 1
},
{
"quantity": 100,
"price": 117.35,
"orders": 1
},
{
"quantity": 100,
"price": 117.1,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 119.6,
"orders": 1
},
{
"quantity": 100,
"price": 119.65,
"orders": 1
},
{
"quantity": 100,
"price": 119.8,
"orders": 1
},
{
"quantity": 100,
"price": 119.85,
"orders": 1
},
{
"quantity": 500,
"price": 120,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|114445",
"symbol": "PERSISTENT25MAY5200PE",
"last_price": 118.6,
"volume": 43500,
"average_price": 89.95,
"oi": 89500,
"net_change": 21.3,
"total_buy_quantity": 21600,
"total_sell_quantity": 8700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 204.45,
"last_trade_time": "1746698375292",
"oi_day_high": 93500,
"oi_day_low": 86500
},
"NSE_FO:HDFCBANK25MAY1920PE": {
"ohlc": {
"open": 23.1,
"high": 35.45,
"low": 21,
"close": 34.9
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 34.5,
"orders": 1
},
{
"quantity": 550,
"price": 34.45,
"orders": 1
},
{
"quantity": 550,
"price": 34.4,
"orders": 1
},
{
"quantity": 1100,
"price": 34.35,
"orders": 2
},
{
"quantity": 1100,
"price": 34.3,
"orders": 2
}
],
"sell": [
{
"quantity": 2200,
"price": 35,
"orders": 4
},
{
"quantity": 1650,
"price": 35.05,
"orders": 3
},
{
"quantity": 1650,
"price": 35.1,
"orders": 3
},
{
"quantity": 1100,
"price": 35.15,
"orders": 2
},
{
"quantity": 550,
"price": 35.3,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|87326",
"symbol": "HDFCBANK25MAY1920PE",
"last_price": 34.9,
"volume": 5748600,
"average_price": 27.71,
"oi": 1932150,
"net_change": 11.05,
"total_buy_quantity": 472450,
"total_sell_quantity": 170500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 81.6,
"last_trade_time": "1746698399811",
"oi_day_high": 2371600,
"oi_day_low": 1932150
},
"NSE_FO:JIOFIN25MAY260CE": {
"ohlc": {
"open": 7,
"high": 8,
"low": 4.95,
"close": 5.1
},
"depth": {
"buy": [
{
"quantity": 14850,
"price": 5,
"orders": 6
},
{
"quantity": 16500,
"price": 4.95,
"orders": 6
},
{
"quantity": 13200,
"price": 4.9,
"orders": 6
},
{
"quantity": 8250,
"price": 4.85,
"orders": 3
},
{
"quantity": 4950,
"price": 4.8,
"orders": 2
}
],
"sell": [
{
"quantity": 13200,
"price": 5.1,
"orders": 5
},
{
"quantity": 26400,
"price": 5.15,
"orders": 7
},
{
"quantity": 34650,
"price": 5.2,
"orders": 5
},
{
"quantity": 21450,
"price": 5.25,
"orders": 5
},
{
"quantity": 6600,
"price": 5.3,
"orders": 4
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|97762",
"symbol": "JIOFIN25MAY260CE",
"last_price": 5.1,
"volume": 6383850,
"average_price": 6.52,
"oi": 5392200,
"net_change": -2.1,
"total_buy_quantity": 334950,
"total_sell_quantity": 719400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.2,
"last_trade_time": "1746698380426",
"oi_day_high": 5557200,
"oi_day_low": 5169450
},
"NSE_FO:MANAPPURAM25MAY230CE": {
"ohlc": {
"open": 2,
"high": 2,
"low": 1,
"close": 1
},
"depth": {
"buy": [
{
"quantity": 12000,
"price": 1,
"orders": 1
},
{
"quantity": 15000,
"price": 0.75,
"orders": 2
},
{
"quantity": 6000,
"price": 0.65,
"orders": 1
},
{
"quantity": 9000,
"price": 0.2,
"orders": 1
},
{
"quantity": 9000,
"price": 0.15,
"orders": 1
}
],
"sell": [
{
"quantity": 3000,
"price": 1.35,
"orders": 1
},
{
"quantity": 3000,
"price": 1.4,
"orders": 1
},
{
"quantity": 27000,
"price": 1.5,
"orders": 1
},
{
"quantity": 3000,
"price": 1.9,
"orders": 1
},
{
"quantity": 3000,
"price": 2.2,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|103980",
"symbol": "MANAPPURAM25MAY230CE",
"last_price": 1,
"volume": 252000,
"average_price": 1.09,
"oi": 11397000,
"net_change": -0.6,
"total_buy_quantity": 57000,
"total_sell_quantity": 324000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.6,
"last_trade_time": "1746698358858",
"oi_day_high": 11451000,
"oi_day_low": 11397000
},
"NSE_FO:BAJAJ-AUTO25MAY8200CE": {
"ohlc": {
"open": 110,
"high": 110.85,
"low": 73.75,
"close": 75.8
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 74.35,
"orders": 1
},
{
"quantity": 75,
"price": 74.3,
"orders": 1
},
{
"quantity": 75,
"price": 73.8,
"orders": 1
},
{
"quantity": 150,
"price": 73.65,
"orders": 1
},
{
"quantity": 75,
"price": 72.9,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 75.25,
"orders": 2
},
{
"quantity": 75,
"price": 75.45,
"orders": 1
},
{
"quantity": 75,
"price": 75.9,
"orders": 1
},
{
"quantity": 75,
"price": 75.95,
"orders": 1
},
{
"quantity": 75,
"price": 76,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|69518",
"symbol": "BAJAJ-AUTO25MAY8200CE",
"last_price": 75.8,
"volume": 135000,
"average_price": 88.86,
"oi": 95325,
"net_change": -37.6,
"total_buy_quantity": 21675,
"total_sell_quantity": 13275,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 247.9,
"last_trade_time": "1746698395034",
"oi_day_high": 97950,
"oi_day_low": 83325
},
"NSE_FO:NTPC25MAY365PE": {
"ohlc": {
"open": 24.7,
"high": 27.75,
"low": 24.65,
"close": 27.85
},
"depth": {
"buy": [
{
"quantity": 1500,
"price": 27.65,
"orders": 1
},
{
"quantity": 1500,
"price": 27.6,
"orders": 1
},
{
"quantity": 1500,
"price": 27.55,
"orders": 1
},
{
"quantity": 1500,
"price": 27.3,
"orders": 1
},
{
"quantity": 1500,
"price": 27.25,
"orders": 1
}
],
"sell": [
{
"quantity": 1500,
"price": 27.9,
"orders": 1
},
{
"quantity": 1500,
"price": 27.95,
"orders": 1
},
{
"quantity": 1500,
"price": 28.2,
"orders": 1
},
{
"quantity": 3000,
"price": 28.25,
"orders": 2
},
{
"quantity": 1500,
"price": 28.4,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|124356",
"symbol": "NTPC25MAY365PE",
"last_price": 27.85,
"volume": 85500,
"average_price": 25.96,
"oi": 1116000,
"net_change": 3.15,
"total_buy_quantity": 147000,
"total_sell_quantity": 171000,
"lower_circuit_limit": 4.7,
"upper_circuit_limit": 44.7,
"last_trade_time": "1746698396567",
"oi_day_high": 1129500,
"oi_day_low": 1114500
},
"NSE_FO:GLENMARK25MAY1440CE": {
"ohlc": {
"open": 54.95,
"high": 58.15,
"low": 45,
"close": 46.15
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 45.85,
"orders": 1
},
{
"quantity": 325,
"price": 45.7,
"orders": 1
},
{
"quantity": 325,
"price": 45.65,
"orders": 1
},
{
"quantity": 325,
"price": 45.6,
"orders": 1
},
{
"quantity": 650,
"price": 45.55,
"orders": 1
}
],
"sell": [
{
"quantity": 325,
"price": 47.75,
"orders": 1
},
{
"quantity": 325,
"price": 47.8,
"orders": 1
},
{
"quantity": 975,
"price": 47.9,
"orders": 2
},
{
"quantity": 325,
"price": 47.95,
"orders": 1
},
{
"quantity": 325,
"price": 48.1,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|83170",
"symbol": "GLENMARK25MAY1440CE",
"last_price": 46.15,
"volume": 327925,
"average_price": 50.85,
"oi": 230100,
"net_change": -8.75,
"total_buy_quantity": 65650,
"total_sell_quantity": 53300,
"lower_circuit_limit": 9.9,
"upper_circuit_limit": 99.9,
"last_trade_time": "1746698355349",
"oi_day_high": 244400,
"oi_day_low": 229125
},
"NSE_FO:GODREJPROP25MAY2150CE": {
"ohlc": {
"open": 71,
"high": 76.05,
"low": 39,
"close": 39.55
},
"depth": {
"buy": [
{
"quantity": 225,
"price": 39.1,
"orders": 1
},
{
"quantity": 450,
"price": 39.05,
"orders": 1
},
{
"quantity": 225,
"price": 38.8,
"orders": 1
},
{
"quantity": 225,
"price": 38.75,
"orders": 1
},
{
"quantity": 450,
"price": 38.7,
"orders": 2
}
],
"sell": [
{
"quantity": 225,
"price": 39.9,
"orders": 1
},
{
"quantity": 225,
"price": 39.95,
"orders": 1
},
{
"quantity": 225,
"price": 41.05,
"orders": 1
},
{
"quantity": 225,
"price": 41.1,
"orders": 1
},
{
"quantity": 225,
"price": 42.85,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|90760",
"symbol": "GODREJPROP25MAY2150CE",
"last_price": 39.55,
"volume": 329400,
"average_price": 56.25,
"oi": 160650,
"net_change": -35.05,
"total_buy_quantity": 96750,
"total_sell_quantity": 70200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 156.25,
"last_trade_time": "1746698388766",
"oi_day_high": 169650,
"oi_day_low": 138600
},
"NSE_FO:BANDHANBNK25MAY170PE": {
"ohlc": {
"open": 10.85,
"high": 15.2,
"low": 9.65,
"close": 15.15
},
"depth": {
"buy": [
{
"quantity": 2800,
"price": 15,
"orders": 1
},
{
"quantity": 2800,
"price": 14.95,
"orders": 1
},
{
"quantity": 2800,
"price": 14.9,
"orders": 1
},
{
"quantity": 2800,
"price": 14.85,
"orders": 1
},
{
"quantity": 5600,
"price": 14.8,
"orders": 2
}
],
"sell": [
{
"quantity": 2800,
"price": 15.2,
"orders": 1
},
{
"quantity": 8400,
"price": 15.25,
"orders": 2
},
{
"quantity": 2800,
"price": 15.35,
"orders": 1
},
{
"quantity": 2800,
"price": 15.4,
"orders": 1
},
{
"quantity": 2800,
"price": 15.45,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|70275",
"symbol": "BANDHANBNK25MAY170PE",
"last_price": 15.15,
"volume": 336000,
"average_price": 12.49,
"oi": 2010400,
"net_change": 2.9,
"total_buy_quantity": 380800,
"total_sell_quantity": 372400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.25,
"last_trade_time": "1746698162198",
"oi_day_high": 2024400,
"oi_day_low": 2002000
},
"NSE_FO:BSE25MAY6500CE": {
"ohlc": {
"open": 400.05,
"high": 515,
"low": 369.5,
"close": 375
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 372.3,
"orders": 1
},
{
"quantity": 250,
"price": 371.25,
"orders": 1
},
{
"quantity": 125,
"price": 371.2,
"orders": 1
},
{
"quantity": 125,
"price": 371.1,
"orders": 1
},
{
"quantity": 125,
"price": 371.05,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 374.8,
"orders": 1
},
{
"quantity": 750,
"price": 375.05,
"orders": 1
},
{
"quantity": 125,
"price": 375.35,
"orders": 1
},
{
"quantity": 250,
"price": 377.1,
"orders": 1
},
{
"quantity": 125,
"price": 377.15,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|35243",
"symbol": "BSE25MAY6500CE",
"last_price": 375,
"volume": 465125,
"average_price": 457.44,
"oi": 289375,
"net_change": 0.05,
"total_buy_quantity": 16625,
"total_sell_quantity": 23000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 819.25,
"last_trade_time": "1746698389659",
"oi_day_high": 302750,
"oi_day_low": 263000
},
"NSE_FO:TORNTPOWER25MAY1600CE": {
"ohlc": {
"open": 24.05,
"high": 24.05,
"low": 10,
"close": 11.5
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 11.9,
"orders": 1
},
{
"quantity": 375,
"price": 11.85,
"orders": 1
},
{
"quantity": 375,
"price": 11.8,
"orders": 1
},
{
"quantity": 375,
"price": 11.2,
"orders": 1
},
{
"quantity": 375,
"price": 11.15,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 12.95,
"orders": 1
},
{
"quantity": 375,
"price": 13,
"orders": 1
},
{
"quantity": 375,
"price": 13.05,
"orders": 1
},
{
"quantity": 2250,
"price": 13.1,
"orders": 1
},
{
"quantity": 375,
"price": 13.45,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|135476",
"symbol": "TORNTPOWER25MAY1600CE",
"last_price": 11.5,
"volume": 54375,
"average_price": 13,
"oi": 56250,
"net_change": -11.2,
"total_buy_quantity": 103500,
"total_sell_quantity": 43875,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 61.4,
"last_trade_time": "1746698393795",
"oi_day_high": 62625,
"oi_day_low": 53250
},
"NSE_FO:LTF25MAY180PE": {
"ohlc": {
"open": 14.95,
"high": 19.65,
"low": 14.95,
"close": 19.65
},
"depth": {
"buy": [
{
"quantity": 8924,
"price": 19.4,
"orders": 2
},
{
"quantity": 4462,
"price": 19.35,
"orders": 1
},
{
"quantity": 4462,
"price": 19.3,
"orders": 1
},
{
"quantity": 4462,
"price": 19.25,
"orders": 1
},
{
"quantity": 4462,
"price": 19.05,
"orders": 1
}
],
"sell": [
{
"quantity": 4462,
"price": 19.65,
"orders": 1
},
{
"quantity": 4462,
"price": 19.7,
"orders": 1
},
{
"quantity": 4462,
"price": 19.75,
"orders": 1
},
{
"quantity": 4462,
"price": 19.8,
"orders": 1
},
{
"quantity": 4462,
"price": 19.85,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|102369",
"symbol": "LTF25MAY180PE",
"last_price": 19.65,
"volume": 58006,
"average_price": 16.14,
"oi": 401580,
"net_change": 5.6,
"total_buy_quantity": 374808,
"total_sell_quantity": 303416,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 34.05,
"last_trade_time": "1746698119848",
"oi_day_high": 414966,
"oi_day_low": 401580
},
"NSE_FO:HINDCOPPER25MAY225PE": {
"ohlc": {
"open": 17.7,
"high": 17.7,
"low": 17.7,
"close": 17.7
},
"depth": {
"buy": [
{
"quantity": 2650,
"price": 23.45,
"orders": 1
},
{
"quantity": 18550,
"price": 23.05,
"orders": 2
},
{
"quantity": 26500,
"price": 22.85,
"orders": 1
},
{
"quantity": 13250,
"price": 22.2,
"orders": 1
},
{
"quantity": 26500,
"price": 21.2,
"orders": 1
}
],
"sell": [
{
"quantity": 2650,
"price": 24.85,
"orders": 1
},
{
"quantity": 13250,
"price": 24.9,
"orders": 1
},
{
"quantity": 7950,
"price": 25,
"orders": 1
},
{
"quantity": 26500,
"price": 25.3,
"orders": 1
},
{
"quantity": 10600,
"price": 25.65,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|97274",
"symbol": "HINDCOPPER25MAY225PE",
"last_price": 17.7,
"volume": 0,
"average_price": 0,
"oi": 132500,
"net_change": 0,
"total_buy_quantity": 246450,
"total_sell_quantity": 217300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 37.7,
"last_trade_time": "1746604965000",
"oi_day_high": 132500,
"oi_day_low": 132500
},
"NSE_FO:MARUTI25MAY11900CE": {
"ohlc": {
"open": 678.85,
"high": 682.25,
"low": 543.35,
"close": 555.8
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 553.85,
"orders": 2
},
{
"quantity": 50,
"price": 553.8,
"orders": 1
},
{
"quantity": 50,
"price": 553.75,
"orders": 1
},
{
"quantity": 50,
"price": 553.7,
"orders": 1
},
{
"quantity": 50,
"price": 550.1,
"orders": 1
}
],
"sell": [
{
"quantity": 50,
"price": 590.5,
"orders": 1
},
{
"quantity": 50,
"price": 590.55,
"orders": 1
},
{
"quantity": 100,
"price": 590.65,
"orders": 2
},
{
"quantity": 100,
"price": 590.7,
"orders": 2
},
{
"quantity": 50,
"price": 590.75,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|117770",
"symbol": "MARUTI25MAY11900CE",
"last_price": 555.8,
"volume": 2500,
"average_price": 609.97,
"oi": 35100,
"net_change": -171.55,
"total_buy_quantity": 5350,
"total_sell_quantity": 8700,
"lower_circuit_limit": 43.25,
"upper_circuit_limit": 1166.5,
"last_trade_time": "1746698386196",
"oi_day_high": 36000,
"oi_day_low": 35100
},
"NSE_FO:IGL25MAY185PE": {
"ohlc": {
"open": 1.85,
"high": 3.3,
"low": 1.8,
"close": 3.25
},
"depth": {
"buy": [
{
"quantity": 11000,
"price": 3.1,
"orders": 4
},
{
"quantity": 8250,
"price": 3.05,
"orders": 3
},
{
"quantity": 8250,
"price": 3,
"orders": 3
},
{
"quantity": 5500,
"price": 2.95,
"orders": 2
},
{
"quantity": 8250,
"price": 2.9,
"orders": 3
}
],
"sell": [
{
"quantity": 8250,
"price": 3.25,
"orders": 3
},
{
"quantity": 8250,
"price": 3.3,
"orders": 3
},
{
"quantity": 8250,
"price": 3.35,
"orders": 3
},
{
"quantity": 8250,
"price": 3.4,
"orders": 3
},
{
"quantity": 2750,
"price": 3.45,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|92188",
"symbol": "IGL25MAY185PE",
"last_price": 3.25,
"volume": 704000,
"average_price": 2.6,
"oi": 470250,
"net_change": 1.25,
"total_buy_quantity": 739750,
"total_sell_quantity": 522500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22,
"last_trade_time": "1746698398067",
"oi_day_high": 712250,
"oi_day_low": 440000
},
"NSE_FO:TORNTPHARM25MAY3350PE": {
"ohlc": {
"open": 160.7,
"high": 211.95,
"low": 154.05,
"close": 206.9
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 200.05,
"orders": 1
},
{
"quantity": 250,
"price": 200,
"orders": 1
},
{
"quantity": 500,
"price": 199.2,
"orders": 2
},
{
"quantity": 1000,
"price": 195.75,
"orders": 1
},
{
"quantity": 1250,
"price": 193.2,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 211.95,
"orders": 1
},
{
"quantity": 250,
"price": 212,
"orders": 1
},
{
"quantity": 250,
"price": 212.05,
"orders": 1
},
{
"quantity": 250,
"price": 212.15,
"orders": 1
},
{
"quantity": 500,
"price": 212.95,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|144796",
"symbol": "TORNTPHARM25MAY3350PE",
"last_price": 206.9,
"volume": 8000,
"average_price": 175.67,
"oi": 16000,
"net_change": 70.5,
"total_buy_quantity": 23500,
"total_sell_quantity": 20250,
"lower_circuit_limit": 53.9,
"upper_circuit_limit": 335.45,
"last_trade_time": "1746696452759",
"oi_day_high": 16500,
"oi_day_low": 13500
},
"NSE_FO:YESBANK25MAY18PE": {
"ohlc": {
"open": 0.4,
"high": 0.55,
"low": 0.25,
"close": 0.5
},
"depth": {
"buy": [
{
"quantity": 676000,
"price": 0.5,
"orders": 11
},
{
"quantity": 884000,
"price": 0.45,
"orders": 4
},
{
"quantity": 1170000,
"price": 0.4,
"orders": 13
},
{
"quantity": 598000,
"price": 0.35,
"orders": 9
},
{
"quantity": 1352000,
"price": 0.3,
"orders": 15
}
],
"sell": [
{
"quantity": 936000,
"price": 0.55,
"orders": 19
},
{
"quantity": 1274000,
"price": 0.6,
"orders": 25
},
{
"quantity": 494000,
"price": 0.65,
"orders": 14
},
{
"quantity": 286000,
"price": 0.7,
"orders": 2
},
{
"quantity": 52000,
"price": 0.8,
"orders": 2
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|140560",
"symbol": "YESBANK25MAY18PE",
"last_price": 0.5,
"volume": 32682000,
"average_price": 0.35,
"oi": 42900000,
"net_change": 0.05,
"total_buy_quantity": 27508000,
"total_sell_quantity": 3718000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.45,
"last_trade_time": "1746698348065",
"oi_day_high": 43290000,
"oi_day_low": 41652000
},
"NSE_FO:MPHASIS25MAY2460PE": {
"ohlc": {
"open": 119.9,
"high": 138.3,
"low": 104.9,
"close": 138.3
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 135.5,
"orders": 2
},
{
"quantity": 275,
"price": 135.45,
"orders": 1
},
{
"quantity": 275,
"price": 135.4,
"orders": 1
},
{
"quantity": 275,
"price": 132.45,
"orders": 1
},
{
"quantity": 550,
"price": 132.4,
"orders": 2
}
],
"sell": [
{
"quantity": 275,
"price": 141.35,
"orders": 1
},
{
"quantity": 275,
"price": 141.4,
"orders": 1
},
{
"quantity": 275,
"price": 142,
"orders": 1
},
{
"quantity": 275,
"price": 142.05,
"orders": 1
},
{
"quantity": 1925,
"price": 159.7,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|120545",
"symbol": "MPHASIS25MAY2460PE",
"last_price": 138.3,
"volume": 8525,
"average_price": 120.62,
"oi": 29975,
"net_change": 25.3,
"total_buy_quantity": 6875,
"total_sell_quantity": 16500,
"lower_circuit_limit": 26.05,
"upper_circuit_limit": 199.95,
"last_trade_time": "1746698242663",
"oi_day_high": 30250,
"oi_day_low": 29150
},
"NSE_FO:DMART25MAY4500PE": {
"ohlc": {
"open": 525.9,
"high": 525.9,
"low": 525.9,
"close": 525.9
},
"depth": {
"buy": [
{
"quantity": 450,
"price": 507.2,
"orders": 1
},
{
"quantity": 150,
"price": 507.15,
"orders": 1
},
{
"quantity": 600,
"price": 502.7,
"orders": 1
},
{
"quantity": 1500,
"price": 501.65,
"orders": 1
},
{
"quantity": 750,
"price": 492.15,
"orders": 1
}
],
"sell": [
{
"quantity": 450,
"price": 542.2,
"orders": 1
},
{
"quantity": 150,
"price": 542.25,
"orders": 1
},
{
"quantity": 750,
"price": 545.1,
"orders": 1
},
{
"quantity": 1500,
"price": 554.5,
"orders": 1
},
{
"quantity": 1500,
"price": 564.6,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|80824",
"symbol": "DMART25MAY4500PE",
"last_price": 525.9,
"volume": 0,
"average_price": 0,
"oi": 19350,
"net_change": 0,
"total_buy_quantity": 12300,
"total_sell_quantity": 12300,
"lower_circuit_limit": 323.85,
"upper_circuit_limit": 727.95,
"last_trade_time": "1746593711000",
"oi_day_high": 21900,
"oi_day_low": 19350
},
"NSE_FO:LODHA25MAY1320PE": {
"ohlc": {
"open": 62.6,
"high": 85.85,
"low": 57.05,
"close": 85.85
},
"depth": {
"buy": [
{
"quantity": 900,
"price": 84.05,
"orders": 1
},
{
"quantity": 1800,
"price": 82.25,
"orders": 1
},
{
"quantity": 1350,
"price": 81.2,
"orders": 1
},
{
"quantity": 2250,
"price": 79.55,
"orders": 1
},
{
"quantity": 4500,
"price": 79.15,
"orders": 1
}
],
"sell": [
{
"quantity": 450,
"price": 89.65,
"orders": 1
},
{
"quantity": 2700,
"price": 89.7,
"orders": 2
},
{
"quantity": 900,
"price": 89.95,
"orders": 1
},
{
"quantity": 450,
"price": 90.35,
"orders": 1
},
{
"quantity": 4500,
"price": 91.8,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|101627",
"symbol": "LODHA25MAY1320PE",
"last_price": 85.85,
"volume": 13950,
"average_price": 65.68,
"oi": 66150,
"net_change": 17.7,
"total_buy_quantity": 22950,
"total_sell_quantity": 44100,
"lower_circuit_limit": 12,
"upper_circuit_limit": 124.3,
"last_trade_time": "1746698271265",
"oi_day_high": 67500,
"oi_day_low": 66150
},
"NSE_FO:ABB25MAY5700PE": {
"ohlc": {
"open": 412.85,
"high": 517.7,
"low": 384.85,
"close": 517.7
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 511.85,
"orders": 1
},
{
"quantity": 125,
"price": 511.8,
"orders": 1
},
{
"quantity": 125,
"price": 511.75,
"orders": 1
},
{
"quantity": 250,
"price": 511.55,
"orders": 1
},
{
"quantity": 375,
"price": 506.1,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 530.8,
"orders": 1
},
{
"quantity": 125,
"price": 530.85,
"orders": 1
},
{
"quantity": 375,
"price": 539.55,
"orders": 1
},
{
"quantity": 500,
"price": 539.6,
"orders": 1
},
{
"quantity": 375,
"price": 542.95,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|65258",
"symbol": "ABB25MAY5700PE",
"last_price": 517.7,
"volume": 1500,
"average_price": 435.72,
"oi": 25125,
"net_change": 107.65,
"total_buy_quantity": 10625,
"total_sell_quantity": 9875,
"lower_circuit_limit": 163.7,
"upper_circuit_limit": 656.4,
"last_trade_time": "1746698351809",
"oi_day_high": 25375,
"oi_day_low": 25000
},
"NSE_FO:PNBHOUSING25MAY1000PE": {
"ohlc": {
"open": 16.3,
"high": 32.15,
"low": 13.35,
"close": 31.9
},
"depth": {
"buy": [
{
"quantity": 650,
"price": 31.45,
"orders": 1
},
{
"quantity": 650,
"price": 31.4,
"orders": 1
},
{
"quantity": 650,
"price": 31.2,
"orders": 1
},
{
"quantity": 650,
"price": 31.15,
"orders": 1
},
{
"quantity": 650,
"price": 30.9,
"orders": 1
}
],
"sell": [
{
"quantity": 2600,
"price": 31.95,
"orders": 2
},
{
"quantity": 1950,
"price": 32,
"orders": 2
},
{
"quantity": 2600,
"price": 32.15,
"orders": 3
},
{
"quantity": 1300,
"price": 32.3,
"orders": 2
},
{
"quantity": 650,
"price": 32.35,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|130560",
"symbol": "PNBHOUSING25MAY1000PE",
"last_price": 31.9,
"volume": 381550,
"average_price": 21.84,
"oi": 292500,
"net_change": 15.65,
"total_buy_quantity": 115700,
"total_sell_quantity": 63050,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 40.55,
"last_trade_time": "1746698398811",
"oi_day_high": 313300,
"oi_day_low": 283400
},
"NSE_FO:INOXWIND25MAY180CE": {
"ohlc": {
"open": 5.15,
"high": 5.15,
"low": 2.9,
"close": 2.9
},
"depth": {
"buy": [
{
"quantity": 9675,
"price": 2.95,
"orders": 3
},
{
"quantity": 9675,
"price": 2.9,
"orders": 3
},
{
"quantity": 6450,
"price": 2.85,
"orders": 2
},
{
"quantity": 9675,
"price": 2.8,
"orders": 3
},
{
"quantity": 9675,
"price": 2.75,
"orders": 3
}
],
"sell": [
{
"quantity": 3225,
"price": 3.1,
"orders": 1
},
{
"quantity": 16125,
"price": 3.15,
"orders": 4
},
{
"quantity": 16125,
"price": 3.2,
"orders": 5
},
{
"quantity": 12900,
"price": 3.25,
"orders": 3
},
{
"quantity": 9675,
"price": 3.3,
"orders": 3
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|106101",
"symbol": "INOXWIND25MAY180CE",
"last_price": 2.9,
"volume": 619200,
"average_price": 3.77,
"oi": 1983375,
"net_change": -2.5,
"total_buy_quantity": 528900,
"total_sell_quantity": 796575,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.4,
"last_trade_time": "1746698287606",
"oi_day_high": 2005950,
"oi_day_low": 1928550
},
"NSE_FO:BOSCHLTD25MAY28500CE": {
"ohlc": {
"open": 1982.7,
"high": 1982.7,
"low": 1982.7,
"close": 1982.7
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 1655.15,
"orders": 2
},
{
"quantity": 75,
"price": 1573.5,
"orders": 1
},
{
"quantity": 250,
"price": 1572.25,
"orders": 1
},
{
"quantity": 125,
"price": 1558.75,
"orders": 1
},
{
"quantity": 250,
"price": 1484.65,
"orders": 1
}
],
"sell": [
{
"quantity": 25,
"price": 2137.85,
"orders": 1
},
{
"quantity": 75,
"price": 2137.9,
"orders": 1
},
{
"quantity": 100,
"price": 2151.3,
"orders": 1
},
{
"quantity": 250,
"price": 2196.25,
"orders": 1
},
{
"quantity": 125,
"price": 2256.9,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|76085",
"symbol": "BOSCHLTD25MAY28500CE",
"last_price": 1982.7,
"volume": 0,
"average_price": 0,
"oi": 450,
"net_change": 0,
"total_buy_quantity": 850,
"total_sell_quantity": 825,
"lower_circuit_limit": 796.7,
"upper_circuit_limit": 3168.7,
"last_trade_time": "1746591406000",
"oi_day_high": 450,
"oi_day_low": 450
},
"NSE_FO:IRCTC25MAY780CE": {
"ohlc": {
"open": 10.6,
"high": 11.2,
"low": 6.95,
"close": 7.3
},
"depth": {
"buy": [
{
"quantity": 1750,
"price": 7.35,
"orders": 2
},
{
"quantity": 2625,
"price": 7.3,
"orders": 2
},
{
"quantity": 5250,
"price": 7.25,
"orders": 4
},
{
"quantity": 2625,
"price": 7.2,
"orders": 2
},
{
"quantity": 4375,
"price": 7.15,
"orders": 3
}
],
"sell": [
{
"quantity": 875,
"price": 7.45,
"orders": 1
},
{
"quantity": 875,
"price": 7.5,
"orders": 1
},
{
"quantity": 1750,
"price": 7.6,
"orders": 2
},
{
"quantity": 875,
"price": 7.7,
"orders": 1
},
{
"quantity": 875,
"price": 7.75,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|95969",
"symbol": "IRCTC25MAY780CE",
"last_price": 7.3,
"volume": 371875,
"average_price": 8.58,
"oi": 480375,
"net_change": -2.55,
"total_buy_quantity": 373625,
"total_sell_quantity": 208250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.85,
"last_trade_time": "1746698399601",
"oi_day_high": 504875,
"oi_day_low": 473375
},
"NSE_FO:IIFL25MAY375CE": {
"ohlc": {
"open": 21.2,
"high": 23.7,
"low": 14.1,
"close": 14.1
},
"depth": {
"buy": [
{
"quantity": 3100,
"price": 13.9,
"orders": 2
},
{
"quantity": 3100,
"price": 13.85,
"orders": 1
},
{
"quantity": 3100,
"price": 13.7,
"orders": 2
},
{
"quantity": 3100,
"price": 13.65,
"orders": 1
},
{
"quantity": 1550,
"price": 13,
"orders": 1
}
],
"sell": [
{
"quantity": 3100,
"price": 14.25,
"orders": 2
},
{
"quantity": 1550,
"price": 14.4,
"orders": 1
},
{
"quantity": 1550,
"price": 14.75,
"orders": 1
},
{
"quantity": 1550,
"price": 14.8,
"orders": 1
},
{
"quantity": 1550,
"price": 14.95,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|102872",
"symbol": "IIFL25MAY375CE",
"last_price": 14.1,
"volume": 207700,
"average_price": 19.48,
"oi": 300700,
"net_change": -3.6,
"total_buy_quantity": 181350,
"total_sell_quantity": 195300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 37.7,
"last_trade_time": "1746698385042",
"oi_day_high": 308450,
"oi_day_low": 286750
},
"NSE_FO:PRESTIGE25MAY1300PE": {
"ohlc": {
"open": 44,
"high": 63.45,
"low": 41.2,
"close": 63.45
},
"depth": {
"buy": [
{
"quantity": 650,
"price": 59,
"orders": 1
},
{
"quantity": 1300,
"price": 58.95,
"orders": 1
},
{
"quantity": 650,
"price": 57.1,
"orders": 1
},
{
"quantity": 4550,
"price": 57.05,
"orders": 1
},
{
"quantity": 975,
"price": 56.7,
"orders": 1
}
],
"sell": [
{
"quantity": 650,
"price": 64.85,
"orders": 1
},
{
"quantity": 325,
"price": 64.9,
"orders": 1
},
{
"quantity": 975,
"price": 65,
"orders": 1
},
{
"quantity": 650,
"price": 67.95,
"orders": 1
},
{
"quantity": 3250,
"price": 68,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|118570",
"symbol": "PRESTIGE25MAY1300PE",
"last_price": 63.45,
"volume": 123500,
"average_price": 50.99,
"oi": 125125,
"net_change": 22.15,
"total_buy_quantity": 53950,
"total_sell_quantity": 35425,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 84.3,
"last_trade_time": "1746698346057",
"oi_day_high": 128700,
"oi_day_low": 112125
},
"NSE_FO:IDEA25MAY8CE": {
"ohlc": {
"open": 0.1,
"high": 0.15,
"low": 0.05,
"close": 0.1
},
"depth": {
"buy": [
{
"quantity": 262760000,
"price": 0.05,
"orders": 740
},
{
"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": 47920000,
"price": 0.1,
"orders": 125
},
{
"quantity": 109840000,
"price": 0.15,
"orders": 336
},
{
"quantity": 50360000,
"price": 0.2,
"orders": 132
},
{
"quantity": 31920000,
"price": 0.25,
"orders": 69
},
{
"quantity": 24960000,
"price": 0.3,
"orders": 51
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|91446",
"symbol": "IDEA25MAY8CE",
"last_price": 0.1,
"volume": 114560000,
"average_price": 0.09,
"oi": 457840000,
"net_change": 0,
"total_buy_quantity": 262760000,
"total_sell_quantity": 293280000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.1,
"last_trade_time": "1746698375556",
"oi_day_high": 465320000,
"oi_day_low": 450880000
},
"NSE_FO:ASTRAL25MAY1400PE": {
"ohlc": {
"open": 96.3,
"high": 134.5,
"low": 94.7,
"close": 133.45
},
"depth": {
"buy": [
{
"quantity": 367,
"price": 130.5,
"orders": 1
},
{
"quantity": 367,
"price": 130.45,
"orders": 1
},
{
"quantity": 367,
"price": 127.4,
"orders": 1
},
{
"quantity": 367,
"price": 126.15,
"orders": 1
},
{
"quantity": 1835,
"price": 126.1,
"orders": 1
}
],
"sell": [
{
"quantity": 367,
"price": 133.5,
"orders": 1
},
{
"quantity": 367,
"price": 133.6,
"orders": 1
},
{
"quantity": 367,
"price": 135.9,
"orders": 1
},
{
"quantity": 1468,
"price": 135.95,
"orders": 1
},
{
"quantity": 1468,
"price": 136.9,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|67957",
"symbol": "ASTRAL25MAY1400PE",
"last_price": 133.45,
"volume": 13946,
"average_price": 113.26,
"oi": 197813,
"net_change": 15.45,
"total_buy_quantity": 37801,
"total_sell_quantity": 35966,
"lower_circuit_limit": 62.55,
"upper_circuit_limit": 173.45,
"last_trade_time": "1746698367681",
"oi_day_high": 199281,
"oi_day_low": 196712
},
"NSE_FO:SUNPHARMA25MAY1800CE": {
"ohlc": {
"open": 40,
"high": 41.05,
"low": 31,
"close": 31
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 31.25,
"orders": 1
},
{
"quantity": 350,
"price": 31.05,
"orders": 1
},
{
"quantity": 350,
"price": 31,
"orders": 1
},
{
"quantity": 350,
"price": 30.8,
"orders": 1
},
{
"quantity": 350,
"price": 30.7,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 31.75,
"orders": 1
},
{
"quantity": 350,
"price": 31.85,
"orders": 1
},
{
"quantity": 350,
"price": 31.9,
"orders": 1
},
{
"quantity": 1050,
"price": 31.95,
"orders": 2
},
{
"quantity": 700,
"price": 32.05,
"orders": 2
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|125704",
"symbol": "SUNPHARMA25MAY1800CE",
"last_price": 31,
"volume": 774200,
"average_price": 34.91,
"oi": 549850,
"net_change": -10.1,
"total_buy_quantity": 50400,
"total_sell_quantity": 71400,
"lower_circuit_limit": 7.25,
"upper_circuit_limit": 74.95,
"last_trade_time": "1746698393210",
"oi_day_high": 552650,
"oi_day_low": 381500
},
"NSE_FO:MAXHEALTH25MAY1120PE": {
"ohlc": {
"open": 36.2,
"high": 52.05,
"low": 33.4,
"close": 51.5
},
"depth": {
"buy": [
{
"quantity": 525,
"price": 50.5,
"orders": 1
},
{
"quantity": 525,
"price": 50.45,
"orders": 1
},
{
"quantity": 525,
"price": 49.35,
"orders": 1
},
{
"quantity": 525,
"price": 49.3,
"orders": 1
},
{
"quantity": 525,
"price": 49.25,
"orders": 1
}
],
"sell": [
{
"quantity": 525,
"price": 51.25,
"orders": 1
},
{
"quantity": 525,
"price": 51.3,
"orders": 1
},
{
"quantity": 525,
"price": 51.4,
"orders": 1
},
{
"quantity": 525,
"price": 51.45,
"orders": 1
},
{
"quantity": 525,
"price": 51.5,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|104846",
"symbol": "MAXHEALTH25MAY1120PE",
"last_price": 51.5,
"volume": 311325,
"average_price": 40.3,
"oi": 52500,
"net_change": 22.15,
"total_buy_quantity": 82425,
"total_sell_quantity": 46200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 60.1,
"last_trade_time": "1746698382754",
"oi_day_high": 90300,
"oi_day_low": 52500
},
"NSE_FO:BAJFINANCE25MAY9300CE": {
"ohlc": {
"open": 112.05,
"high": 141.9,
"low": 82,
"close": 83.05
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 83.05,
"orders": 1
},
{
"quantity": 125,
"price": 83,
"orders": 1
},
{
"quantity": 125,
"price": 82.05,
"orders": 1
},
{
"quantity": 375,
"price": 82,
"orders": 2
},
{
"quantity": 125,
"price": 81.95,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 84,
"orders": 1
},
{
"quantity": 125,
"price": 84.05,
"orders": 1
},
{
"quantity": 125,
"price": 94.95,
"orders": 1
},
{
"quantity": 125,
"price": 95,
"orders": 1
},
{
"quantity": 125,
"price": 101.95,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|72468",
"symbol": "BAJFINANCE25MAY9300CE",
"last_price": 83.05,
"volume": 505125,
"average_price": 112.06,
"oi": 313500,
"net_change": -28.95,
"total_buy_quantity": 22750,
"total_sell_quantity": 52500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 277.4,
"last_trade_time": "1746698395483",
"oi_day_high": 314500,
"oi_day_low": 281875
},
"NSE_FO:JUBLFOOD25MAY720PE": {
"ohlc": {
"open": 36.3,
"high": 61.6,
"low": 33.45,
"close": 61.6
},
"depth": {
"buy": [
{
"quantity": 2500,
"price": 61.95,
"orders": 2
},
{
"quantity": 1250,
"price": 61.6,
"orders": 1
},
{
"quantity": 3750,
"price": 60.15,
"orders": 1
},
{
"quantity": 1250,
"price": 60.1,
"orders": 1
},
{
"quantity": 3750,
"price": 55.3,
"orders": 1
}
],
"sell": [
{
"quantity": 1250,
"price": 62.55,
"orders": 1
},
{
"quantity": 1250,
"price": 62.8,
"orders": 1
},
{
"quantity": 3750,
"price": 69.45,
"orders": 1
},
{
"quantity": 37500,
"price": 70.8,
"orders": 1
},
{
"quantity": 5000,
"price": 70.85,
"orders": 4
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|99296",
"symbol": "JUBLFOOD25MAY720PE",
"last_price": 61.6,
"volume": 218750,
"average_price": 40.59,
"oi": 106250,
"net_change": 27.25,
"total_buy_quantity": 72500,
"total_sell_quantity": 60000,
"lower_circuit_limit": 11.55,
"upper_circuit_limit": 91.3,
"last_trade_time": "1746698218483",
"oi_day_high": 140000,
"oi_day_low": 106250
},
"NSE_FO:TATACONSUM25MAY1160CE": {
"ohlc": {
"open": 18.25,
"high": 18.25,
"low": 9.9,
"close": 11.2
},
"depth": {
"buy": [
{
"quantity": 912,
"price": 11.05,
"orders": 2
},
{
"quantity": 456,
"price": 11,
"orders": 1
},
{
"quantity": 912,
"price": 10.95,
"orders": 2
},
{
"quantity": 912,
"price": 10.9,
"orders": 2
},
{
"quantity": 456,
"price": 10.85,
"orders": 1
}
],
"sell": [
{
"quantity": 912,
"price": 11.3,
"orders": 2
},
{
"quantity": 456,
"price": 11.4,
"orders": 1
},
{
"quantity": 912,
"price": 11.45,
"orders": 2
},
{
"quantity": 456,
"price": 11.6,
"orders": 1
},
{
"quantity": 456,
"price": 11.65,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|127473",
"symbol": "TATACONSUM25MAY1160CE",
"last_price": 11.2,
"volume": 509808,
"average_price": 12.5,
"oi": 408576,
"net_change": -9.05,
"total_buy_quantity": 112176,
"total_sell_quantity": 90288,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 45.15,
"last_trade_time": "1746698390135",
"oi_day_high": 430464,
"oi_day_low": 374376
},
"NSE_FO:LICHSGFIN25MAY610PE": {
"ohlc": {
"open": 23.65,
"high": 45.3,
"low": 23.65,
"close": 45
},
"depth": {
"buy": [
{
"quantity": 2000,
"price": 44.75,
"orders": 2
},
{
"quantity": 1000,
"price": 44.5,
"orders": 1
},
{
"quantity": 1000,
"price": 43.65,
"orders": 1
},
{
"quantity": 4000,
"price": 43.6,
"orders": 1
},
{
"quantity": 1000,
"price": 43.5,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 45.2,
"orders": 1
},
{
"quantity": 1000,
"price": 45.25,
"orders": 1
},
{
"quantity": 1000,
"price": 45.3,
"orders": 1
},
{
"quantity": 1000,
"price": 45.4,
"orders": 1
},
{
"quantity": 2000,
"price": 45.45,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|113270",
"symbol": "LICHSGFIN25MAY610PE",
"last_price": 45,
"volume": 41000,
"average_price": 37.54,
"oi": 143000,
"net_change": 18.25,
"total_buy_quantity": 114000,
"total_sell_quantity": 126000,
"lower_circuit_limit": 6.75,
"upper_circuit_limit": 76.6,
"last_trade_time": "1746698363800",
"oi_day_high": 147000,
"oi_day_low": 140000
},
"NSE_FO:M&M25MAY2900CE": {
"ohlc": {
"open": 249.05,
"high": 256.35,
"low": 170.55,
"close": 173.35
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 170.55,
"orders": 2
},
{
"quantity": 175,
"price": 170.1,
"orders": 1
},
{
"quantity": 350,
"price": 170.05,
"orders": 1
},
{
"quantity": 350,
"price": 170,
"orders": 1
},
{
"quantity": 175,
"price": 161.15,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 174.9,
"orders": 1
},
{
"quantity": 525,
"price": 174.95,
"orders": 2
},
{
"quantity": 175,
"price": 175.75,
"orders": 1
},
{
"quantity": 175,
"price": 175.9,
"orders": 1
},
{
"quantity": 350,
"price": 175.95,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|103282",
"symbol": "M&M25MAY2900CE",
"last_price": 173.35,
"volume": 83125,
"average_price": 195.67,
"oi": 198975,
"net_change": -72.65,
"total_buy_quantity": 12950,
"total_sell_quantity": 19950,
"lower_circuit_limit": 18.45,
"upper_circuit_limit": 394,
"last_trade_time": "1746698393013",
"oi_day_high": 199850,
"oi_day_low": 193900
},
"NSE_FO:EICHERMOT25MAY5650PE": {
"ohlc": {
"open": 299.3,
"high": 313,
"low": 279.45,
"close": 312.6
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 345.6,
"orders": 2
},
{
"quantity": 700,
"price": 345.55,
"orders": 1
},
{
"quantity": 525,
"price": 343.95,
"orders": 1
},
{
"quantity": 1750,
"price": 332.2,
"orders": 1
},
{
"quantity": 875,
"price": 325.3,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 370.8,
"orders": 1
},
{
"quantity": 175,
"price": 370.85,
"orders": 1
},
{
"quantity": 350,
"price": 370.95,
"orders": 1
},
{
"quantity": 875,
"price": 386.9,
"orders": 1
},
{
"quantity": 525,
"price": 388.55,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|87978",
"symbol": "EICHERMOT25MAY5650PE",
"last_price": 312.6,
"volume": 9800,
"average_price": 293.84,
"oi": 24850,
"net_change": 46.65,
"total_buy_quantity": 11550,
"total_sell_quantity": 6300,
"lower_circuit_limit": 97.1,
"upper_circuit_limit": 434.8,
"last_trade_time": "1746686826836",
"oi_day_high": 25025,
"oi_day_low": 21700
},
"NSE_FO:CGPOWER25MAY650CE": {
"ohlc": {
"open": 10.2,
"high": 19.2,
"low": 8.3,
"close": 10
},
"depth": {
"buy": [
{
"quantity": 725,
"price": 10.1,
"orders": 1
},
{
"quantity": 725,
"price": 10.05,
"orders": 1
},
{
"quantity": 725,
"price": 10,
"orders": 1
},
{
"quantity": 3625,
"price": 9.85,
"orders": 3
},
{
"quantity": 725,
"price": 9.8,
"orders": 1
}
],
"sell": [
{
"quantity": 725,
"price": 10.3,
"orders": 1
},
{
"quantity": 3625,
"price": 10.35,
"orders": 4
},
{
"quantity": 3625,
"price": 10.45,
"orders": 3
},
{
"quantity": 2900,
"price": 10.5,
"orders": 2
},
{
"quantity": 4350,
"price": 10.55,
"orders": 3
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|80245",
"symbol": "CGPOWER25MAY650CE",
"last_price": 10,
"volume": 2480225,
"average_price": 15.21,
"oi": 556800,
"net_change": 0.65,
"total_buy_quantity": 335675,
"total_sell_quantity": 213875,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.35,
"last_trade_time": "1746698396103",
"oi_day_high": 692375,
"oi_day_low": 543025
},
"NSE_FO:OFSS25MAY8535PE": {
"ohlc": {
"open": 386.9,
"high": 512.7,
"low": 365.5,
"close": 512.7
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 529.2,
"orders": 1
},
{
"quantity": 200,
"price": 529.15,
"orders": 1
},
{
"quantity": 150,
"price": 504.75,
"orders": 1
},
{
"quantity": 50,
"price": 501.35,
"orders": 1
},
{
"quantity": 250,
"price": 500.7,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 577.15,
"orders": 1
},
{
"quantity": 50,
"price": 577.2,
"orders": 1
},
{
"quantity": 50,
"price": 577.9,
"orders": 1
},
{
"quantity": 150,
"price": 585.5,
"orders": 1
},
{
"quantity": 550,
"price": 615.35,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|125827",
"symbol": "OFSS25MAY8535PE",
"last_price": 512.7,
"volume": 2450,
"average_price": 402.54,
"oi": 11450,
"net_change": 61.45,
"total_buy_quantity": 2700,
"total_sell_quantity": 4700,
"lower_circuit_limit": 112.65,
"upper_circuit_limit": 789.85,
"last_trade_time": "1746696208711",
"oi_day_high": 11550,
"oi_day_low": 11300
},
"NSE_FO:DIXON25MAY16500PE": {
"ohlc": {
"open": 912.9,
"high": 1342.3,
"low": 771,
"close": 1331.15
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 1323.05,
"orders": 1
},
{
"quantity": 150,
"price": 1316.15,
"orders": 1
},
{
"quantity": 50,
"price": 1316.1,
"orders": 1
},
{
"quantity": 150,
"price": 1308.25,
"orders": 1
},
{
"quantity": 150,
"price": 1308.2,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 1343.95,
"orders": 1
},
{
"quantity": 150,
"price": 1344.55,
"orders": 1
},
{
"quantity": 50,
"price": 1344.6,
"orders": 1
},
{
"quantity": 50,
"price": 1396,
"orders": 1
},
{
"quantity": 150,
"price": 1397.5,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|80033",
"symbol": "DIXON25MAY16500PE",
"last_price": 1331.15,
"volume": 41150,
"average_price": 973.05,
"oi": 65400,
"net_change": 404.95,
"total_buy_quantity": 3450,
"total_sell_quantity": 4850,
"lower_circuit_limit": 219.4,
"upper_circuit_limit": 2276.6,
"last_trade_time": "1746698343749",
"oi_day_high": 68100,
"oi_day_low": 64950
},
"NSE_FO:IRFC25MAY132.5PE": {
"ohlc": {
"open": 11.75,
"high": 15.5,
"low": 11.5,
"close": 15.5
},
"depth": {
"buy": [
{
"quantity": 7050,
"price": 15.45,
"orders": 2
},
{
"quantity": 7050,
"price": 15.4,
"orders": 2
},
{
"quantity": 3525,
"price": 15.35,
"orders": 1
},
{
"quantity": 3525,
"price": 15.3,
"orders": 1
},
{
"quantity": 3525,
"price": 15.25,
"orders": 1
}
],
"sell": [
{
"quantity": 3525,
"price": 15.6,
"orders": 1
},
{
"quantity": 10575,
"price": 15.65,
"orders": 3
},
{
"quantity": 3525,
"price": 15.7,
"orders": 1
},
{
"quantity": 10575,
"price": 15.75,
"orders": 2
},
{
"quantity": 7050,
"price": 15.8,
"orders": 2
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|108337",
"symbol": "IRFC25MAY132.5PE",
"last_price": 15.5,
"volume": 42300,
"average_price": 12.96,
"oi": 535800,
"net_change": 2.8,
"total_buy_quantity": 345450,
"total_sell_quantity": 387750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.7,
"last_trade_time": "1746698394053",
"oi_day_high": 539325,
"oi_day_low": 525225
},
"NSE_FO:PNB25MAY103CE": {
"ohlc": {
"open": 0.95,
"high": 1,
"low": 0.5,
"close": 0.5
},
"depth": {
"buy": [
{
"quantity": 264000,
"price": 0.45,
"orders": 7
},
{
"quantity": 240000,
"price": 0.4,
"orders": 4
},
{
"quantity": 232000,
"price": 0.35,
"orders": 4
},
{
"quantity": 240000,
"price": 0.3,
"orders": 3
},
{
"quantity": 376000,
"price": 0.25,
"orders": 6
}
],
"sell": [
{
"quantity": 48000,
"price": 0.5,
"orders": 4
},
{
"quantity": 272000,
"price": 0.55,
"orders": 11
},
{
"quantity": 72000,
"price": 0.6,
"orders": 8
},
{
"quantity": 88000,
"price": 0.65,
"orders": 7
},
{
"quantity": 64000,
"price": 0.7,
"orders": 5
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|129890",
"symbol": "PNB25MAY103CE",
"last_price": 0.5,
"volume": 3808000,
"average_price": 0.61,
"oi": 4088000,
"net_change": -0.45,
"total_buy_quantity": 2672000,
"total_sell_quantity": 1560000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.95,
"last_trade_time": "1746698369599",
"oi_day_high": 4088000,
"oi_day_low": 3848000
},
"NSE_FO:ANGELONE25MAY2500PE": {
"ohlc": {
"open": 182,
"high": 237.8,
"low": 157.6,
"close": 237.8
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 234.5,
"orders": 1
},
{
"quantity": 200,
"price": 234.1,
"orders": 1
},
{
"quantity": 400,
"price": 234.05,
"orders": 1
},
{
"quantity": 200,
"price": 232.55,
"orders": 1
},
{
"quantity": 200,
"price": 232.1,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 239.7,
"orders": 1
},
{
"quantity": 200,
"price": 240.8,
"orders": 1
},
{
"quantity": 400,
"price": 242.45,
"orders": 2
},
{
"quantity": 200,
"price": 245.25,
"orders": 1
},
{
"quantity": 200,
"price": 247.4,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|67890",
"symbol": "ANGELONE25MAY2500PE",
"last_price": 237.8,
"volume": 19200,
"average_price": 193.9,
"oi": 23200,
"net_change": 36.8,
"total_buy_quantity": 12000,
"total_sell_quantity": 14800,
"lower_circuit_limit": 64.15,
"upper_circuit_limit": 337.85,
"last_trade_time": "1746698268689",
"oi_day_high": 24800,
"oi_day_low": 22400
},
"NSE_FO:HFCL25MAY85PE": {
"ohlc": {
"open": 8.3,
"high": 9.4,
"low": 8.3,
"close": 9.4
},
"depth": {
"buy": [
{
"quantity": 12450,
"price": 10.45,
"orders": 2
},
{
"quantity": 24900,
"price": 10.25,
"orders": 2
},
{
"quantity": 8300,
"price": 10.05,
"orders": 1
},
{
"quantity": 41500,
"price": 10,
"orders": 1
},
{
"quantity": 20750,
"price": 9.9,
"orders": 1
}
],
"sell": [
{
"quantity": 4150,
"price": 10.75,
"orders": 1
},
{
"quantity": 20750,
"price": 10.8,
"orders": 1
},
{
"quantity": 41500,
"price": 11,
"orders": 1
},
{
"quantity": 16600,
"price": 11.15,
"orders": 1
},
{
"quantity": 41500,
"price": 11.75,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|88362",
"symbol": "HFCL25MAY85PE",
"last_price": 9.4,
"volume": 41500,
"average_price": 9.01,
"oi": 1581150,
"net_change": 1.3,
"total_buy_quantity": 456500,
"total_sell_quantity": 427450,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.1,
"last_trade_time": "1746695992286",
"oi_day_high": 1585300,
"oi_day_low": 1581150
},
"NSE_FO:BPCL25MAY300PE": {
"ohlc": {
"open": 3.8,
"high": 7.55,
"low": 3.4,
"close": 7.3
},
"depth": {
"buy": [
{
"quantity": 14400,
"price": 7.25,
"orders": 6
},
{
"quantity": 5400,
"price": 7.2,
"orders": 3
},
{
"quantity": 14400,
"price": 7.15,
"orders": 5
},
{
"quantity": 1800,
"price": 7.1,
"orders": 1
},
{
"quantity": 5400,
"price": 7.05,
"orders": 2
}
],
"sell": [
{
"quantity": 3600,
"price": 7.35,
"orders": 2
},
{
"quantity": 5400,
"price": 7.4,
"orders": 3
},
{
"quantity": 10800,
"price": 7.45,
"orders": 5
},
{
"quantity": 9000,
"price": 7.5,
"orders": 5
},
{
"quantity": 7200,
"price": 7.55,
"orders": 3
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|71900",
"symbol": "BPCL25MAY300PE",
"last_price": 7.3,
"volume": 2622600,
"average_price": 5.42,
"oi": 1620000,
"net_change": 3.25,
"total_buy_quantity": 567000,
"total_sell_quantity": 457200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.05,
"last_trade_time": "1746698395114",
"oi_day_high": 1755000,
"oi_day_low": 1584000
},
"NSE_FO:RELIANCE25MAY1300CE": {
"ohlc": {
"open": 116.1,
"high": 129,
"low": 109.5,
"close": 109.55
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 108.9,
"orders": 1
},
{
"quantity": 500,
"price": 108.85,
"orders": 1
},
{
"quantity": 500,
"price": 108.65,
"orders": 1
},
{
"quantity": 500,
"price": 108.6,
"orders": 1
},
{
"quantity": 500,
"price": 107.6,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 111,
"orders": 1
},
{
"quantity": 3500,
"price": 111.05,
"orders": 2
},
{
"quantity": 500,
"price": 111.1,
"orders": 1
},
{
"quantity": 500,
"price": 111.65,
"orders": 1
},
{
"quantity": 500,
"price": 111.85,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|120090",
"symbol": "RELIANCE25MAY1300CE",
"last_price": 109.55,
"volume": 144500,
"average_price": 118.5,
"oi": 2069500,
"net_change": -6.55,
"total_buy_quantity": 61500,
"total_sell_quantity": 57000,
"lower_circuit_limit": 62.35,
"upper_circuit_limit": 169.85,
"last_trade_time": "1746698396379",
"oi_day_high": 2114500,
"oi_day_low": 2069500
},
"NSE_FO:TATACHEM25MAY860PE": {
"ohlc": {
"open": 37.4,
"high": 62.8,
"low": 32.05,
"close": 62.4
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 63.35,
"orders": 1
},
{
"quantity": 550,
"price": 63.3,
"orders": 1
},
{
"quantity": 550,
"price": 62.4,
"orders": 1
},
{
"quantity": 550,
"price": 62.3,
"orders": 1
},
{
"quantity": 550,
"price": 62.25,
"orders": 1
}
],
"sell": [
{
"quantity": 550,
"price": 64.65,
"orders": 1
},
{
"quantity": 550,
"price": 64.95,
"orders": 1
},
{
"quantity": 550,
"price": 65,
"orders": 1
},
{
"quantity": 550,
"price": 65.05,
"orders": 1
},
{
"quantity": 550,
"price": 66.4,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|141649",
"symbol": "TATACHEM25MAY860PE",
"last_price": 62.4,
"volume": 237050,
"average_price": 39.09,
"oi": 270050,
"net_change": 14.85,
"total_buy_quantity": 68750,
"total_sell_quantity": 47850,
"lower_circuit_limit": 16.4,
"upper_circuit_limit": 78.7,
"last_trade_time": "1746698329291",
"oi_day_high": 276650,
"oi_day_low": 232650
},
"NSE_FO:LUPIN25MAY2100PE": {
"ohlc": {
"open": 89.75,
"high": 133.95,
"low": 88.85,
"close": 129.7
},
"depth": {
"buy": [
{
"quantity": 425,
"price": 128.85,
"orders": 1
},
{
"quantity": 425,
"price": 128.8,
"orders": 1
},
{
"quantity": 425,
"price": 128.7,
"orders": 1
},
{
"quantity": 425,
"price": 128.45,
"orders": 1
},
{
"quantity": 425,
"price": 128.4,
"orders": 1
}
],
"sell": [
{
"quantity": 425,
"price": 132.8,
"orders": 1
},
{
"quantity": 425,
"price": 137.5,
"orders": 1
},
{
"quantity": 2125,
"price": 137.55,
"orders": 1
},
{
"quantity": 2125,
"price": 139.1,
"orders": 1
},
{
"quantity": 425,
"price": 139.7,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|116360",
"symbol": "LUPIN25MAY2100PE",
"last_price": 129.7,
"volume": 72250,
"average_price": 108.94,
"oi": 148750,
"net_change": 40.3,
"total_buy_quantity": 44625,
"total_sell_quantity": 22525,
"lower_circuit_limit": 27.65,
"upper_circuit_limit": 151.15,
"last_trade_time": "1746698296525",
"oi_day_high": 155550,
"oi_day_low": 145350
},
"NSE_FO:BHEL25MAY230CE": {
"ohlc": {
"open": 7.95,
"high": 8.85,
"low": 4.75,
"close": 5.2
},
"depth": {
"buy": [
{
"quantity": 7875,
"price": 5.1,
"orders": 3
},
{
"quantity": 2625,
"price": 5.05,
"orders": 1
},
{
"quantity": 7875,
"price": 5,
"orders": 2
},
{
"quantity": 15750,
"price": 4.95,
"orders": 4
},
{
"quantity": 36750,
"price": 4.9,
"orders": 5
}
],
"sell": [
{
"quantity": 10500,
"price": 5.2,
"orders": 4
},
{
"quantity": 7875,
"price": 5.25,
"orders": 3
},
{
"quantity": 10500,
"price": 5.3,
"orders": 4
},
{
"quantity": 5250,
"price": 5.35,
"orders": 2
},
{
"quantity": 31500,
"price": 5.4,
"orders": 4
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|71450",
"symbol": "BHEL25MAY230CE",
"last_price": 5.2,
"volume": 4606875,
"average_price": 6.86,
"oi": 4717125,
"net_change": -2.95,
"total_buy_quantity": 711375,
"total_sell_quantity": 992250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.15,
"last_trade_time": "1746698396869",
"oi_day_high": 4824750,
"oi_day_low": 4557000
},
"NSE_FO:NBCC25MAY100CE": {
"ohlc": {
"open": 2.3,
"high": 2.45,
"low": 1.65,
"close": 1.7
},
"depth": {
"buy": [
{
"quantity": 29000,
"price": 1.7,
"orders": 5
},
{
"quantity": 40600,
"price": 1.65,
"orders": 6
},
{
"quantity": 539400,
"price": 1.6,
"orders": 7
},
{
"quantity": 81200,
"price": 1.55,
"orders": 6
},
{
"quantity": 17400,
"price": 1.5,
"orders": 3
}
],
"sell": [
{
"quantity": 11600,
"price": 1.75,
"orders": 2
},
{
"quantity": 23200,
"price": 1.8,
"orders": 4
},
{
"quantity": 87000,
"price": 1.85,
"orders": 7
},
{
"quantity": 23200,
"price": 1.9,
"orders": 4
},
{
"quantity": 23200,
"price": 1.95,
"orders": 4
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|107981",
"symbol": "NBCC25MAY100CE",
"last_price": 1.7,
"volume": 1653000,
"average_price": 1.97,
"oi": 3578600,
"net_change": -0.75,
"total_buy_quantity": 1595000,
"total_sell_quantity": 1589200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.45,
"last_trade_time": "1746698397806",
"oi_day_high": 3683000,
"oi_day_low": 3578600
},
"NSE_FO:TATAPOWER25MAY395CE": {
"ohlc": {
"open": 6.9,
"high": 8.45,
"low": 5,
"close": 5.05
},
"depth": {
"buy": [
{
"quantity": 5400,
"price": 4.9,
"orders": 3
},
{
"quantity": 8100,
"price": 4.85,
"orders": 4
},
{
"quantity": 5400,
"price": 4.8,
"orders": 3
},
{
"quantity": 10800,
"price": 4.75,
"orders": 2
},
{
"quantity": 10800,
"price": 4.65,
"orders": 2
}
],
"sell": [
{
"quantity": 2700,
"price": 5,
"orders": 2
},
{
"quantity": 10800,
"price": 5.05,
"orders": 6
},
{
"quantity": 5400,
"price": 5.1,
"orders": 2
},
{
"quantity": 13500,
"price": 5.15,
"orders": 5
},
{
"quantity": 8100,
"price": 5.2,
"orders": 4
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|142867",
"symbol": "TATAPOWER25MAY395CE",
"last_price": 5.05,
"volume": 1620000,
"average_price": 6.62,
"oi": 994950,
"net_change": -1.5,
"total_buy_quantity": 410400,
"total_sell_quantity": 352350,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.55,
"last_trade_time": "1746698340004",
"oi_day_high": 1287900,
"oi_day_low": 989550
},
"NSE_FO:TIINDIA25MAY2650PE": {
"ohlc": {
"open": 27.4,
"high": 42.1,
"low": 20.75,
"close": 42.1
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 38.85,
"orders": 1
},
{
"quantity": 450,
"price": 38.8,
"orders": 2
},
{
"quantity": 150,
"price": 38.75,
"orders": 1
},
{
"quantity": 300,
"price": 37.45,
"orders": 1
},
{
"quantity": 750,
"price": 37.4,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 41.8,
"orders": 1
},
{
"quantity": 150,
"price": 41.85,
"orders": 1
},
{
"quantity": 450,
"price": 41.95,
"orders": 2
},
{
"quantity": 300,
"price": 42.15,
"orders": 1
},
{
"quantity": 300,
"price": 42.4,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|143991",
"symbol": "TIINDIA25MAY2650PE",
"last_price": 42.1,
"volume": 40200,
"average_price": 30.03,
"oi": 17250,
"net_change": 14.55,
"total_buy_quantity": 31650,
"total_sell_quantity": 20550,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 61.15,
"last_trade_time": "1746698343534",
"oi_day_high": 19800,
"oi_day_low": 15150
},
"NSE_FO:BHARATFORG25MAY1100PE": {
"ohlc": {
"open": 30.05,
"high": 56.7,
"low": 27,
"close": 42.5
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 42.3,
"orders": 1
},
{
"quantity": 500,
"price": 42.25,
"orders": 1
},
{
"quantity": 500,
"price": 42.05,
"orders": 1
},
{
"quantity": 500,
"price": 42,
"orders": 1
},
{
"quantity": 500,
"price": 41.6,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 42.75,
"orders": 1
},
{
"quantity": 1000,
"price": 42.8,
"orders": 2
},
{
"quantity": 500,
"price": 42.95,
"orders": 1
},
{
"quantity": 3000,
"price": 43,
"orders": 2
},
{
"quantity": 500,
"price": 43.2,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|74776",
"symbol": "BHARATFORG25MAY1100PE",
"last_price": 42.5,
"volume": 3745500,
"average_price": 42.48,
"oi": 377000,
"net_change": 9.2,
"total_buy_quantity": 140500,
"total_sell_quantity": 132000,
"lower_circuit_limit": 8.65,
"upper_circuit_limit": 108.05,
"last_trade_time": "1746698398329",
"oi_day_high": 534500,
"oi_day_low": 375500
},
"NSE_FO:HINDUNILVR25MAY2320PE": {
"ohlc": {
"open": 27.25,
"high": 34.3,
"low": 21.55,
"close": 34.15
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 33.6,
"orders": 1
},
{
"quantity": 600,
"price": 33.55,
"orders": 1
},
{
"quantity": 300,
"price": 30.35,
"orders": 1
},
{
"quantity": 300,
"price": 30.3,
"orders": 1
},
{
"quantity": 300,
"price": 30.25,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 34.15,
"orders": 1
},
{
"quantity": 300,
"price": 34.2,
"orders": 1
},
{
"quantity": 900,
"price": 34.3,
"orders": 1
},
{
"quantity": 1200,
"price": 34.85,
"orders": 2
},
{
"quantity": 900,
"price": 35.35,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|89758",
"symbol": "HINDUNILVR25MAY2320PE",
"last_price": 34.15,
"volume": 214500,
"average_price": 27.45,
"oi": 112200,
"net_change": 10.6,
"total_buy_quantity": 57300,
"total_sell_quantity": 31800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 51.65,
"last_trade_time": "1746698396374",
"oi_day_high": 121500,
"oi_day_low": 106200
},
"NSE_FO:KOTAKBANK25MAY2220CE": {
"ohlc": {
"open": 9.85,
"high": 16.25,
"low": 9.65,
"close": 12.05
},
"depth": {
"buy": [
{
"quantity": 800,
"price": 12.15,
"orders": 2
},
{
"quantity": 1200,
"price": 12.1,
"orders": 3
},
{
"quantity": 1600,
"price": 12.05,
"orders": 4
},
{
"quantity": 1600,
"price": 12,
"orders": 4
},
{
"quantity": 1200,
"price": 11.95,
"orders": 3
}
],
"sell": [
{
"quantity": 800,
"price": 12.35,
"orders": 2
},
{
"quantity": 800,
"price": 12.4,
"orders": 2
},
{
"quantity": 1600,
"price": 12.45,
"orders": 4
},
{
"quantity": 2000,
"price": 12.5,
"orders": 5
},
{
"quantity": 1600,
"price": 12.55,
"orders": 4
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|112100",
"symbol": "KOTAKBANK25MAY2220CE",
"last_price": 12.05,
"volume": 1320800,
"average_price": 13.06,
"oi": 524400,
"net_change": 3,
"total_buy_quantity": 423600,
"total_sell_quantity": 87200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 58.45,
"last_trade_time": "1746698389930",
"oi_day_high": 574000,
"oi_day_low": 515200
},
"NSE_FO:CESC25MAY157.5CE": {
"ohlc": {
"open": 11.5,
"high": 11.5,
"low": 8.4,
"close": 8.4
},
"depth": {
"buy": [
{
"quantity": 2925,
"price": 7.85,
"orders": 1
},
{
"quantity": 2925,
"price": 7.8,
"orders": 1
},
{
"quantity": 5850,
"price": 7.65,
"orders": 1
},
{
"quantity": 2925,
"price": 7.5,
"orders": 1
},
{
"quantity": 5850,
"price": 7.45,
"orders": 1
}
],
"sell": [
{
"quantity": 2925,
"price": 8.4,
"orders": 1
},
{
"quantity": 38025,
"price": 8.45,
"orders": 1
},
{
"quantity": 2925,
"price": 8.75,
"orders": 1
},
{
"quantity": 11700,
"price": 8.8,
"orders": 1
},
{
"quantity": 8775,
"price": 8.9,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|80001",
"symbol": "CESC25MAY157.5CE",
"last_price": 8.4,
"volume": 52650,
"average_price": 10.75,
"oi": 298350,
"net_change": -2.65,
"total_buy_quantity": 283725,
"total_sell_quantity": 310050,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.05,
"last_trade_time": "1746698369692",
"oi_day_high": 312975,
"oi_day_low": 298350
},
"NSE_FO:KEI25MAY3000PE": {
"ohlc": {
"open": 33,
"high": 46.45,
"low": 20.4,
"close": 48
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 45.75,
"orders": 1
},
{
"quantity": 150,
"price": 45.7,
"orders": 1
},
{
"quantity": 150,
"price": 45.35,
"orders": 1
},
{
"quantity": 150,
"price": 45.3,
"orders": 1
},
{
"quantity": 150,
"price": 45.25,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 46.3,
"orders": 1
},
{
"quantity": 150,
"price": 46.35,
"orders": 1
},
{
"quantity": 300,
"price": 46.4,
"orders": 2
},
{
"quantity": 300,
"price": 46.45,
"orders": 1
},
{
"quantity": 150,
"price": 46.5,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|99711",
"symbol": "KEI25MAY3000PE",
"last_price": 48,
"volume": 151800,
"average_price": 30.15,
"oi": 69750,
"net_change": 13.35,
"total_buy_quantity": 46950,
"total_sell_quantity": 28500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 102.95,
"last_trade_time": "1746698392347",
"oi_day_high": 75900,
"oi_day_low": 69450
},
"NSE_FO:UNIONBANK25MAY127.5CE": {
"ohlc": {
"open": 2.1,
"high": 2.2,
"low": 1.4,
"close": 1.5
},
"depth": {
"buy": [
{
"quantity": 22125,
"price": 1.35,
"orders": 5
},
{
"quantity": 17700,
"price": 1.3,
"orders": 4
},
{
"quantity": 17700,
"price": 1.25,
"orders": 4
},
{
"quantity": 53100,
"price": 1.2,
"orders": 4
},
{
"quantity": 8850,
"price": 1.15,
"orders": 2
}
],
"sell": [
{
"quantity": 8850,
"price": 1.45,
"orders": 2
},
{
"quantity": 22125,
"price": 1.5,
"orders": 5
},
{
"quantity": 35400,
"price": 1.55,
"orders": 4
},
{
"quantity": 35400,
"price": 1.6,
"orders": 4
},
{
"quantity": 13275,
"price": 1.65,
"orders": 3
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|145457",
"symbol": "UNIONBANK25MAY127.5CE",
"last_price": 1.5,
"volume": 1362900,
"average_price": 1.68,
"oi": 1141650,
"net_change": -0.6,
"total_buy_quantity": 716850,
"total_sell_quantity": 796500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.1,
"last_trade_time": "1746698128273",
"oi_day_high": 1141650,
"oi_day_low": 880575
},
"NSE_FO:TATASTEEL25MAY142.5CE": {
"ohlc": {
"open": 7.05,
"high": 7.4,
"low": 5.1,
"close": 5.3
},
"depth": {
"buy": [
{
"quantity": 44000,
"price": 5.25,
"orders": 5
},
{
"quantity": 16500,
"price": 5.2,
"orders": 3
},
{
"quantity": 16500,
"price": 5.15,
"orders": 3
},
{
"quantity": 16500,
"price": 5.1,
"orders": 3
},
{
"quantity": 5500,
"price": 5.05,
"orders": 1
}
],
"sell": [
{
"quantity": 27500,
"price": 5.35,
"orders": 4
},
{
"quantity": 16500,
"price": 5.4,
"orders": 3
},
{
"quantity": 55000,
"price": 5.45,
"orders": 9
},
{
"quantity": 44000,
"price": 5.5,
"orders": 8
},
{
"quantity": 44000,
"price": 5.55,
"orders": 8
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|143053",
"symbol": "TATASTEEL25MAY142.5CE",
"last_price": 5.3,
"volume": 9388500,
"average_price": 5.83,
"oi": 5901500,
"net_change": -1.55,
"total_buy_quantity": 297000,
"total_sell_quantity": 671000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.85,
"last_trade_time": "1746698391286",
"oi_day_high": 7260000,
"oi_day_low": 5439500
},
"NSE_FO:NCC25MAY220CE": {
"ohlc": {
"open": 8.15,
"high": 8.5,
"low": 5.05,
"close": 5.15
},
"depth": {
"buy": [
{
"quantity": 5325,
"price": 5.05,
"orders": 3
},
{
"quantity": 8875,
"price": 5,
"orders": 5
},
{
"quantity": 3550,
"price": 4.95,
"orders": 2
},
{
"quantity": 1775,
"price": 4.9,
"orders": 1
},
{
"quantity": 19525,
"price": 4.85,
"orders": 3
}
],
"sell": [
{
"quantity": 7100,
"price": 5.25,
"orders": 3
},
{
"quantity": 5325,
"price": 5.3,
"orders": 3
},
{
"quantity": 7100,
"price": 5.35,
"orders": 3
},
{
"quantity": 7100,
"price": 5.4,
"orders": 4
},
{
"quantity": 23075,
"price": 5.45,
"orders": 5
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|108151",
"symbol": "NCC25MAY220CE",
"last_price": 5.15,
"volume": 1068550,
"average_price": 6.34,
"oi": 1556675,
"net_change": -2.55,
"total_buy_quantity": 386950,
"total_sell_quantity": 424225,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.7,
"last_trade_time": "1746698344006",
"oi_day_high": 1759025,
"oi_day_low": 1554900
},
"NSE_FO:KPITTECH25MAY1220PE": {
"ohlc": {
"open": 27.4,
"high": 34.4,
"low": 16.2,
"close": 33.75
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 32.8,
"orders": 1
},
{
"quantity": 400,
"price": 32.6,
"orders": 1
},
{
"quantity": 800,
"price": 32.55,
"orders": 1
},
{
"quantity": 400,
"price": 31.45,
"orders": 1
},
{
"quantity": 400,
"price": 31.4,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 33.85,
"orders": 1
},
{
"quantity": 800,
"price": 33.95,
"orders": 2
},
{
"quantity": 800,
"price": 34,
"orders": 1
},
{
"quantity": 400,
"price": 34.3,
"orders": 1
},
{
"quantity": 800,
"price": 34.35,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|112454",
"symbol": "KPITTECH25MAY1220PE",
"last_price": 33.75,
"volume": 145600,
"average_price": 24.03,
"oi": 77200,
"net_change": 7.8,
"total_buy_quantity": 88800,
"total_sell_quantity": 72800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 56.9,
"last_trade_time": "1746698387728",
"oi_day_high": 130400,
"oi_day_low": 77200
},
"NSE_FO:DALBHARAT25MAY1980PE": {
"ohlc": {
"open": 50.2,
"high": 67.4,
"low": 49.8,
"close": 66.4
},
"depth": {
"buy": [
{
"quantity": 275,
"price": 60.8,
"orders": 1
},
{
"quantity": 4125,
"price": 60.35,
"orders": 1
},
{
"quantity": 1925,
"price": 56.35,
"orders": 2
},
{
"quantity": 2750,
"price": 54.7,
"orders": 1
},
{
"quantity": 275,
"price": 54,
"orders": 1
}
],
"sell": [
{
"quantity": 825,
"price": 81.1,
"orders": 1
},
{
"quantity": 275,
"price": 81.15,
"orders": 1
},
{
"quantity": 4125,
"price": 85.2,
"orders": 1
},
{
"quantity": 825,
"price": 85.3,
"orders": 1
},
{
"quantity": 1375,
"price": 87.35,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|84724",
"symbol": "DALBHARAT25MAY1980PE",
"last_price": 66.4,
"volume": 12100,
"average_price": 57.82,
"oi": 29150,
"net_change": 9.5,
"total_buy_quantity": 13750,
"total_sell_quantity": 25025,
"lower_circuit_limit": 6.9,
"upper_circuit_limit": 106.9,
"last_trade_time": "1746697835602",
"oi_day_high": 31075,
"oi_day_low": 25850
},
"NSE_FO:CYIENT25MAY1240CE": {
"ohlc": {
"open": 24.35,
"high": 31.2,
"low": 21.6,
"close": 22
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 20.6,
"orders": 1
},
{
"quantity": 300,
"price": 20.55,
"orders": 1
},
{
"quantity": 3000,
"price": 18.25,
"orders": 2
},
{
"quantity": 1200,
"price": 18.05,
"orders": 1
},
{
"quantity": 3000,
"price": 17.4,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 22.25,
"orders": 1
},
{
"quantity": 300,
"price": 22.3,
"orders": 1
},
{
"quantity": 600,
"price": 22.35,
"orders": 1
},
{
"quantity": 600,
"price": 22.75,
"orders": 1
},
{
"quantity": 300,
"price": 23.2,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|77664",
"symbol": "CYIENT25MAY1240CE",
"last_price": 22,
"volume": 51000,
"average_price": 25.93,
"oi": 72900,
"net_change": 0.65,
"total_buy_quantity": 41700,
"total_sell_quantity": 66900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 58.65,
"last_trade_time": "1746697785209",
"oi_day_high": 75300,
"oi_day_low": 66600
},
"NSE_FO:INDIGO25MAY5500CE": {
"ohlc": {
"open": 116.9,
"high": 135.8,
"low": 73,
"close": 76.05
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 75.3,
"orders": 1
},
{
"quantity": 450,
"price": 75.25,
"orders": 3
},
{
"quantity": 150,
"price": 74.15,
"orders": 1
},
{
"quantity": 150,
"price": 74.1,
"orders": 1
},
{
"quantity": 150,
"price": 73.05,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 77.75,
"orders": 1
},
{
"quantity": 150,
"price": 77.8,
"orders": 1
},
{
"quantity": 150,
"price": 78.7,
"orders": 1
},
{
"quantity": 300,
"price": 78.75,
"orders": 2
},
{
"quantity": 150,
"price": 79.2,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|94019",
"symbol": "INDIGO25MAY5500CE",
"last_price": 76.05,
"volume": 463200,
"average_price": 99.12,
"oi": 150000,
"net_change": -36.8,
"total_buy_quantity": 18750,
"total_sell_quantity": 22350,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 219.15,
"last_trade_time": "1746698398479",
"oi_day_high": 156000,
"oi_day_low": 132600
},
"NSE_FO:CONCOR25MAY710CE": {
"ohlc": {
"open": 9.8,
"high": 11.3,
"low": 5.8,
"close": 5.8
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 5.85,
"orders": 1
},
{
"quantity": 3000,
"price": 5.8,
"orders": 2
},
{
"quantity": 3000,
"price": 5.75,
"orders": 2
},
{
"quantity": 2000,
"price": 5.7,
"orders": 2
},
{
"quantity": 3000,
"price": 5.65,
"orders": 2
}
],
"sell": [
{
"quantity": 1000,
"price": 6,
"orders": 1
},
{
"quantity": 2000,
"price": 6.05,
"orders": 2
},
{
"quantity": 2000,
"price": 6.1,
"orders": 2
},
{
"quantity": 2000,
"price": 6.15,
"orders": 2
},
{
"quantity": 1000,
"price": 6.2,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|83185",
"symbol": "CONCOR25MAY710CE",
"last_price": 5.8,
"volume": 304000,
"average_price": 8.08,
"oi": 517000,
"net_change": -5.55,
"total_buy_quantity": 278000,
"total_sell_quantity": 198000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.35,
"last_trade_time": "1746698386615",
"oi_day_high": 569000,
"oi_day_low": 513000
},
"NSE_FO:AXISBANK25MAY1210CE": {
"ohlc": {
"open": 12.5,
"high": 15.8,
"low": 11.65,
"close": 13.3
},
"depth": {
"buy": [
{
"quantity": 3125,
"price": 13.2,
"orders": 5
},
{
"quantity": 3125,
"price": 13.15,
"orders": 5
},
{
"quantity": 8125,
"price": 13.1,
"orders": 7
},
{
"quantity": 6250,
"price": 13.05,
"orders": 5
},
{
"quantity": 6250,
"price": 13,
"orders": 4
}
],
"sell": [
{
"quantity": 4375,
"price": 13.35,
"orders": 3
},
{
"quantity": 1875,
"price": 13.4,
"orders": 3
},
{
"quantity": 3750,
"price": 13.45,
"orders": 4
},
{
"quantity": 3125,
"price": 13.5,
"orders": 5
},
{
"quantity": 3125,
"price": 13.55,
"orders": 5
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|70940",
"symbol": "AXISBANK25MAY1210CE",
"last_price": 13.3,
"volume": 3281875,
"average_price": 13.07,
"oi": 874375,
"net_change": 2.85,
"total_buy_quantity": 453750,
"total_sell_quantity": 146875,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.45,
"last_trade_time": "1746698380222",
"oi_day_high": 999375,
"oi_day_low": 730625
},
"NSE_FO:DELHIVERY25MAY300PE": {
"ohlc": {
"open": 10.7,
"high": 14.6,
"low": 8.5,
"close": 14
},
"depth": {
"buy": [
{
"quantity": 1525,
"price": 13.75,
"orders": 1
},
{
"quantity": 1525,
"price": 13.7,
"orders": 1
},
{
"quantity": 1525,
"price": 13.65,
"orders": 1
},
{
"quantity": 1525,
"price": 13.6,
"orders": 1
},
{
"quantity": 1525,
"price": 13.55,
"orders": 1
}
],
"sell": [
{
"quantity": 1525,
"price": 13.9,
"orders": 1
},
{
"quantity": 1525,
"price": 13.95,
"orders": 1
},
{
"quantity": 3050,
"price": 14,
"orders": 2
},
{
"quantity": 1525,
"price": 14.05,
"orders": 1
},
{
"quantity": 1525,
"price": 14.1,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|79055",
"symbol": "DELHIVERY25MAY300PE",
"last_price": 14,
"volume": 895175,
"average_price": 11.36,
"oi": 1136125,
"net_change": 3.35,
"total_buy_quantity": 210450,
"total_sell_quantity": 272975,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.65,
"last_trade_time": "1746698398659",
"oi_day_high": 1160525,
"oi_day_low": 1067500
},
"NSE_FO:HINDZINC25MAY460CE": {
"ohlc": {
"open": 3.5,
"high": 4,
"low": 2.2,
"close": 2.6
},
"depth": {
"buy": [
{
"quantity": 4900,
"price": 2.5,
"orders": 2
},
{
"quantity": 2450,
"price": 2.45,
"orders": 2
},
{
"quantity": 6125,
"price": 2.4,
"orders": 4
},
{
"quantity": 6125,
"price": 2.35,
"orders": 4
},
{
"quantity": 4900,
"price": 2.3,
"orders": 3
}
],
"sell": [
{
"quantity": 7350,
"price": 2.6,
"orders": 6
},
{
"quantity": 8575,
"price": 2.65,
"orders": 6
},
{
"quantity": 6125,
"price": 2.7,
"orders": 5
},
{
"quantity": 6125,
"price": 2.75,
"orders": 4
},
{
"quantity": 2450,
"price": 2.8,
"orders": 2
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|98903",
"symbol": "HINDZINC25MAY460CE",
"last_price": 2.6,
"volume": 259700,
"average_price": 2.84,
"oi": 425075,
"net_change": -1.65,
"total_buy_quantity": 184975,
"total_sell_quantity": 271950,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.25,
"last_trade_time": "1746698388803",
"oi_day_high": 425075,
"oi_day_low": 395675
},
"NSE_FO:TITAGARH25MAY820PE": {
"ohlc": {
"open": 109,
"high": 112.85,
"low": 109,
"close": 112.85
},
"depth": {
"buy": [
{
"quantity": 1250,
"price": 136.45,
"orders": 2
},
{
"quantity": 625,
"price": 136.4,
"orders": 1
},
{
"quantity": 625,
"price": 136.35,
"orders": 1
},
{
"quantity": 1250,
"price": 136.05,
"orders": 1
},
{
"quantity": 1250,
"price": 134.05,
"orders": 1
}
],
"sell": [
{
"quantity": 625,
"price": 142.65,
"orders": 1
},
{
"quantity": 625,
"price": 142.7,
"orders": 1
},
{
"quantity": 625,
"price": 142.8,
"orders": 1
},
{
"quantity": 625,
"price": 142.9,
"orders": 1
},
{
"quantity": 25000,
"price": 157.6,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|144083",
"symbol": "TITAGARH25MAY820PE",
"last_price": 112.85,
"volume": 1250,
"average_price": 110.92,
"oi": 29375,
"net_change": -16.6,
"total_buy_quantity": 49375,
"total_sell_quantity": 27500,
"lower_circuit_limit": 73.75,
"upper_circuit_limit": 185.15,
"last_trade_time": "1746678017452",
"oi_day_high": 29375,
"oi_day_low": 29375
},
"NSE_FO:AMBUJACEM25MAY570CE": {
"ohlc": {
"open": 5,
"high": 5.05,
"low": 3,
"close": 3
},
"depth": {
"buy": [
{
"quantity": 5400,
"price": 2.85,
"orders": 5
},
{
"quantity": 3600,
"price": 2.8,
"orders": 4
},
{
"quantity": 4500,
"price": 2.75,
"orders": 4
},
{
"quantity": 11700,
"price": 2.7,
"orders": 4
},
{
"quantity": 3600,
"price": 2.65,
"orders": 3
}
],
"sell": [
{
"quantity": 2700,
"price": 3,
"orders": 3
},
{
"quantity": 4500,
"price": 3.05,
"orders": 4
},
{
"quantity": 7200,
"price": 3.1,
"orders": 4
},
{
"quantity": 4500,
"price": 3.15,
"orders": 4
},
{
"quantity": 6300,
"price": 3.2,
"orders": 4
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|65880",
"symbol": "AMBUJACEM25MAY570CE",
"last_price": 3,
"volume": 518400,
"average_price": 3.79,
"oi": 496800,
"net_change": -1.8,
"total_buy_quantity": 225900,
"total_sell_quantity": 225000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.8,
"last_trade_time": "1746698324264",
"oi_day_high": 527400,
"oi_day_low": 485100
},
"NSE_FO:JSWSTEEL25MAY1040CE": {
"ohlc": {
"open": 6.95,
"high": 7,
"low": 5.15,
"close": 5.3
},
"depth": {
"buy": [
{
"quantity": 2025,
"price": 5.05,
"orders": 2
},
{
"quantity": 13500,
"price": 5,
"orders": 2
},
{
"quantity": 1350,
"price": 4.95,
"orders": 1
},
{
"quantity": 675,
"price": 4.9,
"orders": 1
},
{
"quantity": 2025,
"price": 4.85,
"orders": 2
}
],
"sell": [
{
"quantity": 2025,
"price": 5.3,
"orders": 3
},
{
"quantity": 3375,
"price": 5.35,
"orders": 4
},
{
"quantity": 2025,
"price": 5.4,
"orders": 3
},
{
"quantity": 3375,
"price": 5.45,
"orders": 4
},
{
"quantity": 1350,
"price": 5.5,
"orders": 2
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|99015",
"symbol": "JSWSTEEL25MAY1040CE",
"last_price": 5.3,
"volume": 172800,
"average_price": 5.59,
"oi": 632475,
"net_change": -1.25,
"total_buy_quantity": 394875,
"total_sell_quantity": 118800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.55,
"last_trade_time": "1746698262708",
"oi_day_high": 645300,
"oi_day_low": 631800
},
"NSE_FO:VOLTAS25MAY1280CE": {
"ohlc": {
"open": 49.9,
"high": 53.7,
"low": 23.9,
"close": 23.45
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 23.45,
"orders": 1
},
{
"quantity": 300,
"price": 23.4,
"orders": 1
},
{
"quantity": 600,
"price": 23.35,
"orders": 2
},
{
"quantity": 900,
"price": 23.3,
"orders": 3
},
{
"quantity": 1500,
"price": 23.25,
"orders": 4
}
],
"sell": [
{
"quantity": 600,
"price": 23.75,
"orders": 2
},
{
"quantity": 600,
"price": 23.8,
"orders": 2
},
{
"quantity": 900,
"price": 23.85,
"orders": 3
},
{
"quantity": 900,
"price": 23.9,
"orders": 3
},
{
"quantity": 900,
"price": 23.95,
"orders": 3
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|139979",
"symbol": "VOLTAS25MAY1280CE",
"last_price": 23.45,
"volume": 3748500,
"average_price": 35.81,
"oi": 616200,
"net_change": -16.35,
"total_buy_quantity": 153600,
"total_sell_quantity": 168000,
"lower_circuit_limit": 3.05,
"upper_circuit_limit": 76.55,
"last_trade_time": "1746698398656",
"oi_day_high": 695400,
"oi_day_low": 386700
},
"NSE_FO:UPL25MAY680PE": {
"ohlc": {
"open": 22.6,
"high": 44,
"low": 21.45,
"close": 44
},
"depth": {
"buy": [
{
"quantity": 1355,
"price": 42.9,
"orders": 1
},
{
"quantity": 1355,
"price": 41.05,
"orders": 1
},
{
"quantity": 1355,
"price": 41,
"orders": 1
},
{
"quantity": 1355,
"price": 40.85,
"orders": 1
},
{
"quantity": 13550,
"price": 39.25,
"orders": 1
}
],
"sell": [
{
"quantity": 1355,
"price": 44.6,
"orders": 1
},
{
"quantity": 1355,
"price": 44.65,
"orders": 1
},
{
"quantity": 1355,
"price": 44.85,
"orders": 1
},
{
"quantity": 1355,
"price": 44.9,
"orders": 1
},
{
"quantity": 4065,
"price": 48.05,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|138930",
"symbol": "UPL25MAY680PE",
"last_price": 44,
"volume": 1077225,
"average_price": 27.29,
"oi": 365850,
"net_change": 22.7,
"total_buy_quantity": 78590,
"total_sell_quantity": 73170,
"lower_circuit_limit": 1.3,
"upper_circuit_limit": 64.45,
"last_trade_time": "1746698388568",
"oi_day_high": 441730,
"oi_day_low": 365850
},
"NSE_FO:MANAPPURAM25MAY230PE": {
"ohlc": {
"open": 1.2,
"high": 2.5,
"low": 1.2,
"close": 2.45
},
"depth": {
"buy": [
{
"quantity": 3000,
"price": 1.8,
"orders": 1
},
{
"quantity": 276000,
"price": 1.5,
"orders": 4
},
{
"quantity": 18000,
"price": 1.2,
"orders": 2
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 3000,
"price": 2.65,
"orders": 1
},
{
"quantity": 6000,
"price": 2.7,
"orders": 1
},
{
"quantity": 15000,
"price": 2.8,
"orders": 1
},
{
"quantity": 12000,
"price": 2.9,
"orders": 2
},
{
"quantity": 9000,
"price": 2.95,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|103989",
"symbol": "MANAPPURAM25MAY230PE",
"last_price": 2.45,
"volume": 135000,
"average_price": 2.05,
"oi": 10128000,
"net_change": 0.95,
"total_buy_quantity": 297000,
"total_sell_quantity": 528000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.5,
"last_trade_time": "1746698077925",
"oi_day_high": 10254000,
"oi_day_low": 10128000
},
"NSE_FO:MOTHERSON25MAY135PE": {
"ohlc": {
"open": 1.6,
"high": 3.7,
"low": 1.6,
"close": 3.8
},
"depth": {
"buy": [
{
"quantity": 39050,
"price": 3.7,
"orders": 8
},
{
"quantity": 31950,
"price": 3.65,
"orders": 7
},
{
"quantity": 17750,
"price": 3.6,
"orders": 5
},
{
"quantity": 60350,
"price": 3.55,
"orders": 7
},
{
"quantity": 24850,
"price": 3.5,
"orders": 6
}
],
"sell": [
{
"quantity": 3550,
"price": 3.75,
"orders": 1
},
{
"quantity": 14200,
"price": 3.8,
"orders": 4
},
{
"quantity": 21300,
"price": 3.85,
"orders": 4
},
{
"quantity": 24850,
"price": 3.9,
"orders": 5
},
{
"quantity": 49700,
"price": 3.95,
"orders": 4
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|105896",
"symbol": "MOTHERSON25MAY135PE",
"last_price": 3.8,
"volume": 3727500,
"average_price": 2.49,
"oi": 1892150,
"net_change": 1.2,
"total_buy_quantity": 1288650,
"total_sell_quantity": 791650,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.6,
"last_trade_time": "1746698392659",
"oi_day_high": 2225850,
"oi_day_low": 1892150
},
"NSE_FO:EXIDEIND25MAY380PE": {
"ohlc": {
"open": 13.2,
"high": 26.55,
"low": 12.35,
"close": 26.3
},
"depth": {
"buy": [
{
"quantity": 1800,
"price": 26.05,
"orders": 1
},
{
"quantity": 1800,
"price": 26,
"orders": 1
},
{
"quantity": 1800,
"price": 25.5,
"orders": 1
},
{
"quantity": 1800,
"price": 25.4,
"orders": 1
},
{
"quantity": 7200,
"price": 24.9,
"orders": 2
}
],
"sell": [
{
"quantity": 1800,
"price": 26.4,
"orders": 1
},
{
"quantity": 1800,
"price": 26.45,
"orders": 1
},
{
"quantity": 1800,
"price": 26.55,
"orders": 1
},
{
"quantity": 5400,
"price": 26.75,
"orders": 2
},
{
"quantity": 1800,
"price": 27.75,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|82126",
"symbol": "EXIDEIND25MAY380PE",
"last_price": 26.3,
"volume": 306000,
"average_price": 17.33,
"oi": 988200,
"net_change": 13.1,
"total_buy_quantity": 239400,
"total_sell_quantity": 190800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 45.35,
"last_trade_time": "1746698357763",
"oi_day_high": 993600,
"oi_day_low": 979200
},
"NSE_FO:RECLTD25MAY440PE": {
"ohlc": {
"open": 31.9,
"high": 53.85,
"low": 31.9,
"close": 53.55
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 53.55,
"orders": 1
},
{
"quantity": 1000,
"price": 53.15,
"orders": 1
},
{
"quantity": 2000,
"price": 53.1,
"orders": 2
},
{
"quantity": 2000,
"price": 53.05,
"orders": 1
},
{
"quantity": 1000,
"price": 52.9,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 54.1,
"orders": 1
},
{
"quantity": 2000,
"price": 54.15,
"orders": 2
},
{
"quantity": 1000,
"price": 54.5,
"orders": 1
},
{
"quantity": 5000,
"price": 54.95,
"orders": 1
},
{
"quantity": 2000,
"price": 55.2,
"orders": 2
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|119729",
"symbol": "RECLTD25MAY440PE",
"last_price": 53.55,
"volume": 181000,
"average_price": 42.53,
"oi": 966000,
"net_change": 18.75,
"total_buy_quantity": 130000,
"total_sell_quantity": 113000,
"lower_circuit_limit": 11.55,
"upper_circuit_limit": 78.15,
"last_trade_time": "1746698398396",
"oi_day_high": 973000,
"oi_day_low": 959000
},
"NSE_FO:BANDHANBNK25MAY170CE": {
"ohlc": {
"open": 2.65,
"high": 3.15,
"low": 1.75,
"close": 1.8
},
"depth": {
"buy": [
{
"quantity": 19600,
"price": 1.75,
"orders": 4
},
{
"quantity": 22400,
"price": 1.7,
"orders": 8
},
{
"quantity": 16800,
"price": 1.65,
"orders": 5
},
{
"quantity": 44800,
"price": 1.6,
"orders": 6
},
{
"quantity": 92400,
"price": 1.55,
"orders": 3
}
],
"sell": [
{
"quantity": 47600,
"price": 1.8,
"orders": 2
},
{
"quantity": 30800,
"price": 1.85,
"orders": 7
},
{
"quantity": 42000,
"price": 1.9,
"orders": 7
},
{
"quantity": 42000,
"price": 1.95,
"orders": 7
},
{
"quantity": 53200,
"price": 2,
"orders": 10
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|70274",
"symbol": "BANDHANBNK25MAY170CE",
"last_price": 1.8,
"volume": 3172400,
"average_price": 2.39,
"oi": 6678000,
"net_change": -0.6,
"total_buy_quantity": 565600,
"total_sell_quantity": 1890000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.4,
"last_trade_time": "1746698397141",
"oi_day_high": 6725600,
"oi_day_low": 6414800
},
"NSE_FO:COALINDIA25MAY400CE": {
"ohlc": {
"open": 5.9,
"high": 8.2,
"low": 4.15,
"close": 4.75
},
"depth": {
"buy": [
{
"quantity": 6300,
"price": 4.75,
"orders": 5
},
{
"quantity": 18900,
"price": 4.7,
"orders": 7
},
{
"quantity": 14700,
"price": 4.65,
"orders": 9
},
{
"quantity": 21000,
"price": 4.6,
"orders": 8
},
{
"quantity": 27300,
"price": 4.55,
"orders": 9
}
],
"sell": [
{
"quantity": 2100,
"price": 4.8,
"orders": 2
},
{
"quantity": 25200,
"price": 4.85,
"orders": 9
},
{
"quantity": 12600,
"price": 4.9,
"orders": 8
},
{
"quantity": 9450,
"price": 4.95,
"orders": 8
},
{
"quantity": 26250,
"price": 5,
"orders": 11
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|75295",
"symbol": "COALINDIA25MAY400CE",
"last_price": 4.75,
"volume": 19230750,
"average_price": 5.98,
"oi": 5714100,
"net_change": -0.15,
"total_buy_quantity": 812700,
"total_sell_quantity": 1502550,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.9,
"last_trade_time": "1746698398021",
"oi_day_high": 6403950,
"oi_day_low": 5445300
},
"NSE_FO:TATASTEEL25MAY142.5PE": {
"ohlc": {
"open": 2.85,
"high": 4.55,
"low": 2.65,
"close": 4.5
},
"depth": {
"buy": [
{
"quantity": 55000,
"price": 4.45,
"orders": 7
},
{
"quantity": 33000,
"price": 4.4,
"orders": 6
},
{
"quantity": 49500,
"price": 4.35,
"orders": 6
},
{
"quantity": 38500,
"price": 4.3,
"orders": 6
},
{
"quantity": 49500,
"price": 4.25,
"orders": 5
}
],
"sell": [
{
"quantity": 44000,
"price": 4.55,
"orders": 6
},
{
"quantity": 55000,
"price": 4.6,
"orders": 8
},
{
"quantity": 71500,
"price": 4.65,
"orders": 7
},
{
"quantity": 49500,
"price": 4.7,
"orders": 4
},
{
"quantity": 27500,
"price": 4.75,
"orders": 4
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|143054",
"symbol": "TATASTEEL25MAY142.5PE",
"last_price": 4.5,
"volume": 11594000,
"average_price": 3.61,
"oi": 7067500,
"net_change": 1.45,
"total_buy_quantity": 1771000,
"total_sell_quantity": 830500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.05,
"last_trade_time": "1746698383292",
"oi_day_high": 7188500,
"oi_day_low": 6644000
},
"NSE_FO:TATACONSUM25MAY1160PE": {
"ohlc": {
"open": 38.2,
"high": 59.25,
"low": 37.45,
"close": 54.7
},
"depth": {
"buy": [
{
"quantity": 456,
"price": 56.65,
"orders": 1
},
{
"quantity": 456,
"price": 56.4,
"orders": 1
},
{
"quantity": 456,
"price": 56.3,
"orders": 1
},
{
"quantity": 1824,
"price": 53.5,
"orders": 1
},
{
"quantity": 1368,
"price": 53.1,
"orders": 1
}
],
"sell": [
{
"quantity": 456,
"price": 58.95,
"orders": 1
},
{
"quantity": 456,
"price": 59,
"orders": 1
},
{
"quantity": 456,
"price": 59.2,
"orders": 1
},
{
"quantity": 912,
"price": 59.25,
"orders": 2
},
{
"quantity": 456,
"price": 59.75,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|127474",
"symbol": "TATACONSUM25MAY1160PE",
"last_price": 54.7,
"volume": 119016,
"average_price": 48.23,
"oi": 178752,
"net_change": 20.3,
"total_buy_quantity": 44232,
"total_sell_quantity": 48336,
"lower_circuit_limit": 6.2,
"upper_circuit_limit": 109.45,
"last_trade_time": "1746697869475",
"oi_day_high": 188328,
"oi_day_low": 176472
},
"NSE_FO:CAMS25MAY4050CE": {
"ohlc": {
"open": 36.4,
"high": 65.1,
"low": 26.2,
"close": 27.5
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 26.75,
"orders": 1
},
{
"quantity": 125,
"price": 26.05,
"orders": 1
},
{
"quantity": 625,
"price": 26,
"orders": 2
},
{
"quantity": 125,
"price": 25.9,
"orders": 1
},
{
"quantity": 125,
"price": 25.45,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 27.35,
"orders": 3
},
{
"quantity": 125,
"price": 27.65,
"orders": 1
},
{
"quantity": 125,
"price": 28.3,
"orders": 1
},
{
"quantity": 125,
"price": 28.4,
"orders": 1
},
{
"quantity": 250,
"price": 28.45,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|78658",
"symbol": "CAMS25MAY4050CE",
"last_price": 27.5,
"volume": 51500,
"average_price": 46.42,
"oi": 22125,
"net_change": -3.4,
"total_buy_quantity": 42000,
"total_sell_quantity": 21625,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 89.5,
"last_trade_time": "1746698313579",
"oi_day_high": 22250,
"oi_day_low": 12750
},
"NSE_FO:HAL25MAY4300PE": {
"ohlc": {
"open": 103.05,
"high": 158.15,
"low": 91.1,
"close": 158.15
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 156.1,
"orders": 2
},
{
"quantity": 150,
"price": 155.85,
"orders": 1
},
{
"quantity": 300,
"price": 155.5,
"orders": 2
},
{
"quantity": 150,
"price": 155.05,
"orders": 1
},
{
"quantity": 150,
"price": 155,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 159.1,
"orders": 1
},
{
"quantity": 150,
"price": 159.15,
"orders": 1
},
{
"quantity": 300,
"price": 159.2,
"orders": 1
},
{
"quantity": 150,
"price": 159.85,
"orders": 1
},
{
"quantity": 450,
"price": 159.9,
"orders": 2
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|85704",
"symbol": "HAL25MAY4300PE",
"last_price": 158.15,
"volume": 255450,
"average_price": 119.08,
"oi": 199200,
"net_change": 45.05,
"total_buy_quantity": 25500,
"total_sell_quantity": 22500,
"lower_circuit_limit": 2.75,
"upper_circuit_limit": 223.45,
"last_trade_time": "1746698397446",
"oi_day_high": 211350,
"oi_day_low": 192000
},
"NSE_FO:ADANIENT25MAY2440PE": {
"ohlc": {
"open": 133.55,
"high": 201,
"low": 116.3,
"close": 201
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 200.6,
"orders": 1
},
{
"quantity": 300,
"price": 200.15,
"orders": 1
},
{
"quantity": 900,
"price": 197.8,
"orders": 1
},
{
"quantity": 300,
"price": 197.45,
"orders": 1
},
{
"quantity": 900,
"price": 195.8,
"orders": 3
}
],
"sell": [
{
"quantity": 300,
"price": 204.2,
"orders": 1
},
{
"quantity": 300,
"price": 204.65,
"orders": 1
},
{
"quantity": 900,
"price": 205.35,
"orders": 1
},
{
"quantity": 300,
"price": 205.4,
"orders": 1
},
{
"quantity": 900,
"price": 207.9,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|64513",
"symbol": "ADANIENT25MAY2440PE",
"last_price": 201,
"volume": 39000,
"average_price": 142.23,
"oi": 187500,
"net_change": 73,
"total_buy_quantity": 27000,
"total_sell_quantity": 21000,
"lower_circuit_limit": 6.9,
"upper_circuit_limit": 360.55,
"last_trade_time": "1746698366563",
"oi_day_high": 193500,
"oi_day_low": 185700
},
"NSE_FO:PFC25MAY430CE": {
"ohlc": {
"open": 8.7,
"high": 8.75,
"low": 4.85,
"close": 4.85
},
"depth": {
"buy": [
{
"quantity": 1300,
"price": 4.85,
"orders": 1
},
{
"quantity": 13000,
"price": 4.8,
"orders": 7
},
{
"quantity": 6500,
"price": 4.75,
"orders": 4
},
{
"quantity": 16900,
"price": 4.7,
"orders": 3
},
{
"quantity": 15600,
"price": 4.65,
"orders": 3
}
],
"sell": [
{
"quantity": 9100,
"price": 4.95,
"orders": 7
},
{
"quantity": 16900,
"price": 5,
"orders": 9
},
{
"quantity": 16900,
"price": 5.05,
"orders": 5
},
{
"quantity": 10400,
"price": 5.1,
"orders": 6
},
{
"quantity": 16900,
"price": 5.15,
"orders": 4
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|128558",
"symbol": "PFC25MAY430CE",
"last_price": 4.85,
"volume": 2178800,
"average_price": 6.69,
"oi": 2892500,
"net_change": -2.85,
"total_buy_quantity": 404300,
"total_sell_quantity": 481000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.7,
"last_trade_time": "1746698397893",
"oi_day_high": 2908100,
"oi_day_low": 2770300
},
"NSE_FO:INDUSINDBK25MAY820CE": {
"ohlc": {
"open": 46.95,
"high": 48.5,
"low": 37.45,
"close": 39.1
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 39.1,
"orders": 1
},
{
"quantity": 500,
"price": 39.05,
"orders": 1
},
{
"quantity": 1000,
"price": 38.8,
"orders": 2
},
{
"quantity": 1500,
"price": 38.75,
"orders": 2
},
{
"quantity": 500,
"price": 38.55,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 39.55,
"orders": 1
},
{
"quantity": 500,
"price": 39.6,
"orders": 1
},
{
"quantity": 500,
"price": 39.65,
"orders": 1
},
{
"quantity": 500,
"price": 39.75,
"orders": 1
},
{
"quantity": 500,
"price": 39.95,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|94522",
"symbol": "INDUSINDBK25MAY820CE",
"last_price": 39.1,
"volume": 1009500,
"average_price": 40.84,
"oi": 455500,
"net_change": -3.2,
"total_buy_quantity": 113500,
"total_sell_quantity": 109500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 86.35,
"last_trade_time": "1746698388736",
"oi_day_high": 457000,
"oi_day_low": 409500
},
"NSE_FO:SYNGENE25MAY660PE": {
"ohlc": {
"open": 40.5,
"high": 52.15,
"low": 40.5,
"close": 51.7
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 53.7,
"orders": 1
},
{
"quantity": 4000,
"price": 53.45,
"orders": 1
},
{
"quantity": 3000,
"price": 52.6,
"orders": 1
},
{
"quantity": 10000,
"price": 52.55,
"orders": 1
},
{
"quantity": 4000,
"price": 51.55,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 57.6,
"orders": 1
},
{
"quantity": 1000,
"price": 57.65,
"orders": 1
},
{
"quantity": 1000,
"price": 57.7,
"orders": 1
},
{
"quantity": 1000,
"price": 57.8,
"orders": 1
},
{
"quantity": 5000,
"price": 57.85,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|126445",
"symbol": "SYNGENE25MAY660PE",
"last_price": 51.7,
"volume": 10000,
"average_price": 44.35,
"oi": 119000,
"net_change": 10.75,
"total_buy_quantity": 81000,
"total_sell_quantity": 59000,
"lower_circuit_limit": 15.1,
"upper_circuit_limit": 66.8,
"last_trade_time": "1746696398426",
"oi_day_high": 119000,
"oi_day_low": 118000
},
"NSE_FO:BPCL25MAY300CE": {
"ohlc": {
"open": 23.5,
"high": 23.5,
"low": 14.8,
"close": 15.2
},
"depth": {
"buy": [
{
"quantity": 5400,
"price": 15.1,
"orders": 2
},
{
"quantity": 1800,
"price": 15,
"orders": 1
},
{
"quantity": 3600,
"price": 14.95,
"orders": 2
},
{
"quantity": 3600,
"price": 14.9,
"orders": 2
},
{
"quantity": 5400,
"price": 14.85,
"orders": 3
}
],
"sell": [
{
"quantity": 1800,
"price": 15.2,
"orders": 1
},
{
"quantity": 1800,
"price": 15.25,
"orders": 1
},
{
"quantity": 5400,
"price": 15.3,
"orders": 3
},
{
"quantity": 3600,
"price": 15.35,
"orders": 1
},
{
"quantity": 1800,
"price": 15.4,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|71899",
"symbol": "BPCL25MAY300CE",
"last_price": 15.2,
"volume": 585000,
"average_price": 17.19,
"oi": 1168200,
"net_change": -6.3,
"total_buy_quantity": 252000,
"total_sell_quantity": 190800,
"lower_circuit_limit": 1.5,
"upper_circuit_limit": 41.5,
"last_trade_time": "1746698395116",
"oi_day_high": 1168200,
"oi_day_low": 1040400
},
"NSE_FO:TECHM25MAY1440CE": {
"ohlc": {
"open": 90,
"high": 96.05,
"low": 81.35,
"close": 84
},
"depth": {
"buy": [
{
"quantity": 600,
"price": 81.6,
"orders": 1
},
{
"quantity": 600,
"price": 81.55,
"orders": 1
},
{
"quantity": 1800,
"price": 80.95,
"orders": 3
},
{
"quantity": 600,
"price": 80.9,
"orders": 1
},
{
"quantity": 2400,
"price": 80.35,
"orders": 1
}
],
"sell": [
{
"quantity": 600,
"price": 83.75,
"orders": 1
},
{
"quantity": 600,
"price": 83.95,
"orders": 1
},
{
"quantity": 600,
"price": 84.85,
"orders": 1
},
{
"quantity": 600,
"price": 84.9,
"orders": 1
},
{
"quantity": 600,
"price": 85.75,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|132319",
"symbol": "TECHM25MAY1440CE",
"last_price": 84,
"volume": 40800,
"average_price": 86.38,
"oi": 204600,
"net_change": -0.3,
"total_buy_quantity": 66000,
"total_sell_quantity": 72600,
"lower_circuit_limit": 29.65,
"upper_circuit_limit": 138.95,
"last_trade_time": "1746698331846",
"oi_day_high": 205200,
"oi_day_low": 200400
},
"NSE_FO:ATGL25MAY620CE": {
"ohlc": {
"open": 35.55,
"high": 35.95,
"low": 21.95,
"close": 22.5
},
"depth": {
"buy": [
{
"quantity": 1550,
"price": 22.55,
"orders": 2
},
{
"quantity": 1550,
"price": 22.5,
"orders": 1
},
{
"quantity": 775,
"price": 22.3,
"orders": 1
},
{
"quantity": 775,
"price": 22.1,
"orders": 1
},
{
"quantity": 1550,
"price": 22.05,
"orders": 1
}
],
"sell": [
{
"quantity": 775,
"price": 23.15,
"orders": 1
},
{
"quantity": 1550,
"price": 23.2,
"orders": 2
},
{
"quantity": 775,
"price": 23.25,
"orders": 1
},
{
"quantity": 775,
"price": 23.3,
"orders": 1
},
{
"quantity": 775,
"price": 23.35,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|68171",
"symbol": "ATGL25MAY620CE",
"last_price": 22.5,
"volume": 277450,
"average_price": 27.51,
"oi": 144150,
"net_change": -8.2,
"total_buy_quantity": 182900,
"total_sell_quantity": 131750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 64.45,
"last_trade_time": "1746698377764",
"oi_day_high": 151900,
"oi_day_low": 94550
},
"NSE_FO:APLAPOLLO25MAY1620PE": {
"ohlc": {
"open": 33.65,
"high": 40.85,
"low": 19.55,
"close": 39.7
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 41.6,
"orders": 1
},
{
"quantity": 350,
"price": 41.55,
"orders": 1
},
{
"quantity": 350,
"price": 41.05,
"orders": 1
},
{
"quantity": 3850,
"price": 40.2,
"orders": 2
},
{
"quantity": 350,
"price": 39.75,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 42.2,
"orders": 1
},
{
"quantity": 350,
"price": 42.25,
"orders": 1
},
{
"quantity": 350,
"price": 42.35,
"orders": 1
},
{
"quantity": 350,
"price": 43.5,
"orders": 1
},
{
"quantity": 350,
"price": 43.55,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|68084",
"symbol": "APLAPOLLO25MAY1620PE",
"last_price": 39.7,
"volume": 182700,
"average_price": 28.12,
"oi": 59850,
"net_change": -1.85,
"total_buy_quantity": 64400,
"total_sell_quantity": 71750,
"lower_circuit_limit": 4.8,
"upper_circuit_limit": 78.3,
"last_trade_time": "1746698159608",
"oi_day_high": 73150,
"oi_day_low": 53550
},
"NSE_FO:ALKEM25MAY5200CE": {
"ohlc": {
"open": 94.95,
"high": 94.95,
"low": 59.5,
"close": 60.4
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 58.7,
"orders": 1
},
{
"quantity": 100,
"price": 58.65,
"orders": 1
},
{
"quantity": 200,
"price": 58.1,
"orders": 1
},
{
"quantity": 200,
"price": 58.05,
"orders": 1
},
{
"quantity": 200,
"price": 56.05,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 60.7,
"orders": 1
},
{
"quantity": 100,
"price": 60.75,
"orders": 1
},
{
"quantity": 200,
"price": 60.9,
"orders": 1
},
{
"quantity": 200,
"price": 60.95,
"orders": 1
},
{
"quantity": 100,
"price": 61.3,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|65604",
"symbol": "ALKEM25MAY5200CE",
"last_price": 60.4,
"volume": 29700,
"average_price": 69.56,
"oi": 37900,
"net_change": -33.85,
"total_buy_quantity": 13700,
"total_sell_quantity": 10000,
"lower_circuit_limit": 7.45,
"upper_circuit_limit": 181.05,
"last_trade_time": "1746698342537",
"oi_day_high": 41500,
"oi_day_low": 37100
},
"NSE_FO:RELIANCE25MAY1300PE": {
"ohlc": {
"open": 5.65,
"high": 8.65,
"low": 4.25,
"close": 8.6
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 8.55,
"orders": 1
},
{
"quantity": 12000,
"price": 8.5,
"orders": 4
},
{
"quantity": 4000,
"price": 8.45,
"orders": 7
},
{
"quantity": 9000,
"price": 8.4,
"orders": 10
},
{
"quantity": 19500,
"price": 8.35,
"orders": 7
}
],
"sell": [
{
"quantity": 4500,
"price": 8.65,
"orders": 4
},
{
"quantity": 4500,
"price": 8.7,
"orders": 7
},
{
"quantity": 3000,
"price": 8.75,
"orders": 4
},
{
"quantity": 6000,
"price": 8.8,
"orders": 6
},
{
"quantity": 2500,
"price": 8.85,
"orders": 3
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|120103",
"symbol": "RELIANCE25MAY1300PE",
"last_price": 8.6,
"volume": 5470000,
"average_price": 6.17,
"oi": 6869500,
"net_change": 3,
"total_buy_quantity": 495500,
"total_sell_quantity": 251500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.6,
"last_trade_time": "1746698398702",
"oi_day_high": 7852500,
"oi_day_low": 6869500
},
"NSE_FO:PAYTM25MAY920CE": {
"ohlc": {
"open": 23.05,
"high": 26.8,
"low": 10.7,
"close": 11.1
},
"depth": {
"buy": [
{
"quantity": 650,
"price": 11.15,
"orders": 1
},
{
"quantity": 1300,
"price": 11.1,
"orders": 1
},
{
"quantity": 650,
"price": 11.05,
"orders": 1
},
{
"quantity": 650,
"price": 10.95,
"orders": 1
},
{
"quantity": 1300,
"price": 10.9,
"orders": 2
}
],
"sell": [
{
"quantity": 1300,
"price": 11.65,
"orders": 2
},
{
"quantity": 3250,
"price": 11.7,
"orders": 3
},
{
"quantity": 1950,
"price": 12.05,
"orders": 1
},
{
"quantity": 650,
"price": 12.1,
"orders": 1
},
{
"quantity": 650,
"price": 12.15,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|113662",
"symbol": "PAYTM25MAY920CE",
"last_price": 11.1,
"volume": 1681550,
"average_price": 15.55,
"oi": 299650,
"net_change": -11.8,
"total_buy_quantity": 335400,
"total_sell_quantity": 157950,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 60.5,
"last_trade_time": "1746698385222",
"oi_day_high": 406250,
"oi_day_low": 298350
},
"NSE_FO:ITC25MAY430CE": {
"ohlc": {
"open": 8.7,
"high": 8.8,
"low": 5.8,
"close": 8.45
},
"depth": {
"buy": [
{
"quantity": 1600,
"price": 8.45,
"orders": 1
},
{
"quantity": 1600,
"price": 8.4,
"orders": 1
},
{
"quantity": 9600,
"price": 8.35,
"orders": 4
},
{
"quantity": 8000,
"price": 8.3,
"orders": 4
},
{
"quantity": 9600,
"price": 8.25,
"orders": 4
}
],
"sell": [
{
"quantity": 6400,
"price": 8.5,
"orders": 3
},
{
"quantity": 8000,
"price": 8.55,
"orders": 4
},
{
"quantity": 11200,
"price": 8.6,
"orders": 6
},
{
"quantity": 9600,
"price": 8.65,
"orders": 5
},
{
"quantity": 25600,
"price": 8.7,
"orders": 7
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|97219",
"symbol": "ITC25MAY430CE",
"last_price": 8.45,
"volume": 14155200,
"average_price": 7.28,
"oi": 5340800,
"net_change": -0.2,
"total_buy_quantity": 601600,
"total_sell_quantity": 483200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.65,
"last_trade_time": "1746698399277",
"oi_day_high": 5644800,
"oi_day_low": 4576000
},
"NSE_FO:COFORGE25MAY7300CE": {
"ohlc": {
"open": 488.35,
"high": 700,
"low": 488.35,
"close": 575
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 552.15,
"orders": 1
},
{
"quantity": 75,
"price": 552.1,
"orders": 1
},
{
"quantity": 150,
"price": 552.05,
"orders": 1
},
{
"quantity": 75,
"price": 548.4,
"orders": 1
},
{
"quantity": 75,
"price": 548.35,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 568,
"orders": 2
},
{
"quantity": 75,
"price": 568.05,
"orders": 1
},
{
"quantity": 75,
"price": 568.1,
"orders": 1
},
{
"quantity": 75,
"price": 568.2,
"orders": 1
},
{
"quantity": 75,
"price": 568.25,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|82050",
"symbol": "COFORGE25MAY7300CE",
"last_price": 575,
"volume": 10875,
"average_price": 607.64,
"oi": 43950,
"net_change": 123.05,
"total_buy_quantity": 3750,
"total_sell_quantity": 9300,
"lower_circuit_limit": 85.35,
"upper_circuit_limit": 818.55,
"last_trade_time": "1746697569134",
"oi_day_high": 47100,
"oi_day_low": 43875
},
"NSE_FO:M&MFIN25MAY270CE": {
"ohlc": {
"open": 5,
"high": 5.1,
"low": 3.05,
"close": 3.05
},
"depth": {
"buy": [
{
"quantity": 20000,
"price": 3,
"orders": 6
},
{
"quantity": 2000,
"price": 2.95,
"orders": 1
},
{
"quantity": 4000,
"price": 2.9,
"orders": 2
},
{
"quantity": 24000,
"price": 2.85,
"orders": 3
},
{
"quantity": 22000,
"price": 2.8,
"orders": 3
}
],
"sell": [
{
"quantity": 18000,
"price": 3.15,
"orders": 7
},
{
"quantity": 10000,
"price": 3.2,
"orders": 4
},
{
"quantity": 46000,
"price": 3.25,
"orders": 6
},
{
"quantity": 40000,
"price": 3.3,
"orders": 4
},
{
"quantity": 10000,
"price": 3.35,
"orders": 4
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|103516",
"symbol": "M&MFIN25MAY270CE",
"last_price": 3.05,
"volume": 1266000,
"average_price": 4.03,
"oi": 1740000,
"net_change": -1.45,
"total_buy_quantity": 414000,
"total_sell_quantity": 646000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.5,
"last_trade_time": "1746698394332",
"oi_day_high": 1740000,
"oi_day_low": 1632000
},
"NSE_FO:TORNTPOWER25MAY1600PE": {
"ohlc": {
"open": 132.1,
"high": 132.1,
"low": 132.1,
"close": 132.1
},
"depth": {
"buy": [
{
"quantity": 1125,
"price": 182.9,
"orders": 1
},
{
"quantity": 375,
"price": 182.85,
"orders": 1
},
{
"quantity": 3750,
"price": 182.8,
"orders": 1
},
{
"quantity": 1500,
"price": 181.5,
"orders": 1
},
{
"quantity": 1875,
"price": 179.65,
"orders": 1
}
],
"sell": [
{
"quantity": 1500,
"price": 198.4,
"orders": 2
},
{
"quantity": 1875,
"price": 198.45,
"orders": 1
},
{
"quantity": 3750,
"price": 200.55,
"orders": 1
},
{
"quantity": 1500,
"price": 201.8,
"orders": 1
},
{
"quantity": 3750,
"price": 205.05,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|135477",
"symbol": "TORNTPOWER25MAY1600PE",
"last_price": 132.1,
"volume": 0,
"average_price": 0,
"oi": 31125,
"net_change": 0,
"total_buy_quantity": 12375,
"total_sell_quantity": 27375,
"lower_circuit_limit": 54.65,
"upper_circuit_limit": 316.15,
"last_trade_time": "1746594164000",
"oi_day_high": 31125,
"oi_day_low": 31125
},
"NSE_FO:COLPAL25MAY2740PE": {
"ohlc": {
"open": 184.4,
"high": 224.95,
"low": 183.95,
"close": 224.95
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 224.2,
"orders": 1
},
{
"quantity": 175,
"price": 224.15,
"orders": 1
},
{
"quantity": 350,
"price": 224.05,
"orders": 1
},
{
"quantity": 350,
"price": 220.55,
"orders": 1
},
{
"quantity": 175,
"price": 219.55,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 227.4,
"orders": 1
},
{
"quantity": 350,
"price": 227.45,
"orders": 1
},
{
"quantity": 350,
"price": 230.95,
"orders": 1
},
{
"quantity": 350,
"price": 232.75,
"orders": 2
},
{
"quantity": 175,
"price": 232.8,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|82711",
"symbol": "COLPAL25MAY2740PE",
"last_price": 224.95,
"volume": 1050,
"average_price": 204.53,
"oi": 2450,
"net_change": 82.05,
"total_buy_quantity": 18375,
"total_sell_quantity": 16975,
"lower_circuit_limit": 60.6,
"upper_circuit_limit": 335.45,
"last_trade_time": "1746696327068",
"oi_day_high": 2450,
"oi_day_low": 1925
},
"NSE_FO:HINDPETRO25MAY390PE": {
"ohlc": {
"open": 9,
"high": 17.3,
"low": 8.6,
"close": 17.1
},
"depth": {
"buy": [
{
"quantity": 2025,
"price": 16.95,
"orders": 1
},
{
"quantity": 4050,
"price": 16.9,
"orders": 2
},
{
"quantity": 8100,
"price": 16.85,
"orders": 3
},
{
"quantity": 2025,
"price": 16.8,
"orders": 1
},
{
"quantity": 2025,
"price": 16.7,
"orders": 1
}
],
"sell": [
{
"quantity": 2025,
"price": 17.15,
"orders": 1
},
{
"quantity": 4050,
"price": 17.25,
"orders": 2
},
{
"quantity": 2025,
"price": 17.3,
"orders": 1
},
{
"quantity": 2025,
"price": 17.35,
"orders": 1
},
{
"quantity": 2025,
"price": 17.45,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|89175",
"symbol": "HINDPETRO25MAY390PE",
"last_price": 17.1,
"volume": 1701000,
"average_price": 12.13,
"oi": 1129950,
"net_change": 6.65,
"total_buy_quantity": 340200,
"total_sell_quantity": 263250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.45,
"last_trade_time": "1746698370500",
"oi_day_high": 1150200,
"oi_day_low": 1006425
},
"NSE_FO:HINDUNILVR25MAY2320CE": {
"ohlc": {
"open": 74.8,
"high": 80.65,
"low": 63.95,
"close": 67
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 66.2,
"orders": 1
},
{
"quantity": 600,
"price": 66.05,
"orders": 1
},
{
"quantity": 300,
"price": 64.4,
"orders": 1
},
{
"quantity": 300,
"price": 63.55,
"orders": 1
},
{
"quantity": 600,
"price": 63.5,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 67.25,
"orders": 1
},
{
"quantity": 600,
"price": 67.95,
"orders": 1
},
{
"quantity": 300,
"price": 73.95,
"orders": 1
},
{
"quantity": 300,
"price": 74,
"orders": 1
},
{
"quantity": 300,
"price": 77.65,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|89757",
"symbol": "HINDUNILVR25MAY2320CE",
"last_price": 67,
"volume": 104400,
"average_price": 69.84,
"oi": 140400,
"net_change": -11.3,
"total_buy_quantity": 9300,
"total_sell_quantity": 32100,
"lower_circuit_limit": 18.45,
"upper_circuit_limit": 138.15,
"last_trade_time": "1746698370012",
"oi_day_high": 145800,
"oi_day_low": 128700
},
"NSE_FO:JUBLFOOD25MAY720CE": {
"ohlc": {
"open": 23.45,
"high": 25.15,
"low": 13.05,
"close": 13.3
},
"depth": {
"buy": [
{
"quantity": 3750,
"price": 13.05,
"orders": 3
},
{
"quantity": 2500,
"price": 13,
"orders": 2
},
{
"quantity": 1250,
"price": 12.95,
"orders": 1
},
{
"quantity": 2500,
"price": 12.9,
"orders": 2
},
{
"quantity": 3750,
"price": 12.85,
"orders": 2
}
],
"sell": [
{
"quantity": 2500,
"price": 13.25,
"orders": 2
},
{
"quantity": 1250,
"price": 13.3,
"orders": 1
},
{
"quantity": 2500,
"price": 13.35,
"orders": 2
},
{
"quantity": 1250,
"price": 13.4,
"orders": 1
},
{
"quantity": 1250,
"price": 13.45,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|99293",
"symbol": "JUBLFOOD25MAY720CE",
"last_price": 13.3,
"volume": 1138750,
"average_price": 18.06,
"oi": 587500,
"net_change": -10.95,
"total_buy_quantity": 376250,
"total_sell_quantity": 212500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 44.25,
"last_trade_time": "1746698395650",
"oi_day_high": 600000,
"oi_day_low": 461250
},
"NSE_FO:LICHSGFIN25MAY610CE": {
"ohlc": {
"open": 21.15,
"high": 21.25,
"low": 11.15,
"close": 11.25
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 11.2,
"orders": 1
},
{
"quantity": 1000,
"price": 11.15,
"orders": 1
},
{
"quantity": 1000,
"price": 11.1,
"orders": 1
},
{
"quantity": 1000,
"price": 10.95,
"orders": 1
},
{
"quantity": 1000,
"price": 10.9,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 11.5,
"orders": 1
},
{
"quantity": 1000,
"price": 11.55,
"orders": 1
},
{
"quantity": 1000,
"price": 11.7,
"orders": 1
},
{
"quantity": 1000,
"price": 11.75,
"orders": 1
},
{
"quantity": 1000,
"price": 11.8,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|113269",
"symbol": "LICHSGFIN25MAY610CE",
"last_price": 11.25,
"volume": 408000,
"average_price": 15.64,
"oi": 463000,
"net_change": -8.2,
"total_buy_quantity": 297000,
"total_sell_quantity": 128000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 39.45,
"last_trade_time": "1746698363800",
"oi_day_high": 473000,
"oi_day_low": 392000
},
"NSE_FO:IEX25MAY190CE": {
"ohlc": {
"open": 10.7,
"high": 10.7,
"low": 5.95,
"close": 5.85
},
"depth": {
"buy": [
{
"quantity": 11250,
"price": 5.9,
"orders": 3
},
{
"quantity": 7500,
"price": 5.85,
"orders": 2
},
{
"quantity": 3750,
"price": 5.8,
"orders": 1
},
{
"quantity": 3750,
"price": 5.75,
"orders": 1
},
{
"quantity": 3750,
"price": 5.7,
"orders": 1
}
],
"sell": [
{
"quantity": 30000,
"price": 6,
"orders": 5
},
{
"quantity": 22500,
"price": 6.05,
"orders": 5
},
{
"quantity": 11250,
"price": 6.1,
"orders": 3
},
{
"quantity": 18750,
"price": 6.15,
"orders": 4
},
{
"quantity": 7500,
"price": 6.2,
"orders": 2
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|92033",
"symbol": "IEX25MAY190CE",
"last_price": 5.85,
"volume": 1428750,
"average_price": 7.63,
"oi": 1713750,
"net_change": -4.4,
"total_buy_quantity": 540000,
"total_sell_quantity": 742500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.25,
"last_trade_time": "1746698381161",
"oi_day_high": 1713750,
"oi_day_low": 1597500
},
"NSE_FO:PAGEIND25MAY45000CE": {
"ohlc": {
"open": 2278.2,
"high": 2317.65,
"low": 1566.65,
"close": 1567.85
},
"depth": {
"buy": [
{
"quantity": 15,
"price": 1422.7,
"orders": 1
},
{
"quantity": 15,
"price": 1422.65,
"orders": 1
},
{
"quantity": 15,
"price": 1325.45,
"orders": 1
},
{
"quantity": 45,
"price": 1325.4,
"orders": 1
},
{
"quantity": 15,
"price": 1325,
"orders": 1
}
],
"sell": [
{
"quantity": 15,
"price": 1585.5,
"orders": 1
},
{
"quantity": 15,
"price": 1585.55,
"orders": 1
},
{
"quantity": 15,
"price": 1586.15,
"orders": 1
},
{
"quantity": 210,
"price": 1636.95,
"orders": 1
},
{
"quantity": 150,
"price": 1645,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|112170",
"symbol": "PAGEIND25MAY45000CE",
"last_price": 1567.85,
"volume": 810,
"average_price": 1974.58,
"oi": 930,
"net_change": -622.1,
"total_buy_quantity": 540,
"total_sell_quantity": 930,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 3702,
"last_trade_time": "1746698306701",
"oi_day_high": 945,
"oi_day_low": 675
},
"NSE_FO:GMRAIRPORT25MAY89CE": {
"ohlc": {
"open": 2.3,
"high": 2.4,
"low": 1.55,
"close": 1.6
},
"depth": {
"buy": [
{
"quantity": 11250,
"price": 1.5,
"orders": 2
},
{
"quantity": 22500,
"price": 1.45,
"orders": 4
},
{
"quantity": 11250,
"price": 1.4,
"orders": 2
},
{
"quantity": 5625,
"price": 1.35,
"orders": 1
},
{
"quantity": 5625,
"price": 1.3,
"orders": 1
}
],
"sell": [
{
"quantity": 33750,
"price": 1.6,
"orders": 6
},
{
"quantity": 28125,
"price": 1.65,
"orders": 4
},
{
"quantity": 16875,
"price": 1.7,
"orders": 3
},
{
"quantity": 28125,
"price": 1.75,
"orders": 4
},
{
"quantity": 22500,
"price": 1.8,
"orders": 4
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|90010",
"symbol": "GMRAIRPORT25MAY89CE",
"last_price": 1.6,
"volume": 483750,
"average_price": 1.96,
"oi": 894375,
"net_change": -0.75,
"total_buy_quantity": 562500,
"total_sell_quantity": 1018125,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.35,
"last_trade_time": "1746698304414",
"oi_day_high": 1029375,
"oi_day_low": 894375
},
"NSE_FO:GRASIM25MAY2720CE": {
"ohlc": {
"open": 62.3,
"high": 65.1,
"low": 50.65,
"close": 55.95
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 55,
"orders": 1
},
{
"quantity": 500,
"price": 54.95,
"orders": 1
},
{
"quantity": 250,
"price": 54.15,
"orders": 1
},
{
"quantity": 250,
"price": 54.1,
"orders": 1
},
{
"quantity": 500,
"price": 54.05,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 57,
"orders": 1
},
{
"quantity": 250,
"price": 57.05,
"orders": 1
},
{
"quantity": 250,
"price": 60.65,
"orders": 1
},
{
"quantity": 250,
"price": 60.7,
"orders": 1
},
{
"quantity": 250,
"price": 61.7,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|84984",
"symbol": "GRASIM25MAY2720CE",
"last_price": 55.95,
"volume": 50500,
"average_price": 58.71,
"oi": 44000,
"net_change": -6.35,
"total_buy_quantity": 25000,
"total_sell_quantity": 27750,
"lower_circuit_limit": 3.6,
"upper_circuit_limit": 121,
"last_trade_time": "1746698384751",
"oi_day_high": 45250,
"oi_day_low": 41500
},
"NSE_FO:NATIONALUM25MAY160PE": {
"ohlc": {
"open": 7.75,
"high": 11.15,
"low": 6.55,
"close": 11.25
},
"depth": {
"buy": [
{
"quantity": 15000,
"price": 11.15,
"orders": 3
},
{
"quantity": 18750,
"price": 11.1,
"orders": 5
},
{
"quantity": 15000,
"price": 11.05,
"orders": 3
},
{
"quantity": 3750,
"price": 11,
"orders": 1
},
{
"quantity": 11250,
"price": 10.95,
"orders": 2
}
],
"sell": [
{
"quantity": 3750,
"price": 11.25,
"orders": 1
},
{
"quantity": 7500,
"price": 11.4,
"orders": 2
},
{
"quantity": 3750,
"price": 11.45,
"orders": 1
},
{
"quantity": 3750,
"price": 11.5,
"orders": 1
},
{
"quantity": 3750,
"price": 11.55,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|107480",
"symbol": "NATIONALUM25MAY160PE",
"last_price": 11.25,
"volume": 2182500,
"average_price": 7.87,
"oi": 2643750,
"net_change": 3.8,
"total_buy_quantity": 525000,
"total_sell_quantity": 401250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.45,
"last_trade_time": "1746698384589",
"oi_day_high": 2733750,
"oi_day_low": 2598750
},
"NSE_FO:TATACHEM25MAY860CE": {
"ohlc": {
"open": 16,
"high": 21,
"low": 7.95,
"close": 8
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 7.95,
"orders": 1
},
{
"quantity": 550,
"price": 7.9,
"orders": 1
},
{
"quantity": 550,
"price": 7.8,
"orders": 1
},
{
"quantity": 550,
"price": 7.75,
"orders": 1
},
{
"quantity": 550,
"price": 7.7,
"orders": 1
}
],
"sell": [
{
"quantity": 550,
"price": 8.1,
"orders": 1
},
{
"quantity": 550,
"price": 8.2,
"orders": 1
},
{
"quantity": 1100,
"price": 8.25,
"orders": 2
},
{
"quantity": 550,
"price": 8.3,
"orders": 1
},
{
"quantity": 550,
"price": 8.35,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|141648",
"symbol": "TATACHEM25MAY860CE",
"last_price": 8,
"volume": 1574100,
"average_price": 15.66,
"oi": 623150,
"net_change": -8.05,
"total_buy_quantity": 453750,
"total_sell_quantity": 159500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 36.05,
"last_trade_time": "1746698384642",
"oi_day_high": 623150,
"oi_day_low": 532950
},
"NSE_FO:MFSL25MAY1240CE": {
"ohlc": {
"open": 78.7,
"high": 79.1,
"low": 66.1,
"close": 68.5
},
"depth": {
"buy": [
{
"quantity": 1600,
"price": 66.65,
"orders": 2
},
{
"quantity": 800,
"price": 66.6,
"orders": 1
},
{
"quantity": 800,
"price": 66.2,
"orders": 1
},
{
"quantity": 3200,
"price": 66.15,
"orders": 2
},
{
"quantity": 1600,
"price": 66.05,
"orders": 1
}
],
"sell": [
{
"quantity": 800,
"price": 68.35,
"orders": 1
},
{
"quantity": 800,
"price": 68.4,
"orders": 1
},
{
"quantity": 1600,
"price": 68.95,
"orders": 1
},
{
"quantity": 3200,
"price": 70.4,
"orders": 2
},
{
"quantity": 1600,
"price": 70.45,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|105473",
"symbol": "MFSL25MAY1240CE",
"last_price": 68.5,
"volume": 40000,
"average_price": 68.69,
"oi": 39200,
"net_change": -11.55,
"total_buy_quantity": 41600,
"total_sell_quantity": 76800,
"lower_circuit_limit": 30.65,
"upper_circuit_limit": 129.45,
"last_trade_time": "1746698397411",
"oi_day_high": 41600,
"oi_day_low": 38400
},
"NSE_FO:IREDA25MAY175PE": {
"ohlc": {
"open": 13.75,
"high": 16.05,
"low": 13.7,
"close": 15.8
},
"depth": {
"buy": [
{
"quantity": 2900,
"price": 19.1,
"orders": 1
},
{
"quantity": 2900,
"price": 19.05,
"orders": 1
},
{
"quantity": 2900,
"price": 18.65,
"orders": 1
},
{
"quantity": 40600,
"price": 18.6,
"orders": 2
},
{
"quantity": 14500,
"price": 18.2,
"orders": 1
}
],
"sell": [
{
"quantity": 2900,
"price": 19.65,
"orders": 1
},
{
"quantity": 2900,
"price": 19.7,
"orders": 1
},
{
"quantity": 2900,
"price": 19.8,
"orders": 1
},
{
"quantity": 5800,
"price": 19.9,
"orders": 2
},
{
"quantity": 2900,
"price": 19.95,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|96563",
"symbol": "IREDA25MAY175PE",
"last_price": 15.8,
"volume": 81200,
"average_price": 14.56,
"oi": 522000,
"net_change": -0.25,
"total_buy_quantity": 284200,
"total_sell_quantity": 290000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 36.05,
"last_trade_time": "1746691961723",
"oi_day_high": 527800,
"oi_day_low": 522000
},
"NSE_FO:ASHOKLEY25MAY230PE": {
"ohlc": {
"open": 8.25,
"high": 14,
"low": 8.25,
"close": 14
},
"depth": {
"buy": [
{
"quantity": 7500,
"price": 13.95,
"orders": 2
},
{
"quantity": 5000,
"price": 13.9,
"orders": 2
},
{
"quantity": 2500,
"price": 13.8,
"orders": 1
},
{
"quantity": 2500,
"price": 13.7,
"orders": 1
},
{
"quantity": 12500,
"price": 13.65,
"orders": 2
}
],
"sell": [
{
"quantity": 12500,
"price": 14.15,
"orders": 4
},
{
"quantity": 7500,
"price": 14.2,
"orders": 3
},
{
"quantity": 7500,
"price": 14.25,
"orders": 2
},
{
"quantity": 5000,
"price": 14.3,
"orders": 2
},
{
"quantity": 2500,
"price": 14.35,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|67237",
"symbol": "ASHOKLEY25MAY230PE",
"last_price": 14,
"volume": 470000,
"average_price": 10.55,
"oi": 757500,
"net_change": 5.4,
"total_buy_quantity": 310000,
"total_sell_quantity": 360000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.6,
"last_trade_time": "1746698368046",
"oi_day_high": 757500,
"oi_day_low": 717500
},
"NSE_FO:DEEPAKNTR25MAY2000PE": {
"ohlc": {
"open": 71,
"high": 141.75,
"low": 66,
"close": 141.75
},
"depth": {
"buy": [
{
"quantity": 600,
"price": 138.75,
"orders": 1
},
{
"quantity": 300,
"price": 138.7,
"orders": 1
},
{
"quantity": 900,
"price": 136.75,
"orders": 1
},
{
"quantity": 900,
"price": 134,
"orders": 1
},
{
"quantity": 300,
"price": 133.65,
"orders": 1
}
],
"sell": [
{
"quantity": 600,
"price": 145.4,
"orders": 1
},
{
"quantity": 300,
"price": 145.45,
"orders": 1
},
{
"quantity": 300,
"price": 146.55,
"orders": 1
},
{
"quantity": 900,
"price": 146.6,
"orders": 1
},
{
"quantity": 900,
"price": 150.65,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|78773",
"symbol": "DEEPAKNTR25MAY2000PE",
"last_price": 141.75,
"volume": 48900,
"average_price": 83.93,
"oi": 90900,
"net_change": 69.55,
"total_buy_quantity": 21000,
"total_sell_quantity": 27600,
"lower_circuit_limit": 7.4,
"upper_circuit_limit": 247.1,
"last_trade_time": "1746698373793",
"oi_day_high": 92400,
"oi_day_low": 75600
},
"NSE_FO:ABCAPITAL25MAY202.5CE": {
"ohlc": {
"open": 8.6,
"high": 10.45,
"low": 5.25,
"close": 5.45
},
"depth": {
"buy": [
{
"quantity": 5400,
"price": 5.35,
"orders": 2
},
{
"quantity": 5400,
"price": 5.3,
"orders": 2
},
{
"quantity": 10800,
"price": 5.25,
"orders": 3
},
{
"quantity": 2700,
"price": 5.2,
"orders": 1
},
{
"quantity": 5400,
"price": 5.15,
"orders": 1
}
],
"sell": [
{
"quantity": 8100,
"price": 5.5,
"orders": 3
},
{
"quantity": 2700,
"price": 5.6,
"orders": 1
},
{
"quantity": 2700,
"price": 5.75,
"orders": 1
},
{
"quantity": 2700,
"price": 5.8,
"orders": 1
},
{
"quantity": 2700,
"price": 5.85,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|65397",
"symbol": "ABCAPITAL25MAY202.5CE",
"last_price": 5.45,
"volume": 1093500,
"average_price": 8.54,
"oi": 251100,
"net_change": -2.5,
"total_buy_quantity": 469800,
"total_sell_quantity": 345600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.95,
"last_trade_time": "1746698354242",
"oi_day_high": 288900,
"oi_day_low": 221400
},
"NSE_FO:PHOENIXLTD25MAY1650PE": {
"ohlc": {
"open": 142.9,
"high": 172,
"low": 137.9,
"close": 172
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 174.75,
"orders": 1
},
{
"quantity": 350,
"price": 174.7,
"orders": 1
},
{
"quantity": 350,
"price": 174.1,
"orders": 1
},
{
"quantity": 700,
"price": 174.05,
"orders": 1
},
{
"quantity": 350,
"price": 172.6,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 177.95,
"orders": 1
},
{
"quantity": 350,
"price": 178,
"orders": 1
},
{
"quantity": 350,
"price": 184.2,
"orders": 1
},
{
"quantity": 350,
"price": 184.35,
"orders": 1
},
{
"quantity": 4550,
"price": 184.4,
"orders": 2
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|128672",
"symbol": "PHOENIXLTD25MAY1650PE",
"last_price": 172,
"volume": 2450,
"average_price": 157.17,
"oi": 10850,
"net_change": 32.95,
"total_buy_quantity": 40250,
"total_sell_quantity": 29750,
"lower_circuit_limit": 52.6,
"upper_circuit_limit": 225.5,
"last_trade_time": "1746698264017",
"oi_day_high": 11550,
"oi_day_low": 10850
},
"NSE_FO:OIL25MAY400PE": {
"ohlc": {
"open": 12,
"high": 19.85,
"low": 11.45,
"close": 17.75
},
"depth": {
"buy": [
{
"quantity": 1075,
"price": 18.65,
"orders": 1
},
{
"quantity": 1075,
"price": 18.5,
"orders": 1
},
{
"quantity": 2150,
"price": 18.45,
"orders": 1
},
{
"quantity": 1075,
"price": 18.15,
"orders": 1
},
{
"quantity": 3225,
"price": 18.1,
"orders": 1
}
],
"sell": [
{
"quantity": 1075,
"price": 19.35,
"orders": 1
},
{
"quantity": 1075,
"price": 19.45,
"orders": 1
},
{
"quantity": 1075,
"price": 19.5,
"orders": 1
},
{
"quantity": 2150,
"price": 19.55,
"orders": 1
},
{
"quantity": 1075,
"price": 19.75,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|111301",
"symbol": "OIL25MAY400PE",
"last_price": 17.75,
"volume": 502025,
"average_price": 14.94,
"oi": 234350,
"net_change": 4.15,
"total_buy_quantity": 137600,
"total_sell_quantity": 107500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33.6,
"last_trade_time": "1746698393907",
"oi_day_high": 319275,
"oi_day_low": 230050
},
"NSE_FO:DRREDDY25MAY1200PE": {
"ohlc": {
"open": 74.7,
"high": 78,
"low": 62.35,
"close": 74.7
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 73.5,
"orders": 1
},
{
"quantity": 625,
"price": 73.45,
"orders": 1
},
{
"quantity": 2500,
"price": 73.35,
"orders": 2
},
{
"quantity": 1875,
"price": 71.8,
"orders": 1
},
{
"quantity": 4375,
"price": 71.75,
"orders": 3
}
],
"sell": [
{
"quantity": 1875,
"price": 78.35,
"orders": 1
},
{
"quantity": 625,
"price": 78.4,
"orders": 1
},
{
"quantity": 1875,
"price": 78.55,
"orders": 1
},
{
"quantity": 625,
"price": 78.6,
"orders": 1
},
{
"quantity": 1875,
"price": 78.95,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|81221",
"symbol": "DRREDDY25MAY1200PE",
"last_price": 74.7,
"volume": 216250,
"average_price": 71.19,
"oi": 273125,
"net_change": 8.1,
"total_buy_quantity": 45625,
"total_sell_quantity": 88750,
"lower_circuit_limit": 35.15,
"upper_circuit_limit": 98.05,
"last_trade_time": "1746698379693",
"oi_day_high": 286250,
"oi_day_low": 260625
},
"NSE_FO:INDUSTOWER25MAY405CE": {
"ohlc": {
"open": 6.2,
"high": 10.15,
"low": 6.2,
"close": 6.6
},
"depth": {
"buy": [
{
"quantity": 1700,
"price": 6.4,
"orders": 1
},
{
"quantity": 1700,
"price": 6.35,
"orders": 1
},
{
"quantity": 1700,
"price": 6.3,
"orders": 1
},
{
"quantity": 3400,
"price": 6.25,
"orders": 2
},
{
"quantity": 3400,
"price": 6.2,
"orders": 2
}
],
"sell": [
{
"quantity": 10200,
"price": 6.55,
"orders": 5
},
{
"quantity": 8500,
"price": 6.6,
"orders": 4
},
{
"quantity": 8500,
"price": 6.65,
"orders": 5
},
{
"quantity": 5100,
"price": 6.7,
"orders": 3
},
{
"quantity": 1700,
"price": 6.75,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|105211",
"symbol": "INDUSTOWER25MAY405CE",
"last_price": 6.6,
"volume": 822800,
"average_price": 8.07,
"oi": 589900,
"net_change": 0.55,
"total_buy_quantity": 292400,
"total_sell_quantity": 431800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.05,
"last_trade_time": "1746698397488",
"oi_day_high": 632400,
"oi_day_low": 569500
},
"NSE_FO:GODREJCP25MAY1260PE": {
"ohlc": {
"open": 49.8,
"high": 49.8,
"low": 30.95,
"close": 48.15
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 48.15,
"orders": 2
},
{
"quantity": 1000,
"price": 47.6,
"orders": 2
},
{
"quantity": 500,
"price": 46.95,
"orders": 1
},
{
"quantity": 500,
"price": 46.7,
"orders": 1
},
{
"quantity": 500,
"price": 45.35,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 48.8,
"orders": 1
},
{
"quantity": 500,
"price": 48.85,
"orders": 1
},
{
"quantity": 500,
"price": 49.75,
"orders": 1
},
{
"quantity": 500,
"price": 49.8,
"orders": 1
},
{
"quantity": 500,
"price": 49.85,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|83859",
"symbol": "GODREJCP25MAY1260PE",
"last_price": 48.15,
"volume": 182000,
"average_price": 36.94,
"oi": 83500,
"net_change": 4.05,
"total_buy_quantity": 35500,
"total_sell_quantity": 52500,
"lower_circuit_limit": 11.2,
"upper_circuit_limit": 77,
"last_trade_time": "1746698395066",
"oi_day_high": 100500,
"oi_day_low": 81500
},
"NSE_FO:TCS25MAY3400CE": {
"ohlc": {
"open": 108.85,
"high": 131.5,
"low": 104.25,
"close": 107.85
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 107.35,
"orders": 2
},
{
"quantity": 175,
"price": 107.25,
"orders": 1
},
{
"quantity": 175,
"price": 107.15,
"orders": 1
},
{
"quantity": 175,
"price": 107.1,
"orders": 1
},
{
"quantity": 175,
"price": 107.05,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 108.55,
"orders": 1
},
{
"quantity": 175,
"price": 108.6,
"orders": 1
},
{
"quantity": 175,
"price": 108.65,
"orders": 1
},
{
"quantity": 175,
"price": 108.7,
"orders": 1
},
{
"quantity": 175,
"price": 108.85,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|131752",
"symbol": "TCS25MAY3400CE",
"last_price": 107.85,
"volume": 325150,
"average_price": 115.96,
"oi": 385350,
"net_change": -3.8,
"total_buy_quantity": 14000,
"total_sell_quantity": 33775,
"lower_circuit_limit": 26.4,
"upper_circuit_limit": 196.9,
"last_trade_time": "1746698394641",
"oi_day_high": 389375,
"oi_day_low": 372575
},
"NSE_FO:SHREECEM25MAY30750CE": {
"ohlc": {
"open": 425.25,
"high": 425.25,
"low": 425.25,
"close": 425.25
},
"depth": {
"buy": [
{
"quantity": 25,
"price": 217.55,
"orders": 1
},
{
"quantity": 75,
"price": 217.5,
"orders": 1
},
{
"quantity": 125,
"price": 134.15,
"orders": 1
},
{
"quantity": 250,
"price": 115.7,
"orders": 1
},
{
"quantity": 250,
"price": 104.75,
"orders": 1
}
],
"sell": [
{
"quantity": 25,
"price": 575,
"orders": 1
},
{
"quantity": 100,
"price": 575.05,
"orders": 1
},
{
"quantity": 250,
"price": 586.65,
"orders": 1
},
{
"quantity": 125,
"price": 787.5,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
]
},
"timestamp": "2025-05-08T15:30:00.358+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": 1625,
"total_sell_quantity": 500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 808.1,
"last_trade_time": "1746439059000",
"oi_day_high": 175,
"oi_day_low": 125
},
"NSE_FO:BSOFT25MAY395PE": {
"ohlc": {
"open": 16.25,
"high": 21.7,
"low": 14.6,
"close": 21.7
},
"depth": {
"buy": [
{
"quantity": 2000,
"price": 20.85,
"orders": 2
},
{
"quantity": 1000,
"price": 20.7,
"orders": 1
},
{
"quantity": 3000,
"price": 20.1,
"orders": 1
},
{
"quantity": 1000,
"price": 19.95,
"orders": 1
},
{
"quantity": 4000,
"price": 19.9,
"orders": 1
}
],
"sell": [
{
"quantity": 2000,
"price": 21.75,
"orders": 2
},
{
"quantity": 1000,
"price": 23.3,
"orders": 1
},
{
"quantity": 10000,
"price": 23.35,
"orders": 1
},
{
"quantity": 3000,
"price": 23.65,
"orders": 1
},
{
"quantity": 1000,
"price": 23.8,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|77886",
"symbol": "BSOFT25MAY395PE",
"last_price": 21.7,
"volume": 103000,
"average_price": 16.34,
"oi": 68000,
"net_change": 3.45,
"total_buy_quantity": 113000,
"total_sell_quantity": 117000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 38.25,
"last_trade_time": "1746698254970",
"oi_day_high": 70000,
"oi_day_low": 49000
},
"NSE_FO:HINDALCO25MAY630PE": {
"ohlc": {
"open": 18.95,
"high": 30.4,
"low": 18.05,
"close": 29.6
},
"depth": {
"buy": [
{
"quantity": 2800,
"price": 29.5,
"orders": 2
},
{
"quantity": 1400,
"price": 29.45,
"orders": 1
},
{
"quantity": 1400,
"price": 29.4,
"orders": 1
},
{
"quantity": 1400,
"price": 29.3,
"orders": 1
},
{
"quantity": 4200,
"price": 29.25,
"orders": 1
}
],
"sell": [
{
"quantity": 1400,
"price": 29.7,
"orders": 1
},
{
"quantity": 1400,
"price": 29.9,
"orders": 1
},
{
"quantity": 4200,
"price": 29.95,
"orders": 1
},
{
"quantity": 4200,
"price": 30,
"orders": 1
},
{
"quantity": 5600,
"price": 30.05,
"orders": 2
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|96975",
"symbol": "HINDALCO25MAY630PE",
"last_price": 29.6,
"volume": 1649200,
"average_price": 23.39,
"oi": 964600,
"net_change": 10.9,
"total_buy_quantity": 263200,
"total_sell_quantity": 126000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 38.7,
"last_trade_time": "1746698355559",
"oi_day_high": 1054200,
"oi_day_low": 964600
},
"NSE_FO:IDFCFIRSTB25MAY68PE": {
"ohlc": {
"open": 2.4,
"high": 3.35,
"low": 1.65,
"close": 3.15
},
"depth": {
"buy": [
{
"quantity": 75000,
"price": 3.15,
"orders": 7
},
{
"quantity": 135000,
"price": 3.1,
"orders": 6
},
{
"quantity": 45000,
"price": 3.05,
"orders": 5
},
{
"quantity": 90000,
"price": 3,
"orders": 4
},
{
"quantity": 37500,
"price": 2.95,
"orders": 3
}
],
"sell": [
{
"quantity": 52500,
"price": 3.25,
"orders": 7
},
{
"quantity": 37500,
"price": 3.3,
"orders": 5
},
{
"quantity": 120000,
"price": 3.35,
"orders": 7
},
{
"quantity": 30000,
"price": 3.4,
"orders": 3
},
{
"quantity": 67500,
"price": 3.45,
"orders": 4
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|91755",
"symbol": "IDFCFIRSTB25MAY68PE",
"last_price": 3.15,
"volume": 16620000,
"average_price": 2.05,
"oi": 4867500,
"net_change": 0.6,
"total_buy_quantity": 1980000,
"total_sell_quantity": 1215000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.55,
"last_trade_time": "1746698392155",
"oi_day_high": 6007500,
"oi_day_low": 4867500
},
"NSE_FO:JINDALSTEL25MAY910CE": {
"ohlc": {
"open": 15.95,
"high": 16.85,
"low": 8.7,
"close": 9.05
},
"depth": {
"buy": [
{
"quantity": 1250,
"price": 8.85,
"orders": 2
},
{
"quantity": 625,
"price": 8.8,
"orders": 1
},
{
"quantity": 625,
"price": 8.75,
"orders": 1
},
{
"quantity": 625,
"price": 8.7,
"orders": 1
},
{
"quantity": 1250,
"price": 8.65,
"orders": 2
}
],
"sell": [
{
"quantity": 625,
"price": 9.05,
"orders": 1
},
{
"quantity": 1250,
"price": 9.1,
"orders": 2
},
{
"quantity": 1875,
"price": 9.15,
"orders": 2
},
{
"quantity": 625,
"price": 9.2,
"orders": 1
},
{
"quantity": 1250,
"price": 9.25,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|109180",
"symbol": "JINDALSTEL25MAY910CE",
"last_price": 9.05,
"volume": 284375,
"average_price": 11.98,
"oi": 258125,
"net_change": -7.3,
"total_buy_quantity": 241875,
"total_sell_quantity": 128125,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 37.7,
"last_trade_time": "1746698362519",
"oi_day_high": 266250,
"oi_day_low": 230000
},
"NSE_FO:ICICIGI25MAY1880CE": {
"ohlc": {
"open": 28,
"high": 28,
"low": 16.4,
"close": 17.55
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 16.6,
"orders": 1
},
{
"quantity": 500,
"price": 16.55,
"orders": 1
},
{
"quantity": 250,
"price": 16.1,
"orders": 1
},
{
"quantity": 500,
"price": 16.05,
"orders": 1
},
{
"quantity": 250,
"price": 13.8,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 20.4,
"orders": 1
},
{
"quantity": 5000,
"price": 20.45,
"orders": 1
},
{
"quantity": 250,
"price": 25.4,
"orders": 1
},
{
"quantity": 12500,
"price": 25.45,
"orders": 1
},
{
"quantity": 250,
"price": 25.9,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|90966",
"symbol": "ICICIGI25MAY1880CE",
"last_price": 17.55,
"volume": 30000,
"average_price": 20.1,
"oi": 26750,
"net_change": -13.05,
"total_buy_quantity": 50250,
"total_sell_quantity": 43250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 63.15,
"last_trade_time": "1746698383124",
"oi_day_high": 31750,
"oi_day_low": 25000
},
"NSE_FO:ACC25MAY2060PE": {
"ohlc": {
"open": 172.45,
"high": 172.45,
"low": 172.45,
"close": 172.45
},
"depth": {
"buy": [
{
"quantity": 900,
"price": 250.55,
"orders": 1
},
{
"quantity": 300,
"price": 250.5,
"orders": 1
},
{
"quantity": 1200,
"price": 245.35,
"orders": 1
},
{
"quantity": 1500,
"price": 244.45,
"orders": 1
},
{
"quantity": 3000,
"price": 239.95,
"orders": 1
}
],
"sell": [
{
"quantity": 900,
"price": 268.2,
"orders": 1
},
{
"quantity": 300,
"price": 268.25,
"orders": 1
},
{
"quantity": 1500,
"price": 268.5,
"orders": 1
},
{
"quantity": 3000,
"price": 270.2,
"orders": 1
},
{
"quantity": 1200,
"price": 273.3,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+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": 25500,
"total_sell_quantity": 21900,
"lower_circuit_limit": 126.2,
"upper_circuit_limit": 305.4,
"last_trade_time": "1746438850000",
"oi_day_high": 48300,
"oi_day_low": 47100
},
"NSE_FO:ESCORTS25MAY3400CE": {
"ohlc": {
"open": 44.05,
"high": 58.8,
"low": 28.6,
"close": 42.05
},
"depth": {
"buy": [
{
"quantity": 450,
"price": 40.15,
"orders": 2
},
{
"quantity": 150,
"price": 40.1,
"orders": 1
},
{
"quantity": 300,
"price": 39.5,
"orders": 1
},
{
"quantity": 300,
"price": 38.65,
"orders": 1
},
{
"quantity": 300,
"price": 38.05,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 42.85,
"orders": 2
},
{
"quantity": 150,
"price": 42.95,
"orders": 1
},
{
"quantity": 150,
"price": 43,
"orders": 1
},
{
"quantity": 150,
"price": 44.75,
"orders": 1
},
{
"quantity": 150,
"price": 44.95,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|81711",
"symbol": "ESCORTS25MAY3400CE",
"last_price": 42.05,
"volume": 236850,
"average_price": 41.47,
"oi": 76650,
"net_change": -5.7,
"total_buy_quantity": 54900,
"total_sell_quantity": 18900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 98.85,
"last_trade_time": "1746698394076",
"oi_day_high": 84000,
"oi_day_low": 68850
},
"NSE_FO:JSL25MAY570PE": {
"ohlc": {
"open": 14.95,
"high": 23.4,
"low": 10,
"close": 23.4
},
"depth": {
"buy": [
{
"quantity": 775,
"price": 22.75,
"orders": 1
},
{
"quantity": 1550,
"price": 22.5,
"orders": 1
},
{
"quantity": 1550,
"price": 20.95,
"orders": 1
},
{
"quantity": 2325,
"price": 20.9,
"orders": 1
},
{
"quantity": 3875,
"price": 20.35,
"orders": 1
}
],
"sell": [
{
"quantity": 775,
"price": 23.8,
"orders": 1
},
{
"quantity": 1550,
"price": 24.95,
"orders": 1
},
{
"quantity": 775,
"price": 25,
"orders": 1
},
{
"quantity": 775,
"price": 25.25,
"orders": 1
},
{
"quantity": 3875,
"price": 26.15,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|110200",
"symbol": "JSL25MAY570PE",
"last_price": 23.4,
"volume": 154225,
"average_price": 16.71,
"oi": 82150,
"net_change": 7.4,
"total_buy_quantity": 116250,
"total_sell_quantity": 74400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 36,
"last_trade_time": "1746698370158",
"oi_day_high": 93775,
"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": 35.4,
"orders": 1
},
{
"quantity": 11700,
"price": 35.35,
"orders": 1
},
{
"quantity": 14625,
"price": 34.6,
"orders": 1
},
{
"quantity": 29250,
"price": 34.4,
"orders": 1
},
{
"quantity": 29250,
"price": 34.05,
"orders": 1
}
],
"sell": [
{
"quantity": 2925,
"price": 36.35,
"orders": 1
},
{
"quantity": 2925,
"price": 36.4,
"orders": 1
},
{
"quantity": 14625,
"price": 36.5,
"orders": 1
},
{
"quantity": 29250,
"price": 37.25,
"orders": 1
},
{
"quantity": 11700,
"price": 37.95,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|73653",
"symbol": "BANKBARODA25MAY252.5PE",
"last_price": 29.1,
"volume": 0,
"average_price": 0,
"oi": 368550,
"net_change": 0,
"total_buy_quantity": 222300,
"total_sell_quantity": 178425,
"lower_circuit_limit": 9.1,
"upper_circuit_limit": 49.1,
"last_trade_time": "1746596615000",
"oi_day_high": 368550,
"oi_day_low": 368550
},
"NSE_FO:LICI25MAY820PE": {
"ohlc": {
"open": 36.3,
"high": 50,
"low": 34.65,
"close": 50
},
"depth": {
"buy": [
{
"quantity": 575,
"price": 48.05,
"orders": 1
},
{
"quantity": 575,
"price": 48,
"orders": 1
},
{
"quantity": 575,
"price": 47.45,
"orders": 1
},
{
"quantity": 2300,
"price": 47.4,
"orders": 1
},
{
"quantity": 575,
"price": 46.7,
"orders": 1
}
],
"sell": [
{
"quantity": 575,
"price": 52.4,
"orders": 1
},
{
"quantity": 4025,
"price": 52.45,
"orders": 2
},
{
"quantity": 575,
"price": 53.35,
"orders": 1
},
{
"quantity": 2875,
"price": 53.4,
"orders": 1
},
{
"quantity": 575,
"price": 54.9,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|101391",
"symbol": "LICI25MAY820PE",
"last_price": 50,
"volume": 10925,
"average_price": 40.2,
"oi": 71875,
"net_change": 8.6,
"total_buy_quantity": 55775,
"total_sell_quantity": 49450,
"lower_circuit_limit": 11.95,
"upper_circuit_limit": 70.85,
"last_trade_time": "1746698363309",
"oi_day_high": 71875,
"oi_day_low": 69000
},
"NSE_FO:BEL25MAY305CE": {
"ohlc": {
"open": 15.75,
"high": 17,
"low": 12.6,
"close": 12.6
},
"depth": {
"buy": [
{
"quantity": 14250,
"price": 12.55,
"orders": 5
},
{
"quantity": 14250,
"price": 12.5,
"orders": 5
},
{
"quantity": 17100,
"price": 12.45,
"orders": 5
},
{
"quantity": 11400,
"price": 12.4,
"orders": 4
},
{
"quantity": 8550,
"price": 12.35,
"orders": 3
}
],
"sell": [
{
"quantity": 5700,
"price": 12.7,
"orders": 2
},
{
"quantity": 14250,
"price": 12.75,
"orders": 5
},
{
"quantity": 11400,
"price": 12.8,
"orders": 4
},
{
"quantity": 8550,
"price": 12.85,
"orders": 3
},
{
"quantity": 5700,
"price": 12.9,
"orders": 2
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|74554",
"symbol": "BEL25MAY305CE",
"last_price": 12.6,
"volume": 3152100,
"average_price": 14.3,
"oi": 2889900,
"net_change": -2.1,
"total_buy_quantity": 353400,
"total_sell_quantity": 282150,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 34.7,
"last_trade_time": "1746698384368",
"oi_day_high": 2889900,
"oi_day_low": 2171700
},
"NSE_FO:SUPREMEIND25MAY3500CE": {
"ohlc": {
"open": 130.45,
"high": 167.5,
"low": 111,
"close": 126.25
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 128.1,
"orders": 1
},
{
"quantity": 250,
"price": 128.05,
"orders": 1
},
{
"quantity": 125,
"price": 127.25,
"orders": 1
},
{
"quantity": 125,
"price": 126.2,
"orders": 1
},
{
"quantity": 250,
"price": 126.05,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 131.9,
"orders": 1
},
{
"quantity": 250,
"price": 131.95,
"orders": 1
},
{
"quantity": 625,
"price": 138.6,
"orders": 1
},
{
"quantity": 625,
"price": 138.7,
"orders": 1
},
{
"quantity": 125,
"price": 146,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|141138",
"symbol": "SUPREMEIND25MAY3500CE",
"last_price": 126.25,
"volume": 372750,
"average_price": 148.24,
"oi": 30500,
"net_change": 2.05,
"total_buy_quantity": 24750,
"total_sell_quantity": 25625,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 249.35,
"last_trade_time": "1746698395512",
"oi_day_high": 49625,
"oi_day_low": 28625
},
"NSE_FO:DABUR25MAY490CE": {
"ohlc": {
"open": 4.2,
"high": 6.85,
"low": 2.4,
"close": 3.25
},
"depth": {
"buy": [
{
"quantity": 5000,
"price": 3.2,
"orders": 3
},
{
"quantity": 5000,
"price": 3.15,
"orders": 3
},
{
"quantity": 7500,
"price": 3.1,
"orders": 5
},
{
"quantity": 6250,
"price": 3.05,
"orders": 3
},
{
"quantity": 5000,
"price": 3,
"orders": 4
}
],
"sell": [
{
"quantity": 7500,
"price": 3.3,
"orders": 5
},
{
"quantity": 8750,
"price": 3.35,
"orders": 5
},
{
"quantity": 13750,
"price": 3.4,
"orders": 7
},
{
"quantity": 56250,
"price": 3.45,
"orders": 8
},
{
"quantity": 18750,
"price": 3.5,
"orders": 6
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|78118",
"symbol": "DABUR25MAY490CE",
"last_price": 3.25,
"volume": 4007500,
"average_price": 4.44,
"oi": 971250,
"net_change": -6.45,
"total_buy_quantity": 1248750,
"total_sell_quantity": 536250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.7,
"last_trade_time": "1746698395035",
"oi_day_high": 1025000,
"oi_day_low": 781250
},
"NSE_FO:SBILIFE25MAY1600PE": {
"ohlc": {
"open": 6.85,
"high": 9.4,
"low": 5.85,
"close": 9.4
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 9.15,
"orders": 2
},
{
"quantity": 750,
"price": 9.1,
"orders": 2
},
{
"quantity": 1125,
"price": 9.05,
"orders": 2
},
{
"quantity": 375,
"price": 9,
"orders": 1
},
{
"quantity": 375,
"price": 8.95,
"orders": 1
}
],
"sell": [
{
"quantity": 750,
"price": 9.35,
"orders": 2
},
{
"quantity": 1125,
"price": 9.4,
"orders": 1
},
{
"quantity": 375,
"price": 9.45,
"orders": 1
},
{
"quantity": 7500,
"price": 9.5,
"orders": 5
},
{
"quantity": 1500,
"price": 9.55,
"orders": 3
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|121368",
"symbol": "SBILIFE25MAY1600PE",
"last_price": 9.4,
"volume": 149625,
"average_price": 7.56,
"oi": 275625,
"net_change": 3.05,
"total_buy_quantity": 186000,
"total_sell_quantity": 90000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.35,
"last_trade_time": "1746698371049",
"oi_day_high": 293250,
"oi_day_low": 275625
},
"NSE_FO:KALYANKJIL25MAY520PE": {
"ohlc": {
"open": 27.95,
"high": 34.85,
"low": 23.1,
"close": 35.15
},
"depth": {
"buy": [
{
"quantity": 775,
"price": 34.8,
"orders": 1
},
{
"quantity": 775,
"price": 34.75,
"orders": 1
},
{
"quantity": 775,
"price": 34.7,
"orders": 1
},
{
"quantity": 3100,
"price": 34.45,
"orders": 2
},
{
"quantity": 1550,
"price": 34.3,
"orders": 1
}
],
"sell": [
{
"quantity": 775,
"price": 35.15,
"orders": 1
},
{
"quantity": 775,
"price": 35.2,
"orders": 1
},
{
"quantity": 775,
"price": 35.3,
"orders": 1
},
{
"quantity": 1550,
"price": 35.55,
"orders": 1
},
{
"quantity": 775,
"price": 35.6,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|99509",
"symbol": "KALYANKJIL25MAY520PE",
"last_price": 35.15,
"volume": 987350,
"average_price": 27.5,
"oi": 819950,
"net_change": 7.2,
"total_buy_quantity": 78275,
"total_sell_quantity": 127875,
"lower_circuit_limit": 6.15,
"upper_circuit_limit": 49.75,
"last_trade_time": "1746698382098",
"oi_day_high": 819950,
"oi_day_low": 606050
},
"NSE_FO:POONAWALLA25MAY395CE": {
"ohlc": {
"open": 11,
"high": 11.6,
"low": 7.4,
"close": 8.55
},
"depth": {
"buy": [
{
"quantity": 1450,
"price": 8.1,
"orders": 1
},
{
"quantity": 1450,
"price": 7.85,
"orders": 1
},
{
"quantity": 1450,
"price": 7.8,
"orders": 1
},
{
"quantity": 1450,
"price": 7.75,
"orders": 1
},
{
"quantity": 1450,
"price": 7.7,
"orders": 1
}
],
"sell": [
{
"quantity": 1450,
"price": 8.35,
"orders": 1
},
{
"quantity": 1450,
"price": 8.45,
"orders": 1
},
{
"quantity": 14500,
"price": 8.75,
"orders": 2
},
{
"quantity": 17400,
"price": 9.9,
"orders": 3
},
{
"quantity": 1450,
"price": 10.45,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|131891",
"symbol": "POONAWALLA25MAY395CE",
"last_price": 8.55,
"volume": 94250,
"average_price": 8.78,
"oi": 84100,
"net_change": -2.5,
"total_buy_quantity": 221850,
"total_sell_quantity": 210250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.05,
"last_trade_time": "1746698166064",
"oi_day_high": 89900,
"oi_day_low": 79750
},
"NSE_FO:DLF25MAY680PE": {
"ohlc": {
"open": 21.85,
"high": 42.8,
"low": 21.05,
"close": 42.65
},
"depth": {
"buy": [
{
"quantity": 825,
"price": 42.65,
"orders": 1
},
{
"quantity": 825,
"price": 42.6,
"orders": 1
},
{
"quantity": 1650,
"price": 42.5,
"orders": 2
},
{
"quantity": 1650,
"price": 42.45,
"orders": 1
},
{
"quantity": 825,
"price": 42.35,
"orders": 1
}
],
"sell": [
{
"quantity": 825,
"price": 43,
"orders": 1
},
{
"quantity": 825,
"price": 43.05,
"orders": 1
},
{
"quantity": 1650,
"price": 43.15,
"orders": 2
},
{
"quantity": 825,
"price": 43.25,
"orders": 1
},
{
"quantity": 825,
"price": 43.35,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|80524",
"symbol": "DLF25MAY680PE",
"last_price": 42.65,
"volume": 901725,
"average_price": 27.77,
"oi": 588225,
"net_change": 19.05,
"total_buy_quantity": 72600,
"total_sell_quantity": 56925,
"lower_circuit_limit": 3.05,
"upper_circuit_limit": 80.2,
"last_trade_time": "1746698396090",
"oi_day_high": 647625,
"oi_day_low": 588225
},
"NSE_FO:HDFCLIFE25MAY710PE": {
"ohlc": {
"open": 12.1,
"high": 13.25,
"low": 9.05,
"close": 12.9
},
"depth": {
"buy": [
{
"quantity": 2200,
"price": 13.1,
"orders": 2
},
{
"quantity": 5500,
"price": 13.05,
"orders": 4
},
{
"quantity": 2200,
"price": 13,
"orders": 2
},
{
"quantity": 2200,
"price": 12.95,
"orders": 2
},
{
"quantity": 2200,
"price": 12.9,
"orders": 2
}
],
"sell": [
{
"quantity": 1100,
"price": 13.25,
"orders": 1
},
{
"quantity": 1100,
"price": 13.3,
"orders": 1
},
{
"quantity": 4400,
"price": 13.35,
"orders": 3
},
{
"quantity": 2200,
"price": 13.4,
"orders": 2
},
{
"quantity": 1100,
"price": 13.45,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|94704",
"symbol": "HDFCLIFE25MAY710PE",
"last_price": 12.9,
"volume": 473000,
"average_price": 10.9,
"oi": 284900,
"net_change": 2.15,
"total_buy_quantity": 301400,
"total_sell_quantity": 192500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.75,
"last_trade_time": "1746698389464",
"oi_day_high": 297000,
"oi_day_low": 239800
},
"NSE_FO:LTIM25MAY4550PE": {
"ohlc": {
"open": 153,
"high": 156.25,
"low": 106.55,
"close": 148.95
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 148.55,
"orders": 1
},
{
"quantity": 150,
"price": 148.5,
"orders": 1
},
{
"quantity": 150,
"price": 148.35,
"orders": 1
},
{
"quantity": 450,
"price": 147.75,
"orders": 1
},
{
"quantity": 450,
"price": 146.1,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 151.55,
"orders": 1
},
{
"quantity": 150,
"price": 151.75,
"orders": 1
},
{
"quantity": 150,
"price": 151.8,
"orders": 1
},
{
"quantity": 450,
"price": 151.85,
"orders": 1
},
{
"quantity": 300,
"price": 151.95,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|115838",
"symbol": "LTIM25MAY4550PE",
"last_price": 148.95,
"volume": 40650,
"average_price": 129.89,
"oi": 27300,
"net_change": -8.9,
"total_buy_quantity": 26100,
"total_sell_quantity": 24150,
"lower_circuit_limit": 36.75,
"upper_circuit_limit": 278.95,
"last_trade_time": "1746698392722",
"oi_day_high": 30000,
"oi_day_low": 26850
},
"NSE_FO:PEL25MAY1020PE": {
"ohlc": {
"open": 28,
"high": 46.95,
"low": 21.5,
"close": 46.45
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 46,
"orders": 1
},
{
"quantity": 1500,
"price": 45.95,
"orders": 1
},
{
"quantity": 2250,
"price": 45.1,
"orders": 2
},
{
"quantity": 1500,
"price": 45.05,
"orders": 1
},
{
"quantity": 750,
"price": 45,
"orders": 1
}
],
"sell": [
{
"quantity": 750,
"price": 47.05,
"orders": 1
},
{
"quantity": 750,
"price": 47.1,
"orders": 1
},
{
"quantity": 1500,
"price": 47.15,
"orders": 1
},
{
"quantity": 750,
"price": 47.2,
"orders": 1
},
{
"quantity": 1500,
"price": 47.3,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|127779",
"symbol": "PEL25MAY1020PE",
"last_price": 46.45,
"volume": 852000,
"average_price": 30.09,
"oi": 144000,
"net_change": 14.85,
"total_buy_quantity": 163500,
"total_sell_quantity": 66750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 63.45,
"last_trade_time": "1746698365908",
"oi_day_high": 264750,
"oi_day_low": 144000
},
"NSE_FO:NYKAA25MAY195PE": {
"ohlc": {
"open": 7.5,
"high": 10.05,
"low": 6.9,
"close": 10.05
},
"depth": {
"buy": [
{
"quantity": 2950,
"price": 10,
"orders": 1
},
{
"quantity": 5900,
"price": 9.95,
"orders": 2
},
{
"quantity": 5900,
"price": 9.9,
"orders": 2
},
{
"quantity": 2950,
"price": 9.85,
"orders": 1
},
{
"quantity": 2950,
"price": 9.8,
"orders": 1
}
],
"sell": [
{
"quantity": 5900,
"price": 10.1,
"orders": 2
},
{
"quantity": 14750,
"price": 10.15,
"orders": 4
},
{
"quantity": 5900,
"price": 10.2,
"orders": 2
},
{
"quantity": 8850,
"price": 10.25,
"orders": 2
},
{
"quantity": 2950,
"price": 10.35,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|110598",
"symbol": "NYKAA25MAY195PE",
"last_price": 10.05,
"volume": 241900,
"average_price": 7.65,
"oi": 268450,
"net_change": 2.8,
"total_buy_quantity": 327450,
"total_sell_quantity": 377600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.25,
"last_trade_time": "1746698338926",
"oi_day_high": 268450,
"oi_day_low": 197650
},
"NSE_FO:ADANIGREEN25MAY960PE": {
"ohlc": {
"open": 62.95,
"high": 102.55,
"low": 54.5,
"close": 100.75
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 100.05,
"orders": 1
},
{
"quantity": 375,
"price": 99.3,
"orders": 1
},
{
"quantity": 375,
"price": 99.25,
"orders": 1
},
{
"quantity": 375,
"price": 99.15,
"orders": 1
},
{
"quantity": 1125,
"price": 99.1,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 101.4,
"orders": 1
},
{
"quantity": 375,
"price": 103,
"orders": 1
},
{
"quantity": 1125,
"price": 103.05,
"orders": 1
},
{
"quantity": 375,
"price": 103.1,
"orders": 1
},
{
"quantity": 375,
"price": 103.15,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|64785",
"symbol": "ADANIGREEN25MAY960PE",
"last_price": 100.75,
"volume": 78375,
"average_price": 73.52,
"oi": 450375,
"net_change": 37.05,
"total_buy_quantity": 49125,
"total_sell_quantity": 18750,
"lower_circuit_limit": 8.4,
"upper_circuit_limit": 119,
"last_trade_time": "1746698381689",
"oi_day_high": 450375,
"oi_day_low": 441750
},
"NSE_FO:PIIND25MAY3650CE": {
"ohlc": {
"open": 128.65,
"high": 132,
"low": 102.45,
"close": 109.15
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 109.25,
"orders": 1
},
{
"quantity": 125,
"price": 109.2,
"orders": 1
},
{
"quantity": 125,
"price": 109.05,
"orders": 1
},
{
"quantity": 125,
"price": 108.1,
"orders": 1
},
{
"quantity": 250,
"price": 108.05,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 113.6,
"orders": 1
},
{
"quantity": 125,
"price": 113.65,
"orders": 1
},
{
"quantity": 125,
"price": 114,
"orders": 1
},
{
"quantity": 125,
"price": 114.05,
"orders": 1
},
{
"quantity": 125,
"price": 114.9,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|129735",
"symbol": "PIIND25MAY3650CE",
"last_price": 109.15,
"volume": 13000,
"average_price": 122.39,
"oi": 11750,
"net_change": -24.75,
"total_buy_quantity": 21375,
"total_sell_quantity": 21875,
"lower_circuit_limit": 31.2,
"upper_circuit_limit": 236.6,
"last_trade_time": "1746698316883",
"oi_day_high": 15375,
"oi_day_low": 11625
},
"NSE_FO:NMDC25MAY68PE": {
"ohlc": {
"open": 3.5,
"high": 5.05,
"low": 3.5,
"close": 5.2
},
"depth": {
"buy": [
{
"quantity": 27000,
"price": 5.15,
"orders": 2
},
{
"quantity": 27000,
"price": 5.1,
"orders": 2
},
{
"quantity": 27000,
"price": 5.05,
"orders": 2
},
{
"quantity": 40500,
"price": 5,
"orders": 3
},
{
"quantity": 27000,
"price": 4.95,
"orders": 2
}
],
"sell": [
{
"quantity": 54000,
"price": 5.3,
"orders": 4
},
{
"quantity": 27000,
"price": 5.35,
"orders": 2
},
{
"quantity": 40500,
"price": 5.4,
"orders": 3
},
{
"quantity": 40500,
"price": 5.45,
"orders": 3
},
{
"quantity": 27000,
"price": 5.5,
"orders": 2
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|53938",
"symbol": "NMDC25MAY68PE",
"last_price": 5.2,
"volume": 715500,
"average_price": 4.08,
"oi": 2457000,
"net_change": 1.7,
"total_buy_quantity": 1768500,
"total_sell_quantity": 823500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.5,
"last_trade_time": "1746698382558",
"oi_day_high": 2484000,
"oi_day_low": 2389500
},
"NSE_FO:PATANJALI25MAY1960PE": {
"ohlc": {
"open": 182.1,
"high": 182.1,
"low": 181.45,
"close": 182
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 182.7,
"orders": 1
},
{
"quantity": 300,
"price": 182.65,
"orders": 1
},
{
"quantity": 300,
"price": 180.9,
"orders": 1
},
{
"quantity": 1200,
"price": 180.85,
"orders": 1
},
{
"quantity": 300,
"price": 176.05,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 187.5,
"orders": 1
},
{
"quantity": 300,
"price": 187.55,
"orders": 1
},
{
"quantity": 300,
"price": 192.85,
"orders": 1
},
{
"quantity": 3000,
"price": 192.9,
"orders": 1
},
{
"quantity": 1500,
"price": 194.25,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|113546",
"symbol": "PATANJALI25MAY1960PE",
"last_price": 182,
"volume": 4500,
"average_price": 182.03,
"oi": 9600,
"net_change": 61.9,
"total_buy_quantity": 23100,
"total_sell_quantity": 21900,
"lower_circuit_limit": 65.2,
"upper_circuit_limit": 227.7,
"last_trade_time": "1746698314218",
"oi_day_high": 9600,
"oi_day_low": 9000
},
"NSE_FO:MRF25MAY130000PE": {
"ohlc": {
"open": 749.95,
"high": 975,
"low": 535,
"close": 960
},
"depth": {
"buy": [
{
"quantity": 5,
"price": 950.35,
"orders": 1
},
{
"quantity": 5,
"price": 950.3,
"orders": 1
},
{
"quantity": 5,
"price": 947.35,
"orders": 1
},
{
"quantity": 5,
"price": 920.15,
"orders": 1
},
{
"quantity": 5,
"price": 920.1,
"orders": 1
}
],
"sell": [
{
"quantity": 10,
"price": 970,
"orders": 1
},
{
"quantity": 5,
"price": 984,
"orders": 1
},
{
"quantity": 35,
"price": 988,
"orders": 1
},
{
"quantity": 5,
"price": 997.9,
"orders": 1
},
{
"quantity": 5,
"price": 997.95,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|106955",
"symbol": "MRF25MAY130000PE",
"last_price": 960,
"volume": 7240,
"average_price": 735.67,
"oi": 2390,
"net_change": 149.55,
"total_buy_quantity": 380,
"total_sell_quantity": 230,
"lower_circuit_limit": 254.05,
"upper_circuit_limit": 1366.85,
"last_trade_time": "1746698382834",
"oi_day_high": 3415,
"oi_day_low": 2390
},
"NSE_FO:LAURUSLABS25MAY650CE": {
"ohlc": {
"open": 9.25,
"high": 9.55,
"low": 4.05,
"close": 4.25
},
"depth": {
"buy": [
{
"quantity": 5100,
"price": 4.2,
"orders": 3
},
{
"quantity": 6800,
"price": 4.15,
"orders": 3
},
{
"quantity": 6800,
"price": 4.1,
"orders": 4
},
{
"quantity": 5100,
"price": 4.05,
"orders": 2
},
{
"quantity": 8500,
"price": 4,
"orders": 5
}
],
"sell": [
{
"quantity": 1700,
"price": 4.3,
"orders": 1
},
{
"quantity": 3400,
"price": 4.35,
"orders": 2
},
{
"quantity": 5100,
"price": 4.4,
"orders": 3
},
{
"quantity": 3400,
"price": 4.45,
"orders": 2
},
{
"quantity": 3400,
"price": 4.5,
"orders": 2
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|112723",
"symbol": "LAURUSLABS25MAY650CE",
"last_price": 4.25,
"volume": 1054000,
"average_price": 5.48,
"oi": 2235500,
"net_change": -4.65,
"total_buy_quantity": 487900,
"total_sell_quantity": 367200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.9,
"last_trade_time": "1746698392760",
"oi_day_high": 2322200,
"oi_day_low": 2235500
},
"NSE_FO:CHOLAFIN25MAY1540PE": {
"ohlc": {
"open": 32.25,
"high": 59.5,
"low": 30.45,
"close": 59.5
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 61.65,
"orders": 1
},
{
"quantity": 625,
"price": 61.6,
"orders": 1
},
{
"quantity": 1250,
"price": 61.3,
"orders": 2
},
{
"quantity": 625,
"price": 60.85,
"orders": 1
},
{
"quantity": 625,
"price": 60.8,
"orders": 1
}
],
"sell": [
{
"quantity": 625,
"price": 63.4,
"orders": 1
},
{
"quantity": 625,
"price": 63.45,
"orders": 1
},
{
"quantity": 625,
"price": 64.2,
"orders": 1
},
{
"quantity": 1875,
"price": 64.25,
"orders": 1
},
{
"quantity": 625,
"price": 64.3,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|80760",
"symbol": "CHOLAFIN25MAY1540PE",
"last_price": 59.5,
"volume": 199375,
"average_price": 41.99,
"oi": 81875,
"net_change": 22.5,
"total_buy_quantity": 90625,
"total_sell_quantity": 41875,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 76.95,
"last_trade_time": "1746698335701",
"oi_day_high": 96875,
"oi_day_low": 75000
},
"NSE_FO:TVSMOTOR25MAY2780CE": {
"ohlc": {
"open": 91.95,
"high": 91.95,
"low": 49.25,
"close": 50
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 48.15,
"orders": 1
},
{
"quantity": 350,
"price": 48.1,
"orders": 1
},
{
"quantity": 700,
"price": 48.05,
"orders": 1
},
{
"quantity": 350,
"price": 48,
"orders": 1
},
{
"quantity": 700,
"price": 47.75,
"orders": 1
}
],
"sell": [
{
"quantity": 700,
"price": 50.35,
"orders": 2
},
{
"quantity": 350,
"price": 50.55,
"orders": 1
},
{
"quantity": 1050,
"price": 51.25,
"orders": 2
},
{
"quantity": 700,
"price": 51.65,
"orders": 1
},
{
"quantity": 350,
"price": 51.7,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|145098",
"symbol": "TVSMOTOR25MAY2780CE",
"last_price": 50,
"volume": 136500,
"average_price": 69.82,
"oi": 81200,
"net_change": -37.7,
"total_buy_quantity": 53550,
"total_sell_quantity": 44450,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 171.75,
"last_trade_time": "1746698392675",
"oi_day_high": 81200,
"oi_day_low": 64750
},
"NSE_FO:CIPLA25MAY1560PE": {
"ohlc": {
"open": 74.35,
"high": 95.8,
"low": 74.35,
"close": 95.8
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 94.55,
"orders": 1
},
{
"quantity": 325,
"price": 94.5,
"orders": 1
},
{
"quantity": 650,
"price": 94.45,
"orders": 1
},
{
"quantity": 325,
"price": 94.3,
"orders": 1
},
{
"quantity": 325,
"price": 94.2,
"orders": 1
}
],
"sell": [
{
"quantity": 325,
"price": 95.7,
"orders": 1
},
{
"quantity": 325,
"price": 95.75,
"orders": 1
},
{
"quantity": 325,
"price": 97.4,
"orders": 1
},
{
"quantity": 325,
"price": 97.45,
"orders": 1
},
{
"quantity": 325,
"price": 97.5,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|75045",
"symbol": "CIPLA25MAY1560PE",
"last_price": 95.8,
"volume": 57850,
"average_price": 88.15,
"oi": 148850,
"net_change": 24.95,
"total_buy_quantity": 35100,
"total_sell_quantity": 32175,
"lower_circuit_limit": 25.65,
"upper_circuit_limit": 116.05,
"last_trade_time": "1746698340003",
"oi_day_high": 151450,
"oi_day_low": 144625
},
"NSE_FO:HCLTECH25MAY1580CE": {
"ohlc": {
"open": 34.5,
"high": 54.5,
"low": 32.8,
"close": 42.5
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 42.2,
"orders": 1
},
{
"quantity": 350,
"price": 42.1,
"orders": 1
},
{
"quantity": 700,
"price": 42.05,
"orders": 1
},
{
"quantity": 1050,
"price": 41.7,
"orders": 1
},
{
"quantity": 2450,
"price": 41.55,
"orders": 4
}
],
"sell": [
{
"quantity": 350,
"price": 42.8,
"orders": 1
},
{
"quantity": 350,
"price": 42.85,
"orders": 1
},
{
"quantity": 350,
"price": 42.9,
"orders": 1
},
{
"quantity": 1050,
"price": 42.95,
"orders": 2
},
{
"quantity": 350,
"price": 43.1,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|92842",
"symbol": "HCLTECH25MAY1580CE",
"last_price": 42.5,
"volume": 1588650,
"average_price": 44.74,
"oi": 403200,
"net_change": 8,
"total_buy_quantity": 289800,
"total_sell_quantity": 92050,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 71.45,
"last_trade_time": "1746698396379",
"oi_day_high": 495950,
"oi_day_low": 386750
},
"NSE_FO:PIDILITIND25MAY3080CE": {
"ohlc": {
"open": 49.8,
"high": 51.1,
"low": 32.85,
"close": 34.3
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 33.35,
"orders": 1
},
{
"quantity": 250,
"price": 33.3,
"orders": 1
},
{
"quantity": 500,
"price": 32.65,
"orders": 1
},
{
"quantity": 500,
"price": 30.65,
"orders": 1
},
{
"quantity": 250,
"price": 30,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 35.35,
"orders": 2
},
{
"quantity": 250,
"price": 36.05,
"orders": 1
},
{
"quantity": 500,
"price": 36.5,
"orders": 1
},
{
"quantity": 250,
"price": 36.6,
"orders": 1
},
{
"quantity": 500,
"price": 38.25,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|116028",
"symbol": "PIDILITIND25MAY3080CE",
"last_price": 34.3,
"volume": 66250,
"average_price": 39.49,
"oi": 39000,
"net_change": -14.15,
"total_buy_quantity": 21500,
"total_sell_quantity": 24750,
"lower_circuit_limit": 12.45,
"upper_circuit_limit": 84.45,
"last_trade_time": "1746698125761",
"oi_day_high": 40750,
"oi_day_low": 20000
},
"NSE_FO:IRB25MAY48CE": {
"ohlc": {
"open": 0.95,
"high": 1.1,
"low": 0.75,
"close": 0.8
},
"depth": {
"buy": [
{
"quantity": 20500,
"price": 0.8,
"orders": 2
},
{
"quantity": 71750,
"price": 0.75,
"orders": 5
},
{
"quantity": 30750,
"price": 0.7,
"orders": 2
},
{
"quantity": 41000,
"price": 0.65,
"orders": 3
},
{
"quantity": 61500,
"price": 0.6,
"orders": 2
}
],
"sell": [
{
"quantity": 30750,
"price": 0.85,
"orders": 3
},
{
"quantity": 30750,
"price": 0.9,
"orders": 3
},
{
"quantity": 92250,
"price": 0.95,
"orders": 4
},
{
"quantity": 10250,
"price": 1,
"orders": 1
},
{
"quantity": 10250,
"price": 1.05,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|95826",
"symbol": "IRB25MAY48CE",
"last_price": 0.8,
"volume": 1517000,
"average_price": 0.95,
"oi": 2900750,
"net_change": -0.1,
"total_buy_quantity": 2193500,
"total_sell_quantity": 1373500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.9,
"last_trade_time": "1746698132805",
"oi_day_high": 2921250,
"oi_day_low": 2839250
},
"NSE_FO:ZYDUSLIFE25MAY880CE": {
"ohlc": {
"open": 35.35,
"high": 36.3,
"low": 26.25,
"close": 26.7
},
"depth": {
"buy": [
{
"quantity": 900,
"price": 26.7,
"orders": 1
},
{
"quantity": 900,
"price": 26.65,
"orders": 1
},
{
"quantity": 900,
"price": 26.6,
"orders": 1
},
{
"quantity": 900,
"price": 26.2,
"orders": 1
},
{
"quantity": 900,
"price": 26.15,
"orders": 1
}
],
"sell": [
{
"quantity": 900,
"price": 27.25,
"orders": 1
},
{
"quantity": 900,
"price": 27.65,
"orders": 1
},
{
"quantity": 900,
"price": 28.9,
"orders": 1
},
{
"quantity": 900,
"price": 29.05,
"orders": 1
},
{
"quantity": 4500,
"price": 29.1,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|140951",
"symbol": "ZYDUSLIFE25MAY880CE",
"last_price": 26.7,
"volume": 225900,
"average_price": 31.73,
"oi": 239400,
"net_change": -7.7,
"total_buy_quantity": 135900,
"total_sell_quantity": 146700,
"lower_circuit_limit": 8.1,
"upper_circuit_limit": 60.7,
"last_trade_time": "1746698397991",
"oi_day_high": 251100,
"oi_day_low": 231300
},
"NSE_FO:SBICARD25MAY930PE": {
"ohlc": {
"open": 33.25,
"high": 54.6,
"low": 31.3,
"close": 53.75
},
"depth": {
"buy": [
{
"quantity": 800,
"price": 53.85,
"orders": 1
},
{
"quantity": 800,
"price": 53.1,
"orders": 1
},
{
"quantity": 800,
"price": 53.05,
"orders": 1
},
{
"quantity": 800,
"price": 52.25,
"orders": 1
},
{
"quantity": 800,
"price": 52.15,
"orders": 1
}
],
"sell": [
{
"quantity": 800,
"price": 55.45,
"orders": 1
},
{
"quantity": 1600,
"price": 55.65,
"orders": 2
},
{
"quantity": 800,
"price": 55.7,
"orders": 1
},
{
"quantity": 800,
"price": 55.9,
"orders": 1
},
{
"quantity": 800,
"price": 55.95,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|121086",
"symbol": "SBICARD25MAY930PE",
"last_price": 53.75,
"volume": 83200,
"average_price": 48.02,
"oi": 64000,
"net_change": 22.85,
"total_buy_quantity": 84000,
"total_sell_quantity": 80800,
"lower_circuit_limit": 6.9,
"upper_circuit_limit": 91.2,
"last_trade_time": "1746698307720",
"oi_day_high": 64000,
"oi_day_low": 35200
},
"NSE_FO:BALKRISIND25MAY2580PE": {
"ohlc": {
"open": 28.55,
"high": 39.75,
"low": 28.55,
"close": 38.85
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 43.1,
"orders": 1
},
{
"quantity": 600,
"price": 43.05,
"orders": 1
},
{
"quantity": 300,
"price": 42.35,
"orders": 1
},
{
"quantity": 600,
"price": 42.05,
"orders": 1
},
{
"quantity": 600,
"price": 41.05,
"orders": 1
}
],
"sell": [
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|72897",
"symbol": "BALKRISIND25MAY2580PE",
"last_price": 38.85,
"volume": 3000,
"average_price": 31.92,
"oi": 10200,
"net_change": -8.5,
"total_buy_quantity": 35400,
"total_sell_quantity": 0,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 53.35,
"last_trade_time": "1746692900260",
"oi_day_high": 10500,
"oi_day_low": 9900
},
"NSE_FO:SJVN25MAY99PE": {
"ohlc": {
"open": 12.1,
"high": 12.1,
"low": 12.1,
"close": 12.1
},
"depth": {
"buy": [
{
"quantity": 4725,
"price": 11.55,
"orders": 1
},
{
"quantity": 4725,
"price": 11.5,
"orders": 1
},
{
"quantity": 18900,
"price": 11.35,
"orders": 1
},
{
"quantity": 14175,
"price": 11.3,
"orders": 1
},
{
"quantity": 47250,
"price": 11.25,
"orders": 1
}
],
"sell": [
{
"quantity": 14175,
"price": 11.85,
"orders": 2
},
{
"quantity": 14175,
"price": 12.1,
"orders": 1
},
{
"quantity": 42525,
"price": 12.15,
"orders": 2
},
{
"quantity": 47250,
"price": 12.3,
"orders": 1
},
{
"quantity": 47250,
"price": 12.35,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|138191",
"symbol": "SJVN25MAY99PE",
"last_price": 12.1,
"volume": 4725,
"average_price": 12.1,
"oi": 103950,
"net_change": 3.5,
"total_buy_quantity": 411075,
"total_sell_quantity": 406350,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.6,
"last_trade_time": "1746698146794",
"oi_day_high": 103950,
"oi_day_low": 103950
},
"NSE_FO:HDFCBANK25MAY1920CE": {
"ohlc": {
"open": 55,
"high": 56.1,
"low": 40.3,
"close": 42.35
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 42.1,
"orders": 1
},
{
"quantity": 550,
"price": 42.05,
"orders": 1
},
{
"quantity": 550,
"price": 42,
"orders": 1
},
{
"quantity": 550,
"price": 41.95,
"orders": 1
},
{
"quantity": 550,
"price": 41.9,
"orders": 1
}
],
"sell": [
{
"quantity": 1100,
"price": 42.6,
"orders": 2
},
{
"quantity": 550,
"price": 42.65,
"orders": 1
},
{
"quantity": 1650,
"price": 42.7,
"orders": 3
},
{
"quantity": 1100,
"price": 42.75,
"orders": 2
},
{
"quantity": 550,
"price": 42.8,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|87325",
"symbol": "HDFCBANK25MAY1920CE",
"last_price": 42.35,
"volume": 4095850,
"average_price": 44.97,
"oi": 1612050,
"net_change": -9.35,
"total_buy_quantity": 62700,
"total_sell_quantity": 70400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 98.4,
"last_trade_time": "1746698396963",
"oi_day_high": 1859000,
"oi_day_low": 1579050
},
"NSE_FO:TATATECH25MAY720PE": {
"ohlc": {
"open": 59,
"high": 68,
"low": 51.85,
"close": 68
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 67.25,
"orders": 1
},
{
"quantity": 2800,
"price": 67.2,
"orders": 1
},
{
"quantity": 700,
"price": 66.9,
"orders": 1
},
{
"quantity": 7000,
"price": 65.95,
"orders": 1
},
{
"quantity": 700,
"price": 65.3,
"orders": 1
}
],
"sell": [
{
"quantity": 700,
"price": 70.3,
"orders": 1
},
{
"quantity": 700,
"price": 71,
"orders": 1
},
{
"quantity": 1400,
"price": 71.2,
"orders": 2
},
{
"quantity": 3500,
"price": 72.65,
"orders": 1
},
{
"quantity": 7000,
"price": 73.3,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|131285",
"symbol": "TATATECH25MAY720PE",
"last_price": 68,
"volume": 4200,
"average_price": 56.06,
"oi": 34300,
"net_change": 4.8,
"total_buy_quantity": 60900,
"total_sell_quantity": 51100,
"lower_circuit_limit": 34.1,
"upper_circuit_limit": 92.3,
"last_trade_time": "1746696540572",
"oi_day_high": 36400,
"oi_day_low": 34300
},
"NSE_FO:TATAMOTORS25MAY670CE": {
"ohlc": {
"open": 42.3,
"high": 48.45,
"low": 32.85,
"close": 34.45
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 34.1,
"orders": 1
},
{
"quantity": 1100,
"price": 34.05,
"orders": 2
},
{
"quantity": 550,
"price": 34,
"orders": 1
},
{
"quantity": 550,
"price": 33.95,
"orders": 1
},
{
"quantity": 550,
"price": 33.85,
"orders": 1
}
],
"sell": [
{
"quantity": 550,
"price": 34.35,
"orders": 1
},
{
"quantity": 550,
"price": 34.4,
"orders": 1
},
{
"quantity": 1650,
"price": 34.45,
"orders": 2
},
{
"quantity": 1100,
"price": 34.6,
"orders": 2
},
{
"quantity": 550,
"price": 34.65,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|142677",
"symbol": "TATAMOTORS25MAY670CE",
"last_price": 34.45,
"volume": 2620200,
"average_price": 41.91,
"oi": 1945900,
"net_change": 1,
"total_buy_quantity": 52800,
"total_sell_quantity": 163900,
"lower_circuit_limit": 8.5,
"upper_circuit_limit": 86,
"last_trade_time": "1746698394515",
"oi_day_high": 2403500,
"oi_day_low": 1867800
},
"NSE_FO:TITAN25MAY3380CE": {
"ohlc": {
"open": 85.05,
"high": 128.45,
"low": 78,
"close": 92.1
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 90.05,
"orders": 1
},
{
"quantity": 175,
"price": 89.1,
"orders": 1
},
{
"quantity": 350,
"price": 89.05,
"orders": 1
},
{
"quantity": 350,
"price": 88.05,
"orders": 1
},
{
"quantity": 175,
"price": 86,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 96.05,
"orders": 1
},
{
"quantity": 175,
"price": 96.8,
"orders": 1
},
{
"quantity": 175,
"price": 97.9,
"orders": 1
},
{
"quantity": 350,
"price": 97.95,
"orders": 1
},
{
"quantity": 350,
"price": 98.95,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|144456",
"symbol": "TITAN25MAY3380CE",
"last_price": 92.1,
"volume": 704725,
"average_price": 106.74,
"oi": 80675,
"net_change": 5.35,
"total_buy_quantity": 26600,
"total_sell_quantity": 33950,
"lower_circuit_limit": 19.15,
"upper_circuit_limit": 154.35,
"last_trade_time": "1746698398001",
"oi_day_high": 95025,
"oi_day_low": 66675
},
"NSE_FO:IOC25MAY138PE": {
"ohlc": {
"open": 1.6,
"high": 3.75,
"low": 1.5,
"close": 3.65
},
"depth": {
"buy": [
{
"quantity": 24375,
"price": 3.5,
"orders": 4
},
{
"quantity": 82875,
"price": 3.45,
"orders": 7
},
{
"quantity": 34125,
"price": 3.4,
"orders": 6
},
{
"quantity": 19500,
"price": 3.35,
"orders": 3
},
{
"quantity": 43875,
"price": 3.3,
"orders": 4
}
],
"sell": [
{
"quantity": 43875,
"price": 3.6,
"orders": 8
},
{
"quantity": 53625,
"price": 3.65,
"orders": 7
},
{
"quantity": 39000,
"price": 3.7,
"orders": 5
},
{
"quantity": 68250,
"price": 3.75,
"orders": 7
},
{
"quantity": 39000,
"price": 3.8,
"orders": 5
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|106993",
"symbol": "IOC25MAY138PE",
"last_price": 3.65,
"volume": 585000,
"average_price": 2.11,
"oi": 760500,
"net_change": 1.8,
"total_buy_quantity": 1413750,
"total_sell_quantity": 1184625,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.85,
"last_trade_time": "1746698331889",
"oi_day_high": 823875,
"oi_day_low": 726375
},
"NSE_FO:DIVISLAB25MAY6200PE": {
"ohlc": {
"open": 226.95,
"high": 379.85,
"low": 226.95,
"close": 377.6
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 373.9,
"orders": 2
},
{
"quantity": 100,
"price": 373.85,
"orders": 1
},
{
"quantity": 100,
"price": 373.8,
"orders": 1
},
{
"quantity": 100,
"price": 373.65,
"orders": 1
},
{
"quantity": 100,
"price": 373.6,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 387.1,
"orders": 1
},
{
"quantity": 100,
"price": 387.15,
"orders": 1
},
{
"quantity": 100,
"price": 407.15,
"orders": 1
},
{
"quantity": 300,
"price": 407.2,
"orders": 1
},
{
"quantity": 100,
"price": 410.1,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|79683",
"symbol": "DIVISLAB25MAY6200PE",
"last_price": 377.6,
"volume": 33100,
"average_price": 286.98,
"oi": 34200,
"net_change": 147.55,
"total_buy_quantity": 8500,
"total_sell_quantity": 3700,
"lower_circuit_limit": 64.55,
"upper_circuit_limit": 649.6,
"last_trade_time": "1746698383579",
"oi_day_high": 39200,
"oi_day_low": 34200
},
"NSE_FO:POLICYBZR25MAY1660PE": {
"ohlc": {
"open": 91.9,
"high": 116.35,
"low": 72.05,
"close": 116.35
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 112.55,
"orders": 1
},
{
"quantity": 325,
"price": 109,
"orders": 1
},
{
"quantity": 975,
"price": 108.95,
"orders": 1
},
{
"quantity": 325,
"price": 108.65,
"orders": 1
},
{
"quantity": 1625,
"price": 108.6,
"orders": 1
}
],
"sell": [
{
"quantity": 325,
"price": 121.25,
"orders": 1
},
{
"quantity": 325,
"price": 121.35,
"orders": 1
},
{
"quantity": 1625,
"price": 121.4,
"orders": 1
},
{
"quantity": 325,
"price": 121.95,
"orders": 1
},
{
"quantity": 3250,
"price": 122,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|131104",
"symbol": "POLICYBZR25MAY1660PE",
"last_price": 116.35,
"volume": 70850,
"average_price": 83.83,
"oi": 21125,
"net_change": 27.2,
"total_buy_quantity": 17875,
"total_sell_quantity": 30875,
"lower_circuit_limit": 17.85,
"upper_circuit_limit": 160.45,
"last_trade_time": "1746698313277",
"oi_day_high": 29900,
"oi_day_low": 21125
},
"NSE_FO:AUROPHARMA25MAY1260PE": {
"ohlc": {
"open": 90.95,
"high": 113.15,
"low": 84.6,
"close": 112.75
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 110.35,
"orders": 1
},
{
"quantity": 550,
"price": 110.3,
"orders": 1
},
{
"quantity": 550,
"price": 110.25,
"orders": 1
},
{
"quantity": 550,
"price": 110.15,
"orders": 1
},
{
"quantity": 550,
"price": 109.45,
"orders": 1
}
],
"sell": [
{
"quantity": 550,
"price": 113.75,
"orders": 1
},
{
"quantity": 550,
"price": 116,
"orders": 1
},
{
"quantity": 550,
"price": 118.3,
"orders": 1
},
{
"quantity": 2200,
"price": 119.05,
"orders": 1
},
{
"quantity": 2200,
"price": 119.55,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|70677",
"symbol": "AUROPHARMA25MAY1260PE",
"last_price": 112.75,
"volume": 26950,
"average_price": 100.98,
"oi": 234300,
"net_change": 33.3,
"total_buy_quantity": 39600,
"total_sell_quantity": 23650,
"lower_circuit_limit": 32.05,
"upper_circuit_limit": 126.85,
"last_trade_time": "1746697842786",
"oi_day_high": 234300,
"oi_day_low": 231000
},
"NSE_FO:PRESTIGE25MAY1300CE": {
"ohlc": {
"open": 78.1,
"high": 84.2,
"low": 64.1,
"close": 64.1
},
"depth": {
"buy": [
{
"quantity": 650,
"price": 63.1,
"orders": 2
},
{
"quantity": 650,
"price": 63.05,
"orders": 1
},
{
"quantity": 975,
"price": 59.75,
"orders": 1
},
{
"quantity": 325,
"price": 59.25,
"orders": 1
},
{
"quantity": 325,
"price": 59.2,
"orders": 1
}
],
"sell": [
{
"quantity": 325,
"price": 65.9,
"orders": 1
},
{
"quantity": 325,
"price": 69.7,
"orders": 1
},
{
"quantity": 1300,
"price": 69.75,
"orders": 1
},
{
"quantity": 325,
"price": 70.45,
"orders": 1
},
{
"quantity": 975,
"price": 70.5,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|118569",
"symbol": "PRESTIGE25MAY1300CE",
"last_price": 64.1,
"volume": 31850,
"average_price": 73.95,
"oi": 57850,
"net_change": -21.85,
"total_buy_quantity": 55250,
"total_sell_quantity": 38675,
"lower_circuit_limit": 15.6,
"upper_circuit_limit": 156.3,
"last_trade_time": "1746698339594",
"oi_day_high": 62400,
"oi_day_low": 57525
},
"NSE_FO:TATAELXSI25MAY5900PE": {
"ohlc": {
"open": 262.55,
"high": 315.85,
"low": 184.7,
"close": 304.2
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 324.3,
"orders": 2
},
{
"quantity": 1000,
"price": 324.15,
"orders": 1
},
{
"quantity": 400,
"price": 324.1,
"orders": 1
},
{
"quantity": 100,
"price": 316.95,
"orders": 1
},
{
"quantity": 300,
"price": 314.7,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 370.45,
"orders": 1
},
{
"quantity": 300,
"price": 373.85,
"orders": 1
},
{
"quantity": 1000,
"price": 376.2,
"orders": 1
},
{
"quantity": 500,
"price": 376.7,
"orders": 1
},
{
"quantity": 100,
"price": 381,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|142498",
"symbol": "TATAELXSI25MAY5900PE",
"last_price": 304.2,
"volume": 9400,
"average_price": 221.85,
"oi": 5500,
"net_change": 38.15,
"total_buy_quantity": 6200,
"total_sell_quantity": 9100,
"lower_circuit_limit": 60.3,
"upper_circuit_limit": 471.8,
"last_trade_time": "1746696972728",
"oi_day_high": 5700,
"oi_day_low": 3400
},
"NSE_FO:PERSISTENT25MAY5200CE": {
"ohlc": {
"open": 400.65,
"high": 482.65,
"low": 387.15,
"close": 389.2
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 390.15,
"orders": 1
},
{
"quantity": 200,
"price": 390.1,
"orders": 2
},
{
"quantity": 200,
"price": 390.05,
"orders": 1
},
{
"quantity": 100,
"price": 387.1,
"orders": 1
},
{
"quantity": 200,
"price": 387.05,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 394.35,
"orders": 1
},
{
"quantity": 100,
"price": 394.4,
"orders": 1
},
{
"quantity": 100,
"price": 394.45,
"orders": 1
},
{
"quantity": 100,
"price": 394.5,
"orders": 1
},
{
"quantity": 200,
"price": 395.9,
"orders": 2
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|114444",
"symbol": "PERSISTENT25MAY5200CE",
"last_price": 389.2,
"volume": 24900,
"average_price": 426.05,
"oi": 54400,
"net_change": -22.65,
"total_buy_quantity": 5100,
"total_sell_quantity": 6200,
"lower_circuit_limit": 127.65,
"upper_circuit_limit": 696.05,
"last_trade_time": "1746698340465",
"oi_day_high": 61500,
"oi_day_low": 53900
},
"NSE_FO:IGL25MAY185CE": {
"ohlc": {
"open": 22.3,
"high": 22.35,
"low": 18.2,
"close": 18.2
},
"depth": {
"buy": [
{
"quantity": 5500,
"price": 17.4,
"orders": 2
},
{
"quantity": 2750,
"price": 17.35,
"orders": 1
},
{
"quantity": 2750,
"price": 17.2,
"orders": 1
},
{
"quantity": 2750,
"price": 17.15,
"orders": 1
},
{
"quantity": 8250,
"price": 15.95,
"orders": 1
}
],
"sell": [
{
"quantity": 5500,
"price": 17.8,
"orders": 2
},
{
"quantity": 5500,
"price": 18.4,
"orders": 1
},
{
"quantity": 2750,
"price": 18.45,
"orders": 1
},
{
"quantity": 2750,
"price": 18.85,
"orders": 1
},
{
"quantity": 8250,
"price": 18.9,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|92187",
"symbol": "IGL25MAY185CE",
"last_price": 18.2,
"volume": 60500,
"average_price": 20.05,
"oi": 418000,
"net_change": -4.5,
"total_buy_quantity": 173250,
"total_sell_quantity": 327250,
"lower_circuit_limit": 2.7,
"upper_circuit_limit": 42.7,
"last_trade_time": "1746698267517",
"oi_day_high": 418000,
"oi_day_low": 404250
},
"NSE_FO:DMART25MAY4500CE": {
"ohlc": {
"open": 12.05,
"high": 16.5,
"low": 10.3,
"close": 10.5
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 10.35,
"orders": 2
},
{
"quantity": 150,
"price": 10.25,
"orders": 1
},
{
"quantity": 450,
"price": 10.2,
"orders": 2
},
{
"quantity": 150,
"price": 10.15,
"orders": 1
},
{
"quantity": 150,
"price": 10.1,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 10.85,
"orders": 1
},
{
"quantity": 450,
"price": 10.9,
"orders": 1
},
{
"quantity": 150,
"price": 10.95,
"orders": 1
},
{
"quantity": 300,
"price": 11,
"orders": 1
},
{
"quantity": 150,
"price": 11.05,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|80823",
"symbol": "DMART25MAY4500CE",
"last_price": 10.5,
"volume": 158400,
"average_price": 12.88,
"oi": 212400,
"net_change": -1.55,
"total_buy_quantity": 61050,
"total_sell_quantity": 33300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 36.1,
"last_trade_time": "1746698388417",
"oi_day_high": 239850,
"oi_day_low": 212400
},
"NSE_FO:ANGELONE25MAY2500CE": {
"ohlc": {
"open": 44.95,
"high": 68.95,
"low": 40.7,
"close": 41
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 40.1,
"orders": 1
},
{
"quantity": 1000,
"price": 40,
"orders": 5
},
{
"quantity": 200,
"price": 39.75,
"orders": 1
},
{
"quantity": 400,
"price": 39.5,
"orders": 1
},
{
"quantity": 400,
"price": 39.45,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 40.95,
"orders": 1
},
{
"quantity": 200,
"price": 41,
"orders": 1
},
{
"quantity": 200,
"price": 41.85,
"orders": 1
},
{
"quantity": 200,
"price": 41.9,
"orders": 1
},
{
"quantity": 400,
"price": 41.95,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|67889",
"symbol": "ANGELONE25MAY2500CE",
"last_price": 41,
"volume": 400000,
"average_price": 57.64,
"oi": 280200,
"net_change": -5.85,
"total_buy_quantity": 61600,
"total_sell_quantity": 47800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 140.95,
"last_trade_time": "1746698385170",
"oi_day_high": 291400,
"oi_day_low": 269000
},
"NSE_FO:GODREJCP25MAY1260CE": {
"ohlc": {
"open": 26.3,
"high": 39.15,
"low": 23.95,
"close": 26.05
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 25.75,
"orders": 2
},
{
"quantity": 500,
"price": 25.05,
"orders": 1
},
{
"quantity": 500,
"price": 25,
"orders": 1
},
{
"quantity": 500,
"price": 24.05,
"orders": 1
},
{
"quantity": 500,
"price": 24,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 26.85,
"orders": 1
},
{
"quantity": 500,
"price": 26.9,
"orders": 1
},
{
"quantity": 500,
"price": 27.55,
"orders": 1
},
{
"quantity": 500,
"price": 27.6,
"orders": 1
},
{
"quantity": 500,
"price": 28.35,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|83855",
"symbol": "GODREJCP25MAY1260CE",
"last_price": 26.05,
"volume": 659000,
"average_price": 31.71,
"oi": 213500,
"net_change": -1.75,
"total_buy_quantity": 139500,
"total_sell_quantity": 107500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 58.5,
"last_trade_time": "1746698385013",
"oi_day_high": 264000,
"oi_day_low": 204000
},
"NSE_FO:ICICIPRULI25MAY600CE": {
"ohlc": {
"open": 14.6,
"high": 15.6,
"low": 10.9,
"close": 11
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 10.2,
"orders": 1
},
{
"quantity": 7500,
"price": 9.75,
"orders": 2
},
{
"quantity": 750,
"price": 9.45,
"orders": 1
},
{
"quantity": 22500,
"price": 8.5,
"orders": 1
},
{
"quantity": 2250,
"price": 8.15,
"orders": 1
}
],
"sell": [
{
"quantity": 750,
"price": 10.8,
"orders": 1
},
{
"quantity": 1500,
"price": 11,
"orders": 2
},
{
"quantity": 2250,
"price": 11.25,
"orders": 3
},
{
"quantity": 4500,
"price": 11.55,
"orders": 2
},
{
"quantity": 3750,
"price": 11.6,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|91343",
"symbol": "ICICIPRULI25MAY600CE",
"last_price": 11,
"volume": 253500,
"average_price": 13.03,
"oi": 291750,
"net_change": -3.55,
"total_buy_quantity": 184500,
"total_sell_quantity": 154500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 34.55,
"last_trade_time": "1746697985021",
"oi_day_high": 292500,
"oi_day_low": 257250
},
"NSE_FO:NBCC25MAY100PE": {
"ohlc": {
"open": 6.4,
"high": 7.9,
"low": 6.4,
"close": 7.7
},
"depth": {
"buy": [
{
"quantity": 58000,
"price": 8.25,
"orders": 1
},
{
"quantity": 23200,
"price": 8.1,
"orders": 1
},
{
"quantity": 63800,
"price": 8,
"orders": 2
},
{
"quantity": 29000,
"price": 7.55,
"orders": 1
},
{
"quantity": 58000,
"price": 7.5,
"orders": 1
}
],
"sell": [
{
"quantity": 11600,
"price": 8.65,
"orders": 1
},
{
"quantity": 5800,
"price": 8.8,
"orders": 1
},
{
"quantity": 5800,
"price": 9,
"orders": 1
},
{
"quantity": 29000,
"price": 9.2,
"orders": 1
},
{
"quantity": 58000,
"price": 9.3,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|107982",
"symbol": "NBCC25MAY100PE",
"last_price": 7.7,
"volume": 40600,
"average_price": 7.27,
"oi": 3172600,
"net_change": 1.35,
"total_buy_quantity": 568400,
"total_sell_quantity": 539400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.35,
"last_trade_time": "1746697161690",
"oi_day_high": 3190000,
"oi_day_low": 3172600
},
"NSE_FO:BAJAJ-AUTO25MAY8200PE": {
"ohlc": {
"open": 426.95,
"high": 561.75,
"low": 426.95,
"close": 558.8
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 550.5,
"orders": 1
},
{
"quantity": 75,
"price": 550.45,
"orders": 1
},
{
"quantity": 75,
"price": 549.6,
"orders": 1
},
{
"quantity": 150,
"price": 549.55,
"orders": 1
},
{
"quantity": 75,
"price": 541.9,
"orders": 1
}
],
"sell": [
{
"quantity": 75,
"price": 565.7,
"orders": 1
},
{
"quantity": 225,
"price": 565.75,
"orders": 3
},
{
"quantity": 75,
"price": 565.85,
"orders": 1
},
{
"quantity": 75,
"price": 565.95,
"orders": 1
},
{
"quantity": 75,
"price": 577.5,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|69519",
"symbol": "BAJAJ-AUTO25MAY8200PE",
"last_price": 558.8,
"volume": 5625,
"average_price": 484.72,
"oi": 34275,
"net_change": 133.95,
"total_buy_quantity": 7650,
"total_sell_quantity": 6750,
"lower_circuit_limit": 148.8,
"upper_circuit_limit": 700.9,
"last_trade_time": "1746698382375",
"oi_day_high": 35625,
"oi_day_low": 34200
},
"NSE_FO:OBEROIRLTY25MAY1680CE": {
"ohlc": {
"open": 20,
"high": 22.75,
"low": 16.3,
"close": 16.6
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 16.5,
"orders": 1
},
{
"quantity": 350,
"price": 15.5,
"orders": 1
},
{
"quantity": 700,
"price": 15.45,
"orders": 2
},
{
"quantity": 1750,
"price": 15.4,
"orders": 1
},
{
"quantity": 1750,
"price": 15.3,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 16.95,
"orders": 1
},
{
"quantity": 700,
"price": 17,
"orders": 2
},
{
"quantity": 350,
"price": 17.25,
"orders": 1
},
{
"quantity": 350,
"price": 17.3,
"orders": 1
},
{
"quantity": 350,
"price": 17.55,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|110846",
"symbol": "OBEROIRLTY25MAY1680CE",
"last_price": 16.6,
"volume": 51100,
"average_price": 19.21,
"oi": 78750,
"net_change": -6.55,
"total_buy_quantity": 71400,
"total_sell_quantity": 70350,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 57.55,
"last_trade_time": "1746698373687",
"oi_day_high": 84000,
"oi_day_low": 78750
},
"NSE_FO:HEROMOTOCO25MAY3950CE": {
"ohlc": {
"open": 96.95,
"high": 97,
"low": 62.7,
"close": 70.1
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 69.8,
"orders": 2
},
{
"quantity": 150,
"price": 69.75,
"orders": 1
},
{
"quantity": 150,
"price": 69.7,
"orders": 1
},
{
"quantity": 300,
"price": 69.55,
"orders": 1
},
{
"quantity": 300,
"price": 69.05,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 70.7,
"orders": 2
},
{
"quantity": 150,
"price": 70.8,
"orders": 1
},
{
"quantity": 150,
"price": 70.9,
"orders": 1
},
{
"quantity": 300,
"price": 70.95,
"orders": 1
},
{
"quantity": 150,
"price": 71.15,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|95372",
"symbol": "HEROMOTOCO25MAY3950CE",
"last_price": 70.1,
"volume": 91500,
"average_price": 73.71,
"oi": 79050,
"net_change": -23.85,
"total_buy_quantity": 21000,
"total_sell_quantity": 31650,
"lower_circuit_limit": 14.3,
"upper_circuit_limit": 173.6,
"last_trade_time": "1746698361205",
"oi_day_high": 81000,
"oi_day_low": 77100
},
"NSE_FO:NTPC25MAY365CE": {
"ohlc": {
"open": 2.35,
"high": 2.4,
"low": 1.95,
"close": 2
},
"depth": {
"buy": [
{
"quantity": 25500,
"price": 2,
"orders": 12
},
{
"quantity": 49500,
"price": 1.95,
"orders": 11
},
{
"quantity": 45000,
"price": 1.9,
"orders": 12
},
{
"quantity": 36000,
"price": 1.85,
"orders": 8
},
{
"quantity": 27000,
"price": 1.8,
"orders": 7
}
],
"sell": [
{
"quantity": 34500,
"price": 2.1,
"orders": 14
},
{
"quantity": 21000,
"price": 2.15,
"orders": 12
},
{
"quantity": 19500,
"price": 2.2,
"orders": 11
},
{
"quantity": 27000,
"price": 2.25,
"orders": 11
},
{
"quantity": 24000,
"price": 2.3,
"orders": 7
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|124355",
"symbol": "NTPC25MAY365CE",
"last_price": 2,
"volume": 798000,
"average_price": 2.12,
"oi": 2511000,
"net_change": -0.35,
"total_buy_quantity": 495000,
"total_sell_quantity": 430500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.35,
"last_trade_time": "1746698388918",
"oi_day_high": 2647500,
"oi_day_low": 2511000
},
"NSE_FO:MARUTI25MAY11900PE": {
"ohlc": {
"open": 73.8,
"high": 128.5,
"low": 70.6,
"close": 124.75
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 121.95,
"orders": 1
},
{
"quantity": 50,
"price": 121.9,
"orders": 1
},
{
"quantity": 50,
"price": 121.85,
"orders": 1
},
{
"quantity": 50,
"price": 121.6,
"orders": 1
},
{
"quantity": 100,
"price": 121.55,
"orders": 1
}
],
"sell": [
{
"quantity": 50,
"price": 124.95,
"orders": 1
},
{
"quantity": 500,
"price": 125,
"orders": 1
},
{
"quantity": 50,
"price": 126.2,
"orders": 1
},
{
"quantity": 100,
"price": 126.25,
"orders": 2
},
{
"quantity": 50,
"price": 127.7,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|117771",
"symbol": "MARUTI25MAY11900PE",
"last_price": 124.75,
"volume": 86950,
"average_price": 95.14,
"oi": 42600,
"net_change": 56.2,
"total_buy_quantity": 15400,
"total_sell_quantity": 9350,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 250.3,
"last_trade_time": "1746698386196",
"oi_day_high": 60400,
"oi_day_low": 42600
},
"NSE_FO:DRREDDY25MAY1200CE": {
"ohlc": {
"open": 25.15,
"high": 25.15,
"low": 16.75,
"close": 19.4
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 19.3,
"orders": 1
},
{
"quantity": 1250,
"price": 19.25,
"orders": 2
},
{
"quantity": 1250,
"price": 19.2,
"orders": 1
},
{
"quantity": 625,
"price": 19,
"orders": 1
},
{
"quantity": 625,
"price": 18.85,
"orders": 1
}
],
"sell": [
{
"quantity": 625,
"price": 19.8,
"orders": 1
},
{
"quantity": 625,
"price": 19.85,
"orders": 1
},
{
"quantity": 625,
"price": 19.9,
"orders": 1
},
{
"quantity": 625,
"price": 19.95,
"orders": 1
},
{
"quantity": 625,
"price": 20,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|81220",
"symbol": "DRREDDY25MAY1200CE",
"last_price": 19.4,
"volume": 1796875,
"average_price": 19.46,
"oi": 1002500,
"net_change": -3.55,
"total_buy_quantity": 165000,
"total_sell_quantity": 108125,
"lower_circuit_limit": 2.95,
"upper_circuit_limit": 42.95,
"last_trade_time": "1746698399696",
"oi_day_high": 1295625,
"oi_day_low": 970625
},
"NSE_FO:EICHERMOT25MAY5650CE": {
"ohlc": {
"open": 108.25,
"high": 108.25,
"low": 73.15,
"close": 77.9
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 76.2,
"orders": 1
},
{
"quantity": 175,
"price": 76.15,
"orders": 1
},
{
"quantity": 350,
"price": 76.1,
"orders": 1
},
{
"quantity": 350,
"price": 75.1,
"orders": 1
},
{
"quantity": 5250,
"price": 51.2,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 97.7,
"orders": 1
},
{
"quantity": 350,
"price": 97.75,
"orders": 2
},
{
"quantity": 175,
"price": 97.8,
"orders": 1
},
{
"quantity": 350,
"price": 97.95,
"orders": 1
},
{
"quantity": 175,
"price": 98,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|87977",
"symbol": "EICHERMOT25MAY5650CE",
"last_price": 77.9,
"volume": 30625,
"average_price": 86.13,
"oi": 33075,
"net_change": -39.75,
"total_buy_quantity": 6825,
"total_sell_quantity": 9625,
"lower_circuit_limit": 9.45,
"upper_circuit_limit": 225.85,
"last_trade_time": "1746698340500",
"oi_day_high": 35000,
"oi_day_low": 31675
},
"NSE_FO:SBIN25MAY810CE": {
"ohlc": {
"open": 5.4,
"high": 6.35,
"low": 4.1,
"close": 4.15
},
"depth": {
"buy": [
{
"quantity": 15750,
"price": 4.1,
"orders": 10
},
{
"quantity": 9000,
"price": 4.05,
"orders": 7
},
{
"quantity": 38250,
"price": 4,
"orders": 14
},
{
"quantity": 7500,
"price": 3.95,
"orders": 4
},
{
"quantity": 6750,
"price": 3.9,
"orders": 4
}
],
"sell": [
{
"quantity": 9000,
"price": 4.2,
"orders": 8
},
{
"quantity": 15750,
"price": 4.25,
"orders": 9
},
{
"quantity": 9750,
"price": 4.3,
"orders": 8
},
{
"quantity": 12000,
"price": 4.35,
"orders": 8
},
{
"quantity": 16500,
"price": 4.4,
"orders": 11
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|136171",
"symbol": "SBIN25MAY810CE",
"last_price": 4.15,
"volume": 5014500,
"average_price": 5.24,
"oi": 4297500,
"net_change": -1.15,
"total_buy_quantity": 675750,
"total_sell_quantity": 562500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.3,
"last_trade_time": "1746698398522",
"oi_day_high": 4404750,
"oi_day_low": 4255500
},
"NSE_FO:IRCTC25MAY780PE": {
"ohlc": {
"open": 42.05,
"high": 60.55,
"low": 42,
"close": 58.9
},
"depth": {
"buy": [
{
"quantity": 875,
"price": 58.5,
"orders": 1
},
{
"quantity": 1750,
"price": 58.45,
"orders": 2
},
{
"quantity": 875,
"price": 58.35,
"orders": 1
},
{
"quantity": 875,
"price": 58.3,
"orders": 1
},
{
"quantity": 875,
"price": 57.7,
"orders": 1
}
],
"sell": [
{
"quantity": 875,
"price": 59.9,
"orders": 1
},
{
"quantity": 875,
"price": 59.95,
"orders": 1
},
{
"quantity": 875,
"price": 60.1,
"orders": 1
},
{
"quantity": 1750,
"price": 60.15,
"orders": 1
},
{
"quantity": 875,
"price": 60.8,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|95970",
"symbol": "IRCTC25MAY780PE",
"last_price": 58.9,
"volume": 38500,
"average_price": 53.57,
"oi": 174125,
"net_change": 15.95,
"total_buy_quantity": 105875,
"total_sell_quantity": 77000,
"lower_circuit_limit": 13.9,
"upper_circuit_limit": 72,
"last_trade_time": "1746698388276",
"oi_day_high": 175000,
"oi_day_low": 172375
},
"NSE_FO:NAUKRI25MAY1440PE": {
"ohlc": {
"open": 83.3,
"high": 102.5,
"low": 67.9,
"close": 95.7
},
"depth": {
"buy": [
{
"quantity": 1875,
"price": 104.35,
"orders": 3
},
{
"quantity": 375,
"price": 104.3,
"orders": 1
},
{
"quantity": 3750,
"price": 103.95,
"orders": 1
},
{
"quantity": 375,
"price": 103.85,
"orders": 1
},
{
"quantity": 1125,
"price": 103.75,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 114.05,
"orders": 1
},
{
"quantity": 750,
"price": 114.1,
"orders": 1
},
{
"quantity": 750,
"price": 115,
"orders": 1
},
{
"quantity": 375,
"price": 115.05,
"orders": 1
},
{
"quantity": 750,
"price": 116.2,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|107839",
"symbol": "NAUKRI25MAY1440PE",
"last_price": 95.7,
"volume": 19500,
"average_price": 79.97,
"oi": 54375,
"net_change": 17.65,
"total_buy_quantity": 28500,
"total_sell_quantity": 22875,
"lower_circuit_limit": 22.85,
"upper_circuit_limit": 133.25,
"last_trade_time": "1746696775158",
"oi_day_high": 65250,
"oi_day_low": 54375
},
"NSE_FO:CDSL25MAY1360CE": {
"ohlc": {
"open": 8.05,
"high": 10.6,
"low": 5.15,
"close": 5.15
},
"depth": {
"buy": [
{
"quantity": 2100,
"price": 5.15,
"orders": 1
},
{
"quantity": 350,
"price": 5,
"orders": 1
},
{
"quantity": 700,
"price": 4.35,
"orders": 1
},
{
"quantity": 2100,
"price": 4.3,
"orders": 1
},
{
"quantity": 700,
"price": 3.5,
"orders": 2
}
],
"sell": [
{
"quantity": 1400,
"price": 7.5,
"orders": 1
},
{
"quantity": 1050,
"price": 9,
"orders": 1
},
{
"quantity": 350,
"price": 9.5,
"orders": 1
},
{
"quantity": 2100,
"price": 10,
"orders": 2
},
{
"quantity": 350,
"price": 10.5,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|73438",
"symbol": "CDSL25MAY1360CE",
"last_price": 5.15,
"volume": 33600,
"average_price": 7.1,
"oi": 761950,
"net_change": -2.9,
"total_buy_quantity": 64050,
"total_sell_quantity": 35700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 40.1,
"last_trade_time": "1746698348793",
"oi_day_high": 794850,
"oi_day_low": 761950
},
"NSE_FO:ADANIENSOL25MAY960CE": {
"ohlc": {
"open": 14.85,
"high": 14.9,
"low": 8,
"close": 8.4
},
"depth": {
"buy": [
{
"quantity": 1250,
"price": 8.5,
"orders": 1
},
{
"quantity": 2500,
"price": 8.45,
"orders": 3
},
{
"quantity": 1250,
"price": 8.35,
"orders": 2
},
{
"quantity": 625,
"price": 8.3,
"orders": 1
},
{
"quantity": 1875,
"price": 8.25,
"orders": 2
}
],
"sell": [
{
"quantity": 1875,
"price": 8.75,
"orders": 3
},
{
"quantity": 625,
"price": 8.8,
"orders": 1
},
{
"quantity": 625,
"price": 8.85,
"orders": 1
},
{
"quantity": 625,
"price": 8.95,
"orders": 1
},
{
"quantity": 625,
"price": 9.05,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|64326",
"symbol": "ADANIENSOL25MAY960CE",
"last_price": 8.4,
"volume": 612500,
"average_price": 10.59,
"oi": 730000,
"net_change": -5.25,
"total_buy_quantity": 384375,
"total_sell_quantity": 141875,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 42.9,
"last_trade_time": "1746698395639",
"oi_day_high": 766875,
"oi_day_low": 725000
},
"NSE_FO:M&M25MAY2900PE": {
"ohlc": {
"open": 22,
"high": 53,
"low": 20.1,
"close": 50.3
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 49.3,
"orders": 1
},
{
"quantity": 350,
"price": 49.25,
"orders": 1
},
{
"quantity": 175,
"price": 49.15,
"orders": 1
},
{
"quantity": 1925,
"price": 49.05,
"orders": 1
},
{
"quantity": 175,
"price": 49,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 50.65,
"orders": 1
},
{
"quantity": 175,
"price": 50.85,
"orders": 1
},
{
"quantity": 350,
"price": 50.9,
"orders": 1
},
{
"quantity": 175,
"price": 50.95,
"orders": 1
},
{
"quantity": 175,
"price": 51.3,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|103283",
"symbol": "M&M25MAY2900PE",
"last_price": 50.3,
"volume": 858725,
"average_price": 35.74,
"oi": 435050,
"net_change": 26,
"total_buy_quantity": 244650,
"total_sell_quantity": 37275,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 100.55,
"last_trade_time": "1746698398573",
"oi_day_high": 487200,
"oi_day_low": 427350
},
"NSE_FO:DLF25MAY680CE": {
"ohlc": {
"open": 27.95,
"high": 29.05,
"low": 14.55,
"close": 14.65
},
"depth": {
"buy": [
{
"quantity": 1650,
"price": 14.5,
"orders": 2
},
{
"quantity": 825,
"price": 14.45,
"orders": 1
},
{
"quantity": 3300,
"price": 14.4,
"orders": 4
},
{
"quantity": 825,
"price": 14.35,
"orders": 1
},
{
"quantity": 1650,
"price": 14.3,
"orders": 2
}
],
"sell": [
{
"quantity": 825,
"price": 14.65,
"orders": 1
},
{
"quantity": 1650,
"price": 14.7,
"orders": 2
},
{
"quantity": 3300,
"price": 14.75,
"orders": 3
},
{
"quantity": 1650,
"price": 14.8,
"orders": 2
},
{
"quantity": 825,
"price": 14.85,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|80521",
"symbol": "DLF25MAY680CE",
"last_price": 14.65,
"volume": 1989900,
"average_price": 20.95,
"oi": 780450,
"net_change": -11,
"total_buy_quantity": 220275,
"total_sell_quantity": 231825,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 48.9,
"last_trade_time": "1746698399550",
"oi_day_high": 827475,
"oi_day_low": 631125
},
"NSE_FO:HCLTECH25MAY1580PE": {
"ohlc": {
"open": 48.95,
"high": 49,
"low": 30.2,
"close": 42.95
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 42.8,
"orders": 2
},
{
"quantity": 1050,
"price": 42.75,
"orders": 1
},
{
"quantity": 1400,
"price": 42.6,
"orders": 2
},
{
"quantity": 3500,
"price": 42.55,
"orders": 2
},
{
"quantity": 1400,
"price": 42.45,
"orders": 2
}
],
"sell": [
{
"quantity": 350,
"price": 43.25,
"orders": 1
},
{
"quantity": 350,
"price": 43.3,
"orders": 1
},
{
"quantity": 1050,
"price": 43.7,
"orders": 1
},
{
"quantity": 350,
"price": 43.75,
"orders": 1
},
{
"quantity": 350,
"price": 44.65,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|92843",
"symbol": "HCLTECH25MAY1580PE",
"last_price": 42.95,
"volume": 1125950,
"average_price": 36.88,
"oi": 337400,
"net_change": -4.8,
"total_buy_quantity": 77700,
"total_sell_quantity": 64400,
"lower_circuit_limit": 7.75,
"upper_circuit_limit": 87.75,
"last_trade_time": "1746698399193",
"oi_day_high": 369250,
"oi_day_low": 265650
},
"NSE_FO:ASTRAL25MAY1400CE": {
"ohlc": {
"open": 15.05,
"high": 19.45,
"low": 10.25,
"close": 10.6
},
"depth": {
"buy": [
{
"quantity": 734,
"price": 10.55,
"orders": 2
},
{
"quantity": 367,
"price": 10.5,
"orders": 1
},
{
"quantity": 1835,
"price": 10.45,
"orders": 3
},
{
"quantity": 1468,
"price": 10.4,
"orders": 2
},
{
"quantity": 5138,
"price": 10.05,
"orders": 5
}
],
"sell": [
{
"quantity": 367,
"price": 11.05,
"orders": 1
},
{
"quantity": 367,
"price": 11.1,
"orders": 1
},
{
"quantity": 367,
"price": 11.15,
"orders": 1
},
{
"quantity": 734,
"price": 11.35,
"orders": 2
},
{
"quantity": 734,
"price": 11.4,
"orders": 2
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|67956",
"symbol": "ASTRAL25MAY1400CE",
"last_price": 10.6,
"volume": 1430199,
"average_price": 15.58,
"oi": 755286,
"net_change": -1.55,
"total_buy_quantity": 106797,
"total_sell_quantity": 119642,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.15,
"last_trade_time": "1746698386645",
"oi_day_high": 853275,
"oi_day_low": 711613
},
"NSE_FO:CGPOWER25MAY650PE": {
"ohlc": {
"open": 42.25,
"high": 59.2,
"low": 33.75,
"close": 59.2
},
"depth": {
"buy": [
{
"quantity": 1450,
"price": 56.6,
"orders": 2
},
{
"quantity": 725,
"price": 56.55,
"orders": 1
},
{
"quantity": 725,
"price": 56.45,
"orders": 1
},
{
"quantity": 2175,
"price": 56.3,
"orders": 1
},
{
"quantity": 725,
"price": 56.15,
"orders": 1
}
],
"sell": [
{
"quantity": 725,
"price": 58.6,
"orders": 1
},
{
"quantity": 725,
"price": 58.65,
"orders": 1
},
{
"quantity": 2175,
"price": 58.7,
"orders": 1
},
{
"quantity": 2175,
"price": 59.55,
"orders": 1
},
{
"quantity": 725,
"price": 59.6,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|80254",
"symbol": "CGPOWER25MAY650PE",
"last_price": 59.2,
"volume": 121075,
"average_price": 41.56,
"oi": 179075,
"net_change": 10.95,
"total_buy_quantity": 83375,
"total_sell_quantity": 81925,
"lower_circuit_limit": 16.65,
"upper_circuit_limit": 79.85,
"last_trade_time": "1746698347330",
"oi_day_high": 179075,
"oi_day_low": 158050
},
"NSE_FO:SBICARD25MAY930CE": {
"ohlc": {
"open": 15.75,
"high": 16.4,
"low": 8.7,
"close": 8.75
},
"depth": {
"buy": [
{
"quantity": 800,
"price": 8.3,
"orders": 1
},
{
"quantity": 800,
"price": 8.25,
"orders": 1
},
{
"quantity": 800,
"price": 8.15,
"orders": 1
},
{
"quantity": 800,
"price": 8,
"orders": 1
},
{
"quantity": 800,
"price": 7.95,
"orders": 1
}
],
"sell": [
{
"quantity": 800,
"price": 8.95,
"orders": 1
},
{
"quantity": 800,
"price": 9.1,
"orders": 1
},
{
"quantity": 800,
"price": 9.15,
"orders": 1
},
{
"quantity": 800,
"price": 9.3,
"orders": 1
},
{
"quantity": 1600,
"price": 9.35,
"orders": 2
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|121085",
"symbol": "SBICARD25MAY930CE",
"last_price": 8.75,
"volume": 310400,
"average_price": 12.69,
"oi": 207200,
"net_change": -7.05,
"total_buy_quantity": 327200,
"total_sell_quantity": 173600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 35.8,
"last_trade_time": "1746698396285",
"oi_day_high": 252800,
"oi_day_low": 205600
},
"NSE_FO:HUDCO25MAY230CE": {
"ohlc": {
"open": 3.85,
"high": 5.8,
"low": 2.55,
"close": 2.85
},
"depth": {
"buy": [
{
"quantity": 14550,
"price": 2.8,
"orders": 5
},
{
"quantity": 9700,
"price": 2.75,
"orders": 3
},
{
"quantity": 12125,
"price": 2.7,
"orders": 4
},
{
"quantity": 14550,
"price": 2.65,
"orders": 4
},
{
"quantity": 19400,
"price": 2.6,
"orders": 7
}
],
"sell": [
{
"quantity": 4850,
"price": 2.9,
"orders": 2
},
{
"quantity": 19400,
"price": 2.95,
"orders": 6
},
{
"quantity": 9700,
"price": 3,
"orders": 4
},
{
"quantity": 12125,
"price": 3.05,
"orders": 4
},
{
"quantity": 7275,
"price": 3.1,
"orders": 3
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|90026",
"symbol": "HUDCO25MAY230CE",
"last_price": 2.85,
"volume": 8174675,
"average_price": 3.98,
"oi": 2277075,
"net_change": -0.8,
"total_buy_quantity": 873000,
"total_sell_quantity": 926350,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.65,
"last_trade_time": "1746698392224",
"oi_day_high": 2883325,
"oi_day_low": 2134000
},
"NSE_FO:DIXON25MAY16500CE": {
"ohlc": {
"open": 622.05,
"high": 726.05,
"low": 404,
"close": 403.6
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 402.15,
"orders": 1
},
{
"quantity": 50,
"price": 402,
"orders": 1
},
{
"quantity": 50,
"price": 400.1,
"orders": 1
},
{
"quantity": 50,
"price": 400.05,
"orders": 1
},
{
"quantity": 100,
"price": 400,
"orders": 2
}
],
"sell": [
{
"quantity": 50,
"price": 403.95,
"orders": 1
},
{
"quantity": 100,
"price": 404,
"orders": 1
},
{
"quantity": 100,
"price": 407.7,
"orders": 1
},
{
"quantity": 50,
"price": 409.65,
"orders": 1
},
{
"quantity": 50,
"price": 409.7,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|80032",
"symbol": "DIXON25MAY16500CE",
"last_price": 403.6,
"volume": 226500,
"average_price": 594,
"oi": 137350,
"net_change": -195.6,
"total_buy_quantity": 15750,
"total_sell_quantity": 15150,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 1200.35,
"last_trade_time": "1746698394716",
"oi_day_high": 140500,
"oi_day_low": 128600
},
"NSE_FO:LODHA25MAY1320CE": {
"ohlc": {
"open": 49.3,
"high": 53.9,
"low": 40.8,
"close": 41.15
},
"depth": {
"buy": [
{
"quantity": 7650,
"price": 31.8,
"orders": 1
},
{
"quantity": 450,
"price": 31.6,
"orders": 1
},
{
"quantity": 4500,
"price": 30.4,
"orders": 1
},
{
"quantity": 900,
"price": 30,
"orders": 1
},
{
"quantity": 1350,
"price": 29.15,
"orders": 1
}
],
"sell": [
{
"quantity": 7650,
"price": 46.9,
"orders": 1
},
{
"quantity": 4500,
"price": 47,
"orders": 1
},
{
"quantity": 1350,
"price": 47.3,
"orders": 1
},
{
"quantity": 1800,
"price": 47.4,
"orders": 1
},
{
"quantity": 4500,
"price": 50.95,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|101626",
"symbol": "LODHA25MAY1320CE",
"last_price": 41.15,
"volume": 94950,
"average_price": 46.3,
"oi": 98550,
"net_change": -7.4,
"total_buy_quantity": 61200,
"total_sell_quantity": 46350,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 104.15,
"last_trade_time": "1746697979848",
"oi_day_high": 98550,
"oi_day_low": 91350
},
"NSE_FO:ULTRACEMCO25MAY12200PE": {
"ohlc": {
"open": 577.4,
"high": 707.2,
"low": 553,
"close": 695.75
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 669.9,
"orders": 1
},
{
"quantity": 50,
"price": 669.85,
"orders": 1
},
{
"quantity": 1550,
"price": 669.7,
"orders": 3
},
{
"quantity": 50,
"price": 669.25,
"orders": 1
},
{
"quantity": 50,
"price": 669.15,
"orders": 1
}
],
"sell": [
{
"quantity": 50,
"price": 701.5,
"orders": 1
},
{
"quantity": 50,
"price": 701.55,
"orders": 1
},
{
"quantity": 50,
"price": 701.65,
"orders": 1
},
{
"quantity": 50,
"price": 701.8,
"orders": 1
},
{
"quantity": 50,
"price": 701.85,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|137114",
"symbol": "ULTRACEMCO25MAY12200PE",
"last_price": 695.75,
"volume": 6550,
"average_price": 637.24,
"oi": 51800,
"net_change": 87.8,
"total_buy_quantity": 6750,
"total_sell_quantity": 4950,
"lower_circuit_limit": 235.6,
"upper_circuit_limit": 980.3,
"last_trade_time": "1746698399131",
"oi_day_high": 52500,
"oi_day_low": 51800
},
"NSE_FO:POLICYBZR25MAY1660CE": {
"ohlc": {
"open": 69.7,
"high": 96.95,
"low": 61.3,
"close": 61.55
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 62.4,
"orders": 1
},
{
"quantity": 325,
"price": 62.35,
"orders": 1
},
{
"quantity": 325,
"price": 61.75,
"orders": 1
},
{
"quantity": 325,
"price": 61.1,
"orders": 1
},
{
"quantity": 325,
"price": 61.05,
"orders": 1
}
],
"sell": [
{
"quantity": 325,
"price": 63.65,
"orders": 1
},
{
"quantity": 325,
"price": 63.7,
"orders": 1
},
{
"quantity": 325,
"price": 63.8,
"orders": 1
},
{
"quantity": 325,
"price": 63.85,
"orders": 1
},
{
"quantity": 325,
"price": 67.45,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|131103",
"symbol": "POLICYBZR25MAY1660CE",
"last_price": 61.55,
"volume": 130000,
"average_price": 83.61,
"oi": 56225,
"net_change": -7.45,
"total_buy_quantity": 57525,
"total_sell_quantity": 55250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 141.3,
"last_trade_time": "1746698255643",
"oi_day_high": 63050,
"oi_day_low": 46800
},
"NSE_FO:TIINDIA25MAY2650CE": {
"ohlc": {
"open": 308.05,
"high": 308.25,
"low": 280.15,
"close": 280.15
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 267.05,
"orders": 1
},
{
"quantity": 150,
"price": 264.15,
"orders": 1
},
{
"quantity": 150,
"price": 264.1,
"orders": 1
},
{
"quantity": 300,
"price": 264.05,
"orders": 1
},
{
"quantity": 300,
"price": 261.05,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 277,
"orders": 1
},
{
"quantity": 150,
"price": 277.05,
"orders": 1
},
{
"quantity": 150,
"price": 277.1,
"orders": 1
},
{
"quantity": 150,
"price": 279.75,
"orders": 1
},
{
"quantity": 450,
"price": 281.85,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|143990",
"symbol": "TIINDIA25MAY2650CE",
"last_price": 280.15,
"volume": 1350,
"average_price": 292.08,
"oi": 7050,
"net_change": -64.9,
"total_buy_quantity": 16200,
"total_sell_quantity": 15600,
"lower_circuit_limit": 158.3,
"upper_circuit_limit": 531.8,
"last_trade_time": "1746696275307",
"oi_day_high": 7650,
"oi_day_low": 7050
},
"NSE_FO:CHAMBLFERT25MAY690PE": {
"ohlc": {
"open": 19.7,
"high": 43.25,
"low": 16.05,
"close": 41
},
"depth": {
"buy": [
{
"quantity": 950,
"price": 41.5,
"orders": 1
},
{
"quantity": 1900,
"price": 41.45,
"orders": 1
},
{
"quantity": 950,
"price": 41,
"orders": 1
},
{
"quantity": 1900,
"price": 40.95,
"orders": 1
},
{
"quantity": 1900,
"price": 40.85,
"orders": 1
}
],
"sell": [
{
"quantity": 1900,
"price": 43.25,
"orders": 1
},
{
"quantity": 950,
"price": 43.3,
"orders": 1
},
{
"quantity": 950,
"price": 43.4,
"orders": 1
},
{
"quantity": 950,
"price": 43.45,
"orders": 1
},
{
"quantity": 1900,
"price": 43.75,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|80509",
"symbol": "CHAMBLFERT25MAY690PE",
"last_price": 41,
"volume": 1451600,
"average_price": 26.08,
"oi": 344850,
"net_change": 18.45,
"total_buy_quantity": 78850,
"total_sell_quantity": 16150,
"lower_circuit_limit": 1.85,
"upper_circuit_limit": 45.8,
"last_trade_time": "1746698397519",
"oi_day_high": 492100,
"oi_day_low": 344850
},
"NSE_FO:CANBK25MAY99CE": {
"ohlc": {
"open": 2,
"high": 3.15,
"low": 1.25,
"close": 2.1
},
"depth": {
"buy": [
{
"quantity": 33750,
"price": 2.05,
"orders": 4
},
{
"quantity": 67500,
"price": 2,
"orders": 7
},
{
"quantity": 67500,
"price": 1.95,
"orders": 7
},
{
"quantity": 60750,
"price": 1.9,
"orders": 5
},
{
"quantity": 108000,
"price": 1.85,
"orders": 7
}
],
"sell": [
{
"quantity": 20250,
"price": 2.1,
"orders": 3
},
{
"quantity": 87750,
"price": 2.15,
"orders": 10
},
{
"quantity": 81000,
"price": 2.2,
"orders": 6
},
{
"quantity": 81000,
"price": 2.25,
"orders": 8
},
{
"quantity": 60750,
"price": 2.3,
"orders": 6
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|78981",
"symbol": "CANBK25MAY99CE",
"last_price": 2.1,
"volume": 18420750,
"average_price": 2.29,
"oi": 3516750,
"net_change": 0.4,
"total_buy_quantity": 2106000,
"total_sell_quantity": 1579500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.7,
"last_trade_time": "1746698392671",
"oi_day_high": 3766500,
"oi_day_low": 2916000
},
"NSE_FO:CIPLA25MAY1560CE": {
"ohlc": {
"open": 23.1,
"high": 24.6,
"low": 18.25,
"close": 19.3
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 19.35,
"orders": 1
},
{
"quantity": 975,
"price": 19.3,
"orders": 2
},
{
"quantity": 325,
"price": 19.25,
"orders": 1
},
{
"quantity": 325,
"price": 19.2,
"orders": 1
},
{
"quantity": 650,
"price": 19.15,
"orders": 2
}
],
"sell": [
{
"quantity": 325,
"price": 19.55,
"orders": 1
},
{
"quantity": 325,
"price": 19.6,
"orders": 1
},
{
"quantity": 325,
"price": 19.65,
"orders": 1
},
{
"quantity": 325,
"price": 19.7,
"orders": 1
},
{
"quantity": 975,
"price": 19.75,
"orders": 3
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|74910",
"symbol": "CIPLA25MAY1560CE",
"last_price": 19.3,
"volume": 356525,
"average_price": 20.55,
"oi": 357500,
"net_change": -7.35,
"total_buy_quantity": 75400,
"total_sell_quantity": 57200,
"lower_circuit_limit": 1.65,
"upper_circuit_limit": 51.65,
"last_trade_time": "1746698395089",
"oi_day_high": 370825,
"oi_day_low": 351325
},
"NSE_FO:MUTHOOTFIN25MAY2160PE": {
"ohlc": {
"open": 28.6,
"high": 73,
"low": 28.6,
"close": 72.65
},
"depth": {
"buy": [
{
"quantity": 275,
"price": 64.05,
"orders": 1
},
{
"quantity": 275,
"price": 58.15,
"orders": 1
},
{
"quantity": 2750,
"price": 58.1,
"orders": 1
},
{
"quantity": 2750,
"price": 55.15,
"orders": 1
},
{
"quantity": 4675,
"price": 55.05,
"orders": 1
}
],
"sell": [
{
"quantity": 275,
"price": 72.8,
"orders": 1
},
{
"quantity": 275,
"price": 72.85,
"orders": 1
},
{
"quantity": 275,
"price": 73.7,
"orders": 1
},
{
"quantity": 4675,
"price": 73.75,
"orders": 1
},
{
"quantity": 275,
"price": 78.1,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|107189",
"symbol": "MUTHOOTFIN25MAY2160PE",
"last_price": 72.65,
"volume": 20900,
"average_price": 45.08,
"oi": 77825,
"net_change": 40.45,
"total_buy_quantity": 45650,
"total_sell_quantity": 39600,
"lower_circuit_limit": 6.2,
"upper_circuit_limit": 128.35,
"last_trade_time": "1746698220628",
"oi_day_high": 77825,
"oi_day_low": 69850
},
"NSE_FO:GODREJPROP25MAY2150PE": {
"ohlc": {
"open": 85.45,
"high": 170.7,
"low": 83.5,
"close": 170.3
},
"depth": {
"buy": [
{
"quantity": 450,
"price": 169.05,
"orders": 2
},
{
"quantity": 225,
"price": 169,
"orders": 1
},
{
"quantity": 225,
"price": 166.6,
"orders": 1
},
{
"quantity": 450,
"price": 166.55,
"orders": 1
},
{
"quantity": 225,
"price": 165.1,
"orders": 1
}
],
"sell": [
{
"quantity": 225,
"price": 174.45,
"orders": 1
},
{
"quantity": 225,
"price": 174.5,
"orders": 1
},
{
"quantity": 225,
"price": 177.35,
"orders": 1
},
{
"quantity": 225,
"price": 177.4,
"orders": 1
},
{
"quantity": 225,
"price": 177.5,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|90761",
"symbol": "GODREJPROP25MAY2150PE",
"last_price": 170.3,
"volume": 97650,
"average_price": 114.03,
"oi": 115650,
"net_change": 81.55,
"total_buy_quantity": 21150,
"total_sell_quantity": 22275,
"lower_circuit_limit": 7.85,
"upper_circuit_limit": 306.45,
"last_trade_time": "1746698388749",
"oi_day_high": 119700,
"oi_day_low": 111600
},
"NSE_FO:BAJFINANCE25MAY9300PE": {
"ohlc": {
"open": 389.2,
"high": 570,
"low": 358.6,
"close": 577.1
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 575.7,
"orders": 1
},
{
"quantity": 125,
"price": 575.65,
"orders": 1
},
{
"quantity": 250,
"price": 574.05,
"orders": 1
},
{
"quantity": 125,
"price": 568.2,
"orders": 1
},
{
"quantity": 1125,
"price": 568.15,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 580.75,
"orders": 1
},
{
"quantity": 125,
"price": 580.8,
"orders": 1
},
{
"quantity": 250,
"price": 580.95,
"orders": 1
},
{
"quantity": 125,
"price": 584.4,
"orders": 1
},
{
"quantity": 250,
"price": 584.45,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|72469",
"symbol": "BAJFINANCE25MAY9300PE",
"last_price": 577.1,
"volume": 20625,
"average_price": 441,
"oi": 97375,
"net_change": 155.6,
"total_buy_quantity": 12000,
"total_sell_quantity": 6625,
"lower_circuit_limit": 133.35,
"upper_circuit_limit": 965.35,
"last_trade_time": "1746698397986",
"oi_day_high": 100375,
"oi_day_low": 96500
},
"NSE_FO:KEI25MAY3000CE": {
"ohlc": {
"open": 405.9,
"high": 419,
"low": 301,
"close": 303.6
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 292.35,
"orders": 1
},
{
"quantity": 450,
"price": 292.3,
"orders": 3
},
{
"quantity": 150,
"price": 292.25,
"orders": 1
},
{
"quantity": 450,
"price": 288.35,
"orders": 1
},
{
"quantity": 750,
"price": 285.4,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 312.1,
"orders": 1
},
{
"quantity": 600,
"price": 312.15,
"orders": 1
},
{
"quantity": 150,
"price": 312.55,
"orders": 1
},
{
"quantity": 450,
"price": 315.2,
"orders": 1
},
{
"quantity": 150,
"price": 317.15,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|99710",
"symbol": "KEI25MAY3000CE",
"last_price": 303.6,
"volume": 4050,
"average_price": 370.99,
"oi": 38700,
"net_change": -24,
"total_buy_quantity": 15450,
"total_sell_quantity": 16350,
"lower_circuit_limit": 93.4,
"upper_circuit_limit": 561.8,
"last_trade_time": "1746698047138",
"oi_day_high": 41100,
"oi_day_low": 38700
},
"NSE_FO:BHARTIARTL25MAY1840PE": {
"ohlc": {
"open": 19.35,
"high": 32.45,
"low": 18.55,
"close": 32.45
},
"depth": {
"buy": [
{
"quantity": 475,
"price": 31.8,
"orders": 1
},
{
"quantity": 475,
"price": 31.75,
"orders": 1
},
{
"quantity": 1425,
"price": 31.7,
"orders": 3
},
{
"quantity": 950,
"price": 31.65,
"orders": 2
},
{
"quantity": 950,
"price": 31.6,
"orders": 2
}
],
"sell": [
{
"quantity": 950,
"price": 32.15,
"orders": 2
},
{
"quantity": 475,
"price": 32.2,
"orders": 1
},
{
"quantity": 475,
"price": 32.25,
"orders": 1
},
{
"quantity": 950,
"price": 32.3,
"orders": 2
},
{
"quantity": 2375,
"price": 32.35,
"orders": 4
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|71335",
"symbol": "BHARTIARTL25MAY1840PE",
"last_price": 32.45,
"volume": 1004150,
"average_price": 25.79,
"oi": 673550,
"net_change": 11,
"total_buy_quantity": 431300,
"total_sell_quantity": 101650,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 72.95,
"last_trade_time": "1746698393825",
"oi_day_high": 733875,
"oi_day_low": 673550
},
"NSE_FO:LTF25MAY180CE": {
"ohlc": {
"open": 1.7,
"high": 1.9,
"low": 1.1,
"close": 1.15
},
"depth": {
"buy": [
{
"quantity": 4462,
"price": 1.1,
"orders": 1
},
{
"quantity": 98164,
"price": 1.05,
"orders": 13
},
{
"quantity": 142784,
"price": 1,
"orders": 18
},
{
"quantity": 53544,
"price": 0.95,
"orders": 4
},
{
"quantity": 22310,
"price": 0.9,
"orders": 4
}
],
"sell": [
{
"quantity": 44620,
"price": 1.15,
"orders": 7
},
{
"quantity": 17848,
"price": 1.2,
"orders": 4
},
{
"quantity": 31234,
"price": 1.25,
"orders": 7
},
{
"quantity": 17848,
"price": 1.3,
"orders": 4
},
{
"quantity": 35696,
"price": 1.35,
"orders": 6
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|102368",
"symbol": "LTF25MAY180CE",
"last_price": 1.15,
"volume": 1735718,
"average_price": 1.37,
"oi": 4171970,
"net_change": -0.6,
"total_buy_quantity": 945944,
"total_sell_quantity": 1218126,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.75,
"last_trade_time": "1746698399080",
"oi_day_high": 4180894,
"oi_day_low": 3917636
},
"NSE_FO:YESBANK25MAY18CE": {
"ohlc": {
"open": 0.8,
"high": 1.15,
"low": 0.7,
"close": 0.7
},
"depth": {
"buy": [
{
"quantity": 364000,
"price": 0.7,
"orders": 9
},
{
"quantity": 3068000,
"price": 0.65,
"orders": 18
},
{
"quantity": 858000,
"price": 0.6,
"orders": 16
},
{
"quantity": 1430000,
"price": 0.55,
"orders": 8
},
{
"quantity": 1300000,
"price": 0.5,
"orders": 8
}
],
"sell": [
{
"quantity": 364000,
"price": 0.75,
"orders": 6
},
{
"quantity": 416000,
"price": 0.8,
"orders": 6
},
{
"quantity": 650000,
"price": 0.85,
"orders": 10
},
{
"quantity": 624000,
"price": 0.9,
"orders": 7
},
{
"quantity": 442000,
"price": 0.95,
"orders": 5
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|140559",
"symbol": "YESBANK25MAY18CE",
"last_price": 0.7,
"volume": 80028000,
"average_price": 0.94,
"oi": 34502000,
"net_change": -0.05,
"total_buy_quantity": 22152000,
"total_sell_quantity": 5590000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.75,
"last_trade_time": "1746698396305",
"oi_day_high": 35750000,
"oi_day_low": 32968000
},
"NSE_FO:NMDC25MAY68CE": {
"ohlc": {
"open": 1.4,
"high": 1.55,
"low": 0.85,
"close": 0.95
},
"depth": {
"buy": [
{
"quantity": 94500,
"price": 0.9,
"orders": 5
},
{
"quantity": 135000,
"price": 0.85,
"orders": 7
},
{
"quantity": 337500,
"price": 0.8,
"orders": 10
},
{
"quantity": 256500,
"price": 0.75,
"orders": 7
},
{
"quantity": 148500,
"price": 0.7,
"orders": 6
}
],
"sell": [
{
"quantity": 81000,
"price": 1,
"orders": 6
},
{
"quantity": 256500,
"price": 1.05,
"orders": 7
},
{
"quantity": 135000,
"price": 1.1,
"orders": 5
},
{
"quantity": 81000,
"price": 1.15,
"orders": 3
},
{
"quantity": 108000,
"price": 1.2,
"orders": 4
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|53937",
"symbol": "NMDC25MAY68CE",
"last_price": 0.95,
"volume": 4536000,
"average_price": 1.13,
"oi": 4954500,
"net_change": -0.45,
"total_buy_quantity": 3226500,
"total_sell_quantity": 2740500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.4,
"last_trade_time": "1746698370274",
"oi_day_high": 5035500,
"oi_day_low": 4603500
},
"NSE_FO:APOLLOHOSP25MAY7150PE": {
"ohlc": {
"open": 260.5,
"high": 319.8,
"low": 260.45,
"close": 319.8
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 356.1,
"orders": 1
},
{
"quantity": 250,
"price": 356.05,
"orders": 1
},
{
"quantity": 500,
"price": 338.45,
"orders": 1
},
{
"quantity": 500,
"price": 327.9,
"orders": 1
},
{
"quantity": 500,
"price": 324.05,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 375,
"orders": 1
},
{
"quantity": 375,
"price": 375.05,
"orders": 3
},
{
"quantity": 125,
"price": 375.15,
"orders": 1
},
{
"quantity": 625,
"price": 384.75,
"orders": 1
},
{
"quantity": 1250,
"price": 392.45,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|68322",
"symbol": "APOLLOHOSP25MAY7150PE",
"last_price": 319.8,
"volume": 3375,
"average_price": 279.46,
"oi": 11750,
"net_change": 92.25,
"total_buy_quantity": 10875,
"total_sell_quantity": 4875,
"lower_circuit_limit": 46.1,
"upper_circuit_limit": 409,
"last_trade_time": "1746692559860",
"oi_day_high": 11750,
"oi_day_low": 10125
},
"NSE_FO:HFCL25MAY85CE": {
"ohlc": {
"open": 1,
"high": 1.2,
"low": 0.65,
"close": 0.65
},
"depth": {
"buy": [
{
"quantity": 16600,
"price": 0.65,
"orders": 3
},
{
"quantity": 66400,
"price": 0.6,
"orders": 15
},
{
"quantity": 33200,
"price": 0.55,
"orders": 7
},
{
"quantity": 16600,
"price": 0.5,
"orders": 4
},
{
"quantity": 20750,
"price": 0.45,
"orders": 4
}
],
"sell": [
{
"quantity": 24900,
"price": 0.7,
"orders": 4
},
{
"quantity": 37350,
"price": 0.75,
"orders": 7
},
{
"quantity": 33200,
"price": 0.8,
"orders": 6
},
{
"quantity": 29050,
"price": 0.85,
"orders": 4
},
{
"quantity": 37350,
"price": 0.9,
"orders": 8
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|88361",
"symbol": "HFCL25MAY85CE",
"last_price": 0.65,
"volume": 3527500,
"average_price": 0.9,
"oi": 4286950,
"net_change": -0.35,
"total_buy_quantity": 651550,
"total_sell_quantity": 1099750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21,
"last_trade_time": "1746698385658",
"oi_day_high": 4598200,
"oi_day_low": 4174900
},
"NSE_FO:OIL25MAY400CE": {
"ohlc": {
"open": 24,
"high": 24,
"low": 15.55,
"close": 16.2
},
"depth": {
"buy": [
{
"quantity": 2150,
"price": 16,
"orders": 2
},
{
"quantity": 3225,
"price": 15.95,
"orders": 2
},
{
"quantity": 1075,
"price": 15.4,
"orders": 1
},
{
"quantity": 1075,
"price": 15.35,
"orders": 1
},
{
"quantity": 1075,
"price": 15.3,
"orders": 1
}
],
"sell": [
{
"quantity": 1075,
"price": 16.35,
"orders": 1
},
{
"quantity": 1075,
"price": 16.4,
"orders": 1
},
{
"quantity": 1075,
"price": 16.65,
"orders": 1
},
{
"quantity": 1075,
"price": 16.7,
"orders": 1
},
{
"quantity": 2150,
"price": 16.75,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|111298",
"symbol": "OIL25MAY400CE",
"last_price": 16.2,
"volume": 403125,
"average_price": 19.4,
"oi": 245100,
"net_change": -6.05,
"total_buy_quantity": 207475,
"total_sell_quantity": 158025,
"lower_circuit_limit": 2.25,
"upper_circuit_limit": 42.25,
"last_trade_time": "1746698397204",
"oi_day_high": 262300,
"oi_day_low": 233275
},
"NSE_FO:TATAPOWER25MAY395PE": {
"ohlc": {
"open": 20.9,
"high": 30.35,
"low": 18.55,
"close": 30.35
},
"depth": {
"buy": [
{
"quantity": 2700,
"price": 30.4,
"orders": 2
},
{
"quantity": 1350,
"price": 30.05,
"orders": 1
},
{
"quantity": 1350,
"price": 30,
"orders": 1
},
{
"quantity": 1350,
"price": 29.95,
"orders": 1
},
{
"quantity": 1350,
"price": 29.9,
"orders": 1
}
],
"sell": [
{
"quantity": 1350,
"price": 30.75,
"orders": 1
},
{
"quantity": 5400,
"price": 30.8,
"orders": 2
},
{
"quantity": 1350,
"price": 30.85,
"orders": 1
},
{
"quantity": 1350,
"price": 30.9,
"orders": 1
},
{
"quantity": 1350,
"price": 31.15,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|142868",
"symbol": "TATAPOWER25MAY395PE",
"last_price": 30.35,
"volume": 106650,
"average_price": 22.71,
"oi": 692550,
"net_change": 8.5,
"total_buy_quantity": 148500,
"total_sell_quantity": 141750,
"lower_circuit_limit": 1.85,
"upper_circuit_limit": 41.85,
"last_trade_time": "1746698377825",
"oi_day_high": 719550,
"oi_day_low": 692550
},
"NSE_FO:MCX25MAY6200CE": {
"ohlc": {
"open": 255,
"high": 312,
"low": 197,
"close": 199.55
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 197.35,
"orders": 1
},
{
"quantity": 100,
"price": 197.3,
"orders": 1
},
{
"quantity": 200,
"price": 197.2,
"orders": 1
},
{
"quantity": 100,
"price": 197,
"orders": 1
},
{
"quantity": 100,
"price": 195,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 199.55,
"orders": 2
},
{
"quantity": 100,
"price": 199.6,
"orders": 1
},
{
"quantity": 300,
"price": 199.8,
"orders": 2
},
{
"quantity": 100,
"price": 199.85,
"orders": 1
},
{
"quantity": 100,
"price": 199.9,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|105165",
"symbol": "MCX25MAY6200CE",
"last_price": 199.55,
"volume": 689100,
"average_price": 268.25,
"oi": 124200,
"net_change": -37.35,
"total_buy_quantity": 16800,
"total_sell_quantity": 30500,
"lower_circuit_limit": 20.5,
"upper_circuit_limit": 453.3,
"last_trade_time": "1746698397170",
"oi_day_high": 132500,
"oi_day_low": 90000
},
"NSE_FO:ETERNAL25MAY235PE": {
"ohlc": {
"open": 7.85,
"high": 13.9,
"low": 7.75,
"close": 13.5
},
"depth": {
"buy": [
{
"quantity": 4000,
"price": 13.1,
"orders": 2
},
{
"quantity": 2000,
"price": 13.05,
"orders": 1
},
{
"quantity": 4000,
"price": 13,
"orders": 2
},
{
"quantity": 6000,
"price": 12.95,
"orders": 3
},
{
"quantity": 2000,
"price": 12.9,
"orders": 1
}
],
"sell": [
{
"quantity": 2000,
"price": 13.55,
"orders": 1
},
{
"quantity": 4000,
"price": 13.6,
"orders": 2
},
{
"quantity": 4000,
"price": 13.65,
"orders": 2
},
{
"quantity": 2000,
"price": 13.9,
"orders": 1
},
{
"quantity": 2000,
"price": 13.95,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|146347",
"symbol": "ETERNAL25MAY235PE",
"last_price": 13.5,
"volume": 4792000,
"average_price": 10.7,
"oi": 1450000,
"net_change": 5.9,
"total_buy_quantity": 216000,
"total_sell_quantity": 136000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.6,
"last_trade_time": "1746698398036",
"oi_day_high": 1900000,
"oi_day_low": 1450000
},
"NSE_FO:PNB25MAY103PE": {
"ohlc": {
"open": 10.45,
"high": 11.95,
"low": 10.45,
"close": 11.5
},
"depth": {
"buy": [
{
"quantity": 8000,
"price": 12.15,
"orders": 1
},
{
"quantity": 8000,
"price": 12.1,
"orders": 1
},
{
"quantity": 8000,
"price": 12.05,
"orders": 1
},
{
"quantity": 240000,
"price": 9.55,
"orders": 1
},
{
"quantity": 72000,
"price": 6.7,
"orders": 1
}
],
"sell": [
{
"quantity": 8000,
"price": 12.5,
"orders": 1
},
{
"quantity": 16000,
"price": 12.55,
"orders": 2
},
{
"quantity": 120000,
"price": 12.8,
"orders": 2
},
{
"quantity": 32000,
"price": 13.3,
"orders": 1
},
{
"quantity": 24000,
"price": 13.7,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|129891",
"symbol": "PNB25MAY103PE",
"last_price": 11.5,
"volume": 144000,
"average_price": 11.64,
"oi": 1752000,
"net_change": 2.1,
"total_buy_quantity": 352000,
"total_sell_quantity": 648000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.4,
"last_trade_time": "1746697200013",
"oi_day_high": 1856000,
"oi_day_low": 1752000
},
"NSE_FO:LUPIN25MAY2100CE": {
"ohlc": {
"open": 78,
"high": 78.8,
"low": 46.25,
"close": 47.45
},
"depth": {
"buy": [
{
"quantity": 425,
"price": 47.45,
"orders": 1
},
{
"quantity": 425,
"price": 47.05,
"orders": 1
},
{
"quantity": 850,
"price": 47,
"orders": 2
},
{
"quantity": 425,
"price": 46.6,
"orders": 1
},
{
"quantity": 425,
"price": 46.55,
"orders": 1
}
],
"sell": [
{
"quantity": 850,
"price": 47.75,
"orders": 2
},
{
"quantity": 3825,
"price": 48,
"orders": 2
},
{
"quantity": 425,
"price": 48.15,
"orders": 1
},
{
"quantity": 425,
"price": 48.2,
"orders": 1
},
{
"quantity": 425,
"price": 48.25,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|116359",
"symbol": "LUPIN25MAY2100CE",
"last_price": 47.45,
"volume": 573325,
"average_price": 58.98,
"oi": 427550,
"net_change": -21.1,
"total_buy_quantity": 64175,
"total_sell_quantity": 136425,
"lower_circuit_limit": 13,
"upper_circuit_limit": 124.1,
"last_trade_time": "1746698382451",
"oi_day_high": 439025,
"oi_day_low": 371875
},
"NSE_FO:ADANIPORTS25MAY1240CE": {
"ohlc": {
"open": 128.5,
"high": 136.15,
"low": 102.3,
"close": 102.8
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 101.3,
"orders": 1
},
{
"quantity": 400,
"price": 101.25,
"orders": 1
},
{
"quantity": 400,
"price": 101.15,
"orders": 1
},
{
"quantity": 400,
"price": 101,
"orders": 1
},
{
"quantity": 400,
"price": 100.25,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 102.65,
"orders": 1
},
{
"quantity": 400,
"price": 102.7,
"orders": 1
},
{
"quantity": 800,
"price": 104.75,
"orders": 1
},
{
"quantity": 400,
"price": 104.8,
"orders": 1
},
{
"quantity": 400,
"price": 104.9,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|65156",
"symbol": "ADANIPORTS25MAY1240CE",
"last_price": 102.8,
"volume": 24000,
"average_price": 121.5,
"oi": 273600,
"net_change": -11,
"total_buy_quantity": 40000,
"total_sell_quantity": 30400,
"lower_circuit_limit": 37.05,
"upper_circuit_limit": 190.55,
"last_trade_time": "1746698310065",
"oi_day_high": 277200,
"oi_day_low": 273600
},
"NSE_FO:UNIONBANK25MAY127.5PE": {
"ohlc": {
"open": 11.3,
"high": 11.7,
"low": 11.05,
"close": 11.6
},
"depth": {
"buy": [
{
"quantity": 4425,
"price": 13.6,
"orders": 1
},
{
"quantity": 8850,
"price": 13.55,
"orders": 1
},
{
"quantity": 8850,
"price": 13.45,
"orders": 1
},
{
"quantity": 13275,
"price": 13.3,
"orders": 1
},
{
"quantity": 35400,
"price": 13.25,
"orders": 2
}
],
"sell": [
{
"quantity": 4425,
"price": 14.35,
"orders": 1
},
{
"quantity": 13275,
"price": 14.4,
"orders": 1
},
{
"quantity": 22125,
"price": 14.45,
"orders": 1
},
{
"quantity": 44250,
"price": 14.6,
"orders": 1
},
{
"quantity": 17700,
"price": 14.65,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|145458",
"symbol": "UNIONBANK25MAY127.5PE",
"last_price": 11.6,
"volume": 194700,
"average_price": 11.26,
"oi": 238950,
"net_change": 0.65,
"total_buy_quantity": 424800,
"total_sell_quantity": 380550,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.95,
"last_trade_time": "1746689246022",
"oi_day_high": 354000,
"oi_day_low": 234525
},
"NSE_FO:UNITDSPR25MAY1560PE": {
"ohlc": {
"open": 34,
"high": 64.2,
"low": 34,
"close": 62.45
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 61.6,
"orders": 1
},
{
"quantity": 350,
"price": 61.55,
"orders": 1
},
{
"quantity": 350,
"price": 61.5,
"orders": 1
},
{
"quantity": 350,
"price": 61.45,
"orders": 1
},
{
"quantity": 350,
"price": 61.4,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 63.6,
"orders": 1
},
{
"quantity": 350,
"price": 63.65,
"orders": 1
},
{
"quantity": 350,
"price": 63.75,
"orders": 1
},
{
"quantity": 350,
"price": 63.8,
"orders": 1
},
{
"quantity": 700,
"price": 63.85,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|138464",
"symbol": "UNITDSPR25MAY1560PE",
"last_price": 62.45,
"volume": 236600,
"average_price": 46.56,
"oi": 124600,
"net_change": 26.75,
"total_buy_quantity": 26600,
"total_sell_quantity": 49350,
"lower_circuit_limit": 7.65,
"upper_circuit_limit": 117.5,
"last_trade_time": "1746698380319",
"oi_day_high": 159250,
"oi_day_low": 124600
},
"NSE_FO:CONCOR25MAY710PE": {
"ohlc": {
"open": 46.6,
"high": 62.35,
"low": 46.6,
"close": 62.35
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 61.8,
"orders": 1
},
{
"quantity": 1000,
"price": 60,
"orders": 1
},
{
"quantity": 4000,
"price": 59.95,
"orders": 1
},
{
"quantity": 1000,
"price": 59.65,
"orders": 1
},
{
"quantity": 3000,
"price": 59.5,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 62.6,
"orders": 1
},
{
"quantity": 1000,
"price": 62.65,
"orders": 1
},
{
"quantity": 1000,
"price": 63.05,
"orders": 1
},
{
"quantity": 2000,
"price": 63.1,
"orders": 1
},
{
"quantity": 1000,
"price": 63.15,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|83186",
"symbol": "CONCOR25MAY710PE",
"last_price": 62.35,
"volume": 68000,
"average_price": 50.86,
"oi": 146000,
"net_change": 23.45,
"total_buy_quantity": 104000,
"total_sell_quantity": 40000,
"lower_circuit_limit": 11.1,
"upper_circuit_limit": 66.7,
"last_trade_time": "1746698358713",
"oi_day_high": 164000,
"oi_day_low": 146000
},
"NSE_FO:SOLARINDS25MAY13250PE": {
"ohlc": {
"open": 469.9,
"high": 579.85,
"low": 410,
"close": 579.85
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 582.6,
"orders": 1
},
{
"quantity": 75,
"price": 582.55,
"orders": 1
},
{
"quantity": 150,
"price": 552.95,
"orders": 2
},
{
"quantity": 375,
"price": 552.9,
"orders": 1
},
{
"quantity": 375,
"price": 552.85,
"orders": 1
}
],
"sell": [
{
"quantity": 75,
"price": 608.3,
"orders": 1
},
{
"quantity": 75,
"price": 608.35,
"orders": 1
},
{
"quantity": 75,
"price": 608.4,
"orders": 1
},
{
"quantity": 75,
"price": 608.45,
"orders": 1
},
{
"quantity": 75,
"price": 608.65,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|138655",
"symbol": "SOLARINDS25MAY13250PE",
"last_price": 579.85,
"volume": 5025,
"average_price": 484.33,
"oi": 5550,
"net_change": 119.4,
"total_buy_quantity": 4950,
"total_sell_quantity": 5475,
"lower_circuit_limit": 27.3,
"upper_circuit_limit": 893.6,
"last_trade_time": "1746698358774",
"oi_day_high": 6900,
"oi_day_low": 5550
},
"NSE_FO:BHEL25MAY230PE": {
"ohlc": {
"open": 11.55,
"high": 18.85,
"low": 11.05,
"close": 18
},
"depth": {
"buy": [
{
"quantity": 5250,
"price": 17.9,
"orders": 2
},
{
"quantity": 21000,
"price": 17.5,
"orders": 2
},
{
"quantity": 2625,
"price": 17.45,
"orders": 1
},
{
"quantity": 34125,
"price": 17.4,
"orders": 2
},
{
"quantity": 10500,
"price": 17.35,
"orders": 1
}
],
"sell": [
{
"quantity": 2625,
"price": 18.2,
"orders": 1
},
{
"quantity": 2625,
"price": 18.25,
"orders": 1
},
{
"quantity": 2625,
"price": 18.35,
"orders": 1
},
{
"quantity": 2625,
"price": 18.4,
"orders": 1
},
{
"quantity": 2625,
"price": 18.5,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|71451",
"symbol": "BHEL25MAY230PE",
"last_price": 18,
"volume": 1215375,
"average_price": 13.38,
"oi": 3163125,
"net_change": 5.55,
"total_buy_quantity": 364875,
"total_sell_quantity": 336000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.45,
"last_trade_time": "1746698375109",
"oi_day_high": 3189375,
"oi_day_low": 3094875
},
"NSE_FO:TRENT25MAY5300PE": {
"ohlc": {
"open": 196.05,
"high": 252.05,
"low": 166.65,
"close": 250
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 248.95,
"orders": 2
},
{
"quantity": 100,
"price": 248.45,
"orders": 1
},
{
"quantity": 100,
"price": 248.4,
"orders": 1
},
{
"quantity": 100,
"price": 247.9,
"orders": 1
},
{
"quantity": 100,
"price": 247.85,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 251.55,
"orders": 1
},
{
"quantity": 100,
"price": 251.7,
"orders": 1
},
{
"quantity": 200,
"price": 251.9,
"orders": 2
},
{
"quantity": 200,
"price": 251.95,
"orders": 1
},
{
"quantity": 100,
"price": 252.1,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|144981",
"symbol": "TRENT25MAY5300PE",
"last_price": 250,
"volume": 258900,
"average_price": 195.44,
"oi": 217700,
"net_change": 39.2,
"total_buy_quantity": 7400,
"total_sell_quantity": 12200,
"lower_circuit_limit": 4.75,
"upper_circuit_limit": 416.85,
"last_trade_time": "1746698395790",
"oi_day_high": 229500,
"oi_day_low": 214500
},
"NSE_FO:INDHOTEL25MAY820CE": {
"ohlc": {
"open": 7.05,
"high": 9.35,
"low": 5.3,
"close": 5.45
},
"depth": {
"buy": [
{
"quantity": 2000,
"price": 5.3,
"orders": 2
},
{
"quantity": 7000,
"price": 5.25,
"orders": 5
},
{
"quantity": 8000,
"price": 5.2,
"orders": 5
},
{
"quantity": 1000,
"price": 5.15,
"orders": 1
},
{
"quantity": 1000,
"price": 5.05,
"orders": 1
}
],
"sell": [
{
"quantity": 3000,
"price": 5.45,
"orders": 3
},
{
"quantity": 3000,
"price": 5.5,
"orders": 3
},
{
"quantity": 5000,
"price": 5.55,
"orders": 5
},
{
"quantity": 4000,
"price": 5.6,
"orders": 4
},
{
"quantity": 7000,
"price": 5.65,
"orders": 3
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|93231",
"symbol": "INDHOTEL25MAY820CE",
"last_price": 5.45,
"volume": 1312000,
"average_price": 7.81,
"oi": 1531000,
"net_change": -2.35,
"total_buy_quantity": 476000,
"total_sell_quantity": 326000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.8,
"last_trade_time": "1746698399673",
"oi_day_high": 1532000,
"oi_day_low": 1431000
},
"NSE_FO:BIOCON25MAY325PE": {
"ohlc": {
"open": 4.8,
"high": 9.1,
"low": 4.5,
"close": 9
},
"depth": {
"buy": [
{
"quantity": 2500,
"price": 8.9,
"orders": 1
},
{
"quantity": 5000,
"price": 8.85,
"orders": 2
},
{
"quantity": 2500,
"price": 8.8,
"orders": 1
},
{
"quantity": 2500,
"price": 8.7,
"orders": 1
},
{
"quantity": 2500,
"price": 8.65,
"orders": 1
}
],
"sell": [
{
"quantity": 10000,
"price": 9,
"orders": 2
},
{
"quantity": 10000,
"price": 9.05,
"orders": 3
},
{
"quantity": 5000,
"price": 9.1,
"orders": 2
},
{
"quantity": 10000,
"price": 9.15,
"orders": 3
},
{
"quantity": 5000,
"price": 9.2,
"orders": 2
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|75655",
"symbol": "BIOCON25MAY325PE",
"last_price": 9,
"volume": 795000,
"average_price": 6.51,
"oi": 445000,
"net_change": 3.8,
"total_buy_quantity": 390000,
"total_sell_quantity": 417500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.2,
"last_trade_time": "1746698394653",
"oi_day_high": 502500,
"oi_day_low": 440000
},
"NSE_FO:IRFC25MAY132.5CE": {
"ohlc": {
"open": 1.15,
"high": 1.35,
"low": 0.9,
"close": 1
},
"depth": {
"buy": [
{
"quantity": 31725,
"price": 0.9,
"orders": 8
},
{
"quantity": 35250,
"price": 0.85,
"orders": 7
},
{
"quantity": 17625,
"price": 0.8,
"orders": 4
},
{
"quantity": 21150,
"price": 0.75,
"orders": 4
},
{
"quantity": 14100,
"price": 0.7,
"orders": 3
}
],
"sell": [
{
"quantity": 49350,
"price": 1,
"orders": 9
},
{
"quantity": 45825,
"price": 1.05,
"orders": 7
},
{
"quantity": 31725,
"price": 1.1,
"orders": 5
},
{
"quantity": 31725,
"price": 1.15,
"orders": 5
},
{
"quantity": 14100,
"price": 1.2,
"orders": 3
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|108335",
"symbol": "IRFC25MAY132.5CE",
"last_price": 1,
"volume": 994050,
"average_price": 1.07,
"oi": 2379375,
"net_change": -0.2,
"total_buy_quantity": 817800,
"total_sell_quantity": 754350,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.2,
"last_trade_time": "1746698393706",
"oi_day_high": 2421675,
"oi_day_low": 2337075
},
"NSE_FO:ICICIBANK25MAY1400CE": {
"ohlc": {
"open": 55.7,
"high": 61,
"low": 49.35,
"close": 50
},
"depth": {
"buy": [
{
"quantity": 1400,
"price": 49.15,
"orders": 2
},
{
"quantity": 1400,
"price": 49,
"orders": 2
},
{
"quantity": 700,
"price": 47.3,
"orders": 1
},
{
"quantity": 700,
"price": 47.25,
"orders": 1
},
{
"quantity": 700,
"price": 47.2,
"orders": 1
}
],
"sell": [
{
"quantity": 700,
"price": 49.9,
"orders": 1
},
{
"quantity": 700,
"price": 49.95,
"orders": 1
},
{
"quantity": 1400,
"price": 50.2,
"orders": 1
},
{
"quantity": 700,
"price": 50.25,
"orders": 1
},
{
"quantity": 1400,
"price": 50.3,
"orders": 2
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|90470",
"symbol": "ICICIBANK25MAY1400CE",
"last_price": 50,
"volume": 728700,
"average_price": 55.49,
"oi": 1251600,
"net_change": -1.15,
"total_buy_quantity": 75600,
"total_sell_quantity": 83300,
"lower_circuit_limit": 13.75,
"upper_circuit_limit": 88.55,
"last_trade_time": "1746698395234",
"oi_day_high": 1260000,
"oi_day_low": 1192800
},
"NSE_FO:NCC25MAY220PE": {
"ohlc": {
"open": 11.55,
"high": 17.55,
"low": 10.8,
"close": 17.5
},
"depth": {
"buy": [
{
"quantity": 3550,
"price": 17.55,
"orders": 2
},
{
"quantity": 1775,
"price": 17.45,
"orders": 1
},
{
"quantity": 1775,
"price": 17.4,
"orders": 1
},
{
"quantity": 1775,
"price": 17.35,
"orders": 1
},
{
"quantity": 3550,
"price": 17.3,
"orders": 2
}
],
"sell": [
{
"quantity": 5325,
"price": 17.75,
"orders": 2
},
{
"quantity": 1775,
"price": 17.95,
"orders": 1
},
{
"quantity": 1775,
"price": 18,
"orders": 1
},
{
"quantity": 1775,
"price": 18.05,
"orders": 1
},
{
"quantity": 1775,
"price": 18.1,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|108152",
"symbol": "NCC25MAY220PE",
"last_price": 17.5,
"volume": 138450,
"average_price": 13.81,
"oi": 798750,
"net_change": 5.15,
"total_buy_quantity": 252050,
"total_sell_quantity": 127800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.35,
"last_trade_time": "1746698345843",
"oi_day_high": 809400,
"oi_day_low": 793425
},
"NSE_FO:VEDL25MAY420PE": {
"ohlc": {
"open": 15.4,
"high": 23.5,
"low": 14.6,
"close": 23.1
},
"depth": {
"buy": [
{
"quantity": 1150,
"price": 23.2,
"orders": 1
},
{
"quantity": 2300,
"price": 23.15,
"orders": 2
},
{
"quantity": 4600,
"price": 23.1,
"orders": 4
},
{
"quantity": 4600,
"price": 23.05,
"orders": 3
},
{
"quantity": 1150,
"price": 22.9,
"orders": 1
}
],
"sell": [
{
"quantity": 1150,
"price": 23.35,
"orders": 1
},
{
"quantity": 2300,
"price": 23.4,
"orders": 2
},
{
"quantity": 3450,
"price": 23.45,
"orders": 3
},
{
"quantity": 2300,
"price": 23.5,
"orders": 2
},
{
"quantity": 2300,
"price": 23.55,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|139762",
"symbol": "VEDL25MAY420PE",
"last_price": 23.1,
"volume": 1521450,
"average_price": 18.37,
"oi": 1902100,
"net_change": 7.4,
"total_buy_quantity": 244950,
"total_sell_quantity": 198950,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 43.25,
"last_trade_time": "1746698399601",
"oi_day_high": 2035500,
"oi_day_low": 1902100
},
"NSE_FO:SAIL25MAY117.5CE": {
"ohlc": {
"open": 3.4,
"high": 3.45,
"low": 1.9,
"close": 1.9
},
"depth": {
"buy": [
{
"quantity": 60000,
"price": 1.8,
"orders": 9
},
{
"quantity": 20000,
"price": 1.75,
"orders": 4
},
{
"quantity": 28000,
"price": 1.7,
"orders": 3
},
{
"quantity": 28000,
"price": 1.65,
"orders": 3
},
{
"quantity": 24000,
"price": 1.6,
"orders": 3
}
],
"sell": [
{
"quantity": 24000,
"price": 1.9,
"orders": 5
},
{
"quantity": 48000,
"price": 1.95,
"orders": 9
},
{
"quantity": 52000,
"price": 2,
"orders": 7
},
{
"quantity": 56000,
"price": 2.05,
"orders": 6
},
{
"quantity": 36000,
"price": 2.1,
"orders": 7
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|135181",
"symbol": "SAIL25MAY117.5CE",
"last_price": 1.9,
"volume": 992000,
"average_price": 2.41,
"oi": 2632000,
"net_change": -1.3,
"total_buy_quantity": 676000,
"total_sell_quantity": 1208000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.2,
"last_trade_time": "1746698249751",
"oi_day_high": 2668000,
"oi_day_low": 2552000
},
"NSE_FO:VOLTAS25MAY1280PE": {
"ohlc": {
"open": 54.3,
"high": 87.2,
"low": 43.45,
"close": 87.05
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 86.5,
"orders": 1
},
{
"quantity": 600,
"price": 86.45,
"orders": 1
},
{
"quantity": 300,
"price": 86.2,
"orders": 1
},
{
"quantity": 900,
"price": 86.05,
"orders": 1
},
{
"quantity": 300,
"price": 86,
"orders": 1
}
],
"sell": [
{
"quantity": 600,
"price": 87.6,
"orders": 2
},
{
"quantity": 300,
"price": 87.8,
"orders": 1
},
{
"quantity": 900,
"price": 87.85,
"orders": 1
},
{
"quantity": 300,
"price": 87.9,
"orders": 1
},
{
"quantity": 300,
"price": 88.1,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|139980",
"symbol": "VOLTAS25MAY1280PE",
"last_price": 87.05,
"volume": 786300,
"average_price": 57.56,
"oi": 205500,
"net_change": 17.5,
"total_buy_quantity": 40800,
"total_sell_quantity": 46800,
"lower_circuit_limit": 20.85,
"upper_circuit_limit": 118.25,
"last_trade_time": "1746698375032",
"oi_day_high": 252900,
"oi_day_low": 156600
},
"NSE_FO:CUMMINSIND25MAY2950PE": {
"ohlc": {
"open": 176.7,
"high": 211.65,
"low": 168.85,
"close": 211.65
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 226.1,
"orders": 1
},
{
"quantity": 300,
"price": 224.05,
"orders": 1
},
{
"quantity": 300,
"price": 220.4,
"orders": 2
},
{
"quantity": 150,
"price": 219.35,
"orders": 1
},
{
"quantity": 600,
"price": 218,
"orders": 2
}
],
"sell": [
{
"quantity": 300,
"price": 227.95,
"orders": 1
},
{
"quantity": 150,
"price": 229.9,
"orders": 1
},
{
"quantity": 300,
"price": 229.95,
"orders": 1
},
{
"quantity": 150,
"price": 232.45,
"orders": 1
},
{
"quantity": 600,
"price": 239.05,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|83869",
"symbol": "CUMMINSIND25MAY2950PE",
"last_price": 211.65,
"volume": 5850,
"average_price": 180.27,
"oi": 33450,
"net_change": 54.2,
"total_buy_quantity": 20550,
"total_sell_quantity": 6600,
"lower_circuit_limit": 45.9,
"upper_circuit_limit": 269,
"last_trade_time": "1746696302421",
"oi_day_high": 33450,
"oi_day_low": 30750
},
"NSE_FO:CROMPTON25MAY345CE": {
"ohlc": {
"open": 9.9,
"high": 9.9,
"low": 6.8,
"close": 6.6
},
"depth": {
"buy": [
{
"quantity": 1800,
"price": 6.5,
"orders": 1
},
{
"quantity": 3600,
"price": 6.45,
"orders": 1
},
{
"quantity": 3600,
"price": 6.35,
"orders": 1
},
{
"quantity": 1800,
"price": 6.15,
"orders": 1
},
{
"quantity": 18000,
"price": 6.05,
"orders": 2
}
],
"sell": [
{
"quantity": 1800,
"price": 6.7,
"orders": 1
},
{
"quantity": 1800,
"price": 6.75,
"orders": 1
},
{
"quantity": 5400,
"price": 6.85,
"orders": 2
},
{
"quantity": 3600,
"price": 6.95,
"orders": 1
},
{
"quantity": 3600,
"price": 7,
"orders": 2
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|83356",
"symbol": "CROMPTON25MAY345CE",
"last_price": 6.6,
"volume": 145800,
"average_price": 8.09,
"oi": 198000,
"net_change": -2.35,
"total_buy_quantity": 284400,
"total_sell_quantity": 295200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.95,
"last_trade_time": "1746698394399",
"oi_day_high": 201600,
"oi_day_low": 180000
},
"NSE_FO:AARTIIND25MAY440CE": {
"ohlc": {
"open": 31.25,
"high": 39.5,
"low": 22,
"close": 22.25
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 21.75,
"orders": 1
},
{
"quantity": 1000,
"price": 21.7,
"orders": 1
},
{
"quantity": 1000,
"price": 21.45,
"orders": 1
},
{
"quantity": 1000,
"price": 21.4,
"orders": 1
},
{
"quantity": 1000,
"price": 21.2,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 22.2,
"orders": 1
},
{
"quantity": 2000,
"price": 22.25,
"orders": 2
},
{
"quantity": 1000,
"price": 22.75,
"orders": 1
},
{
"quantity": 1000,
"price": 22.8,
"orders": 1
},
{
"quantity": 1000,
"price": 23.2,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|63460",
"symbol": "AARTIIND25MAY440CE",
"last_price": 22.25,
"volume": 247000,
"average_price": 31.81,
"oi": 364000,
"net_change": -9.25,
"total_buy_quantity": 92000,
"total_sell_quantity": 125000,
"lower_circuit_limit": 8.7,
"upper_circuit_limit": 54.3,
"last_trade_time": "1746698376349",
"oi_day_high": 396000,
"oi_day_low": 361000
},
"NSE_FO:RAMCOCEM25MAY990PE": {
"ohlc": {
"open": 37.7,
"high": 37.7,
"low": 37.7,
"close": 37.7
},
"depth": {
"buy": [
{
"quantity": 1700,
"price": 52.35,
"orders": 2
},
{
"quantity": 3400,
"price": 51.2,
"orders": 1
},
{
"quantity": 2550,
"price": 50.5,
"orders": 1
},
{
"quantity": 8500,
"price": 50,
"orders": 1
},
{
"quantity": 4250,
"price": 48.6,
"orders": 1
}
],
"sell": [
{
"quantity": 2550,
"price": 65,
"orders": 1
},
{
"quantity": 850,
"price": 65.05,
"orders": 1
},
{
"quantity": 4250,
"price": 66,
"orders": 1
},
{
"quantity": 2550,
"price": 66.35,
"orders": 1
},
{
"quantity": 3400,
"price": 67.5,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+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": 28900,
"total_sell_quantity": 30600,
"lower_circuit_limit": 20.25,
"upper_circuit_limit": 83.45,
"last_trade_time": "1745296233000",
"oi_day_high": 0,
"oi_day_low": 0
},
"NSE_FO:MARICO25MAY720PE": {
"ohlc": {
"open": 11.95,
"high": 19.7,
"low": 11.7,
"close": 18.7
},
"depth": {
"buy": [
{
"quantity": 2400,
"price": 18.5,
"orders": 2
},
{
"quantity": 8400,
"price": 18.45,
"orders": 2
},
{
"quantity": 1200,
"price": 18.4,
"orders": 1
},
{
"quantity": 2400,
"price": 18.35,
"orders": 2
},
{
"quantity": 2400,
"price": 18.3,
"orders": 2
}
],
"sell": [
{
"quantity": 1200,
"price": 18.7,
"orders": 1
},
{
"quantity": 1200,
"price": 18.75,
"orders": 1
},
{
"quantity": 2400,
"price": 18.8,
"orders": 2
},
{
"quantity": 3600,
"price": 18.85,
"orders": 2
},
{
"quantity": 3600,
"price": 18.9,
"orders": 3
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|104183",
"symbol": "MARICO25MAY720PE",
"last_price": 18.7,
"volume": 966000,
"average_price": 15.43,
"oi": 361200,
"net_change": 6.95,
"total_buy_quantity": 328800,
"total_sell_quantity": 235200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.75,
"last_trade_time": "1746698399266",
"oi_day_high": 536400,
"oi_day_low": 361200
},
"NSE_FO:AXISBANK25MAY1210PE": {
"ohlc": {
"open": 47.4,
"high": 52.4,
"low": 45.5,
"close": 52.3
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 51.75,
"orders": 1
},
{
"quantity": 1875,
"price": 51.65,
"orders": 1
},
{
"quantity": 625,
"price": 51.6,
"orders": 1
},
{
"quantity": 625,
"price": 51.5,
"orders": 1
},
{
"quantity": 2500,
"price": 51.45,
"orders": 2
}
],
"sell": [
{
"quantity": 625,
"price": 52.6,
"orders": 1
},
{
"quantity": 625,
"price": 52.65,
"orders": 1
},
{
"quantity": 625,
"price": 52.7,
"orders": 1
},
{
"quantity": 2500,
"price": 52.75,
"orders": 2
},
{
"quantity": 2500,
"price": 53,
"orders": 2
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|70941",
"symbol": "AXISBANK25MAY1210PE",
"last_price": 52.3,
"volume": 66875,
"average_price": 48.09,
"oi": 212500,
"net_change": -3,
"total_buy_quantity": 66250,
"total_sell_quantity": 78750,
"lower_circuit_limit": 18.75,
"upper_circuit_limit": 91.85,
"last_trade_time": "1746698366172",
"oi_day_high": 229375,
"oi_day_low": 211875
},
"NSE_FO:SRF25MAY3050PE": {
"ohlc": {
"open": 95.25,
"high": 180.45,
"low": 90.85,
"close": 178.65
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 175.1,
"orders": 2
},
{
"quantity": 750,
"price": 175.05,
"orders": 1
},
{
"quantity": 375,
"price": 175,
"orders": 1
},
{
"quantity": 375,
"price": 174.95,
"orders": 1
},
{
"quantity": 375,
"price": 165.6,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 182.3,
"orders": 1
},
{
"quantity": 750,
"price": 182.35,
"orders": 2
},
{
"quantity": 750,
"price": 182.45,
"orders": 1
},
{
"quantity": 375,
"price": 193.55,
"orders": 1
},
{
"quantity": 3750,
"price": 193.6,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|139438",
"symbol": "SRF25MAY3050PE",
"last_price": 178.65,
"volume": 221625,
"average_price": 122.42,
"oi": 71250,
"net_change": 74.5,
"total_buy_quantity": 21750,
"total_sell_quantity": 23625,
"lower_circuit_limit": 24.75,
"upper_circuit_limit": 317.35,
"last_trade_time": "1746698379114",
"oi_day_high": 74250,
"oi_day_low": 64125
},
"NSE_FO:APOLLOTYRE25MAY470PE": {
"ohlc": {
"open": 6.1,
"high": 11.55,
"low": 5.85,
"close": 11.35
},
"depth": {
"buy": [
{
"quantity": 3400,
"price": 11.35,
"orders": 2
},
{
"quantity": 18700,
"price": 11.3,
"orders": 2
},
{
"quantity": 1700,
"price": 11.25,
"orders": 1
},
{
"quantity": 1700,
"price": 11.2,
"orders": 1
},
{
"quantity": 3400,
"price": 11.15,
"orders": 2
}
],
"sell": [
{
"quantity": 1700,
"price": 11.5,
"orders": 1
},
{
"quantity": 1700,
"price": 11.55,
"orders": 1
},
{
"quantity": 1700,
"price": 11.6,
"orders": 1
},
{
"quantity": 3400,
"price": 11.65,
"orders": 2
},
{
"quantity": 3400,
"price": 11.7,
"orders": 2
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|68711",
"symbol": "APOLLOTYRE25MAY470PE",
"last_price": 11.35,
"volume": 307700,
"average_price": 9.11,
"oi": 413100,
"net_change": 3.65,
"total_buy_quantity": 266900,
"total_sell_quantity": 300900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.7,
"last_trade_time": "1746698395907",
"oi_day_high": 438600,
"oi_day_low": 413100
},
"NSE_FO:SHRIRAMFIN25MAY700CE": {
"ohlc": {
"open": 4.75,
"high": 5.1,
"low": 2.85,
"close": 2.95
},
"depth": {
"buy": [
{
"quantity": 4500,
"price": 2.9,
"orders": 6
},
{
"quantity": 4500,
"price": 2.85,
"orders": 5
},
{
"quantity": 6750,
"price": 2.8,
"orders": 6
},
{
"quantity": 6750,
"price": 2.75,
"orders": 3
},
{
"quantity": 3750,
"price": 2.7,
"orders": 4
}
],
"sell": [
{
"quantity": 1500,
"price": 3,
"orders": 2
},
{
"quantity": 5250,
"price": 3.05,
"orders": 6
},
{
"quantity": 4500,
"price": 3.1,
"orders": 5
},
{
"quantity": 15750,
"price": 3.15,
"orders": 8
},
{
"quantity": 6750,
"price": 3.2,
"orders": 5
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|122656",
"symbol": "SHRIRAMFIN25MAY700CE",
"last_price": 2.95,
"volume": 1354500,
"average_price": 3.54,
"oi": 2878500,
"net_change": -1.85,
"total_buy_quantity": 571500,
"total_sell_quantity": 452250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.8,
"last_trade_time": "1746698399126",
"oi_day_high": 3033000,
"oi_day_low": 2859750
},
"NSE_FO:COALINDIA25MAY400PE": {
"ohlc": {
"open": 15.9,
"high": 20.2,
"low": 11.7,
"close": 20.4
},
"depth": {
"buy": [
{
"quantity": 1050,
"price": 20.1,
"orders": 1
},
{
"quantity": 1050,
"price": 20.05,
"orders": 1
},
{
"quantity": 2100,
"price": 20,
"orders": 2
},
{
"quantity": 1050,
"price": 19.95,
"orders": 1
},
{
"quantity": 1050,
"price": 19.9,
"orders": 1
}
],
"sell": [
{
"quantity": 1050,
"price": 20.3,
"orders": 1
},
{
"quantity": 1050,
"price": 20.35,
"orders": 1
},
{
"quantity": 2100,
"price": 20.4,
"orders": 2
},
{
"quantity": 1050,
"price": 20.45,
"orders": 1
},
{
"quantity": 1050,
"price": 20.5,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|75298",
"symbol": "COALINDIA25MAY400PE",
"last_price": 20.4,
"volume": 1442700,
"average_price": 15.49,
"oi": 1745100,
"net_change": 1,
"total_buy_quantity": 161700,
"total_sell_quantity": 132300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 39.4,
"last_trade_time": "1746698398191",
"oi_day_high": 1833300,
"oi_day_low": 1730400
},
"NSE_FO:EXIDEIND25MAY380CE": {
"ohlc": {
"open": 11.65,
"high": 12.4,
"low": 5.45,
"close": 5.45
},
"depth": {
"buy": [
{
"quantity": 5400,
"price": 5.45,
"orders": 3
},
{
"quantity": 3600,
"price": 5.4,
"orders": 2
},
{
"quantity": 3600,
"price": 5.35,
"orders": 2
},
{
"quantity": 1800,
"price": 5.3,
"orders": 1
},
{
"quantity": 3600,
"price": 5.25,
"orders": 2
}
],
"sell": [
{
"quantity": 3600,
"price": 5.55,
"orders": 2
},
{
"quantity": 3600,
"price": 5.6,
"orders": 2
},
{
"quantity": 5400,
"price": 5.65,
"orders": 3
},
{
"quantity": 3600,
"price": 5.7,
"orders": 2
},
{
"quantity": 7200,
"price": 5.75,
"orders": 3
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|82125",
"symbol": "EXIDEIND25MAY380CE",
"last_price": 5.45,
"volume": 1578600,
"average_price": 8.27,
"oi": 2282400,
"net_change": -5.6,
"total_buy_quantity": 451800,
"total_sell_quantity": 417600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.05,
"last_trade_time": "1746698392097",
"oi_day_high": 2282400,
"oi_day_low": 2163600
},
"NSE_FO:CYIENT25MAY1240PE": {
"ohlc": {
"open": 65,
"high": 66.15,
"low": 58.85,
"close": 65.85
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 75.45,
"orders": 1
},
{
"quantity": 300,
"price": 75.35,
"orders": 1
},
{
"quantity": 3300,
"price": 68.45,
"orders": 1
},
{
"quantity": 15000,
"price": 48.8,
"orders": 1
},
{
"quantity": 2700,
"price": 42.45,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 90.9,
"orders": 1
},
{
"quantity": 600,
"price": 90.95,
"orders": 1
},
{
"quantity": 300,
"price": 91.65,
"orders": 1
},
{
"quantity": 15000,
"price": 107.6,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|77665",
"symbol": "CYIENT25MAY1240PE",
"last_price": 65.85,
"volume": 5700,
"average_price": 62.66,
"oi": 37500,
"net_change": -10.15,
"total_buy_quantity": 21600,
"total_sell_quantity": 16200,
"lower_circuit_limit": 16.7,
"upper_circuit_limit": 135.3,
"last_trade_time": "1746689473252",
"oi_day_high": 37500,
"oi_day_low": 36900
},
"NSE_FO:ATGL25MAY620PE": {
"ohlc": {
"open": 21.6,
"high": 39.2,
"low": 17.25,
"close": 38.9
},
"depth": {
"buy": [
{
"quantity": 1550,
"price": 38.85,
"orders": 2
},
{
"quantity": 1550,
"price": 38.55,
"orders": 1
},
{
"quantity": 1550,
"price": 38.4,
"orders": 2
},
{
"quantity": 775,
"price": 38.35,
"orders": 1
},
{
"quantity": 775,
"price": 37.95,
"orders": 1
}
],
"sell": [
{
"quantity": 775,
"price": 39.6,
"orders": 1
},
{
"quantity": 775,
"price": 39.65,
"orders": 1
},
{
"quantity": 775,
"price": 39.75,
"orders": 1
},
{
"quantity": 775,
"price": 40.35,
"orders": 1
},
{
"quantity": 775,
"price": 40.4,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|68172",
"symbol": "ATGL25MAY620PE",
"last_price": 38.9,
"volume": 182125,
"average_price": 24.25,
"oi": 111600,
"net_change": 16.3,
"total_buy_quantity": 147250,
"total_sell_quantity": 46500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 48.8,
"last_trade_time": "1746698383264",
"oi_day_high": 132525,
"oi_day_low": 111600
},
"NSE_FO:TECHM25MAY1440PE": {
"ohlc": {
"open": 21.7,
"high": 24.1,
"low": 15.2,
"close": 22.8
},
"depth": {
"buy": [
{
"quantity": 600,
"price": 22.65,
"orders": 1
},
{
"quantity": 600,
"price": 22.55,
"orders": 1
},
{
"quantity": 600,
"price": 22.45,
"orders": 1
},
{
"quantity": 600,
"price": 22.4,
"orders": 1
},
{
"quantity": 1200,
"price": 22.35,
"orders": 2
}
],
"sell": [
{
"quantity": 1200,
"price": 22.95,
"orders": 2
},
{
"quantity": 1800,
"price": 23,
"orders": 3
},
{
"quantity": 600,
"price": 23.05,
"orders": 1
},
{
"quantity": 600,
"price": 23.4,
"orders": 1
},
{
"quantity": 600,
"price": 23.45,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|132320",
"symbol": "TECHM25MAY1440PE",
"last_price": 22.8,
"volume": 292800,
"average_price": 18.64,
"oi": 189000,
"net_change": 1.45,
"total_buy_quantity": 129000,
"total_sell_quantity": 94200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 43.6,
"last_trade_time": "1746698393249",
"oi_day_high": 190800,
"oi_day_low": 153600
},
"NSE_FO:SONACOMS25MAY470PE": {
"ohlc": {
"open": 7.7,
"high": 10,
"low": 7.7,
"close": 9.75
},
"depth": {
"buy": [
{
"quantity": 775,
"price": 9.7,
"orders": 1
},
{
"quantity": 2325,
"price": 9.65,
"orders": 2
},
{
"quantity": 775,
"price": 9.2,
"orders": 1
},
{
"quantity": 7750,
"price": 9.15,
"orders": 2
},
{
"quantity": 775,
"price": 8.8,
"orders": 1
}
],
"sell": [
{
"quantity": 1550,
"price": 9.95,
"orders": 2
},
{
"quantity": 775,
"price": 10.35,
"orders": 1
},
{
"quantity": 775,
"price": 10.4,
"orders": 1
},
{
"quantity": 775,
"price": 10.55,
"orders": 1
},
{
"quantity": 4650,
"price": 10.6,
"orders": 2
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|139022",
"symbol": "SONACOMS25MAY470PE",
"last_price": 9.75,
"volume": 40300,
"average_price": 8.86,
"oi": 148025,
"net_change": 2.05,
"total_buy_quantity": 195300,
"total_sell_quantity": 199950,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.7,
"last_trade_time": "1746698360458",
"oi_day_high": 149575,
"oi_day_low": 136400
},
"NSE_FO:ASIANPAINT25MAY2460PE": {
"ohlc": {
"open": 159.55,
"high": 181.65,
"low": 138.1,
"close": 178.9
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 181.2,
"orders": 2
},
{
"quantity": 200,
"price": 180.7,
"orders": 1
},
{
"quantity": 200,
"price": 178.7,
"orders": 1
},
{
"quantity": 200,
"price": 178.65,
"orders": 1
},
{
"quantity": 200,
"price": 176.25,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 185.7,
"orders": 1
},
{
"quantity": 200,
"price": 185.75,
"orders": 1
},
{
"quantity": 200,
"price": 185.85,
"orders": 1
},
{
"quantity": 200,
"price": 185.95,
"orders": 1
},
{
"quantity": 200,
"price": 186.25,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|68940",
"symbol": "ASIANPAINT25MAY2460PE",
"last_price": 178.9,
"volume": 41600,
"average_price": 155.4,
"oi": 79000,
"net_change": 18.15,
"total_buy_quantity": 23600,
"total_sell_quantity": 20400,
"lower_circuit_limit": 88.6,
"upper_circuit_limit": 232.9,
"last_trade_time": "1746698114714",
"oi_day_high": 90200,
"oi_day_low": 75600
},
"NSE_FO:GRANULES25MAY480CE": {
"ohlc": {
"open": 7.9,
"high": 8.6,
"low": 4.9,
"close": 5
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 5,
"orders": 1
},
{
"quantity": 3000,
"price": 4.95,
"orders": 2
},
{
"quantity": 1000,
"price": 4.9,
"orders": 1
},
{
"quantity": 1000,
"price": 4.85,
"orders": 1
},
{
"quantity": 2000,
"price": 4.8,
"orders": 2
}
],
"sell": [
{
"quantity": 1000,
"price": 5.15,
"orders": 1
},
{
"quantity": 2000,
"price": 5.2,
"orders": 2
},
{
"quantity": 3000,
"price": 5.25,
"orders": 2
},
{
"quantity": 1000,
"price": 5.3,
"orders": 1
},
{
"quantity": 4000,
"price": 5.35,
"orders": 3
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|84329",
"symbol": "GRANULES25MAY480CE",
"last_price": 5,
"volume": 208000,
"average_price": 6.38,
"oi": 508000,
"net_change": -3.25,
"total_buy_quantity": 281000,
"total_sell_quantity": 195000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.25,
"last_trade_time": "1746698359793",
"oi_day_high": 509000,
"oi_day_low": 479000
},
"NSE_FO:BANKINDIA25MAY119PE": {
"ohlc": {
"open": 11.65,
"high": 11.65,
"low": 11.65,
"close": 11.65
},
"depth": {
"buy": [
{
"quantity": 14475,
"price": 12.5,
"orders": 1
},
{
"quantity": 4825,
"price": 12.45,
"orders": 1
},
{
"quantity": 19300,
"price": 12.3,
"orders": 1
},
{
"quantity": 48250,
"price": 12.1,
"orders": 1
},
{
"quantity": 24125,
"price": 11.7,
"orders": 1
}
],
"sell": [
{
"quantity": 9650,
"price": 13.45,
"orders": 2
},
{
"quantity": 48250,
"price": 13.8,
"orders": 1
},
{
"quantity": 24125,
"price": 13.9,
"orders": 1
},
{
"quantity": 19300,
"price": 14.2,
"orders": 1
},
{
"quantity": 193000,
"price": 14.85,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|74052",
"symbol": "BANKINDIA25MAY119PE",
"last_price": 11.65,
"volume": 0,
"average_price": 0,
"oi": 125450,
"net_change": 0,
"total_buy_quantity": 357050,
"total_sell_quantity": 357050,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.65,
"last_trade_time": "1746608992000",
"oi_day_high": 125450,
"oi_day_low": 115800
},
"NSE_FO:VBL25MAY530CE": {
"ohlc": {
"open": 12.15,
"high": 12.6,
"low": 5.15,
"close": 5
},
"depth": {
"buy": [
{
"quantity": 4375,
"price": 5.1,
"orders": 5
},
{
"quantity": 2625,
"price": 5.05,
"orders": 3
},
{
"quantity": 10500,
"price": 5,
"orders": 5
},
{
"quantity": 875,
"price": 4.9,
"orders": 1
},
{
"quantity": 10500,
"price": 4.85,
"orders": 3
}
],
"sell": [
{
"quantity": 3500,
"price": 5.2,
"orders": 3
},
{
"quantity": 12250,
"price": 5.25,
"orders": 3
},
{
"quantity": 5250,
"price": 5.3,
"orders": 5
},
{
"quantity": 4375,
"price": 5.35,
"orders": 4
},
{
"quantity": 1750,
"price": 5.4,
"orders": 2
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|145747",
"symbol": "VBL25MAY530CE",
"last_price": 5,
"volume": 1110375,
"average_price": 8.08,
"oi": 866250,
"net_change": -6.15,
"total_buy_quantity": 211750,
"total_sell_quantity": 284375,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.15,
"last_trade_time": "1746698397696",
"oi_day_high": 866250,
"oi_day_low": 759500
},
"NSE_FO:INFY25MAY1480PE": {
"ohlc": {
"open": 23,
"high": 27.75,
"low": 20.9,
"close": 27.2
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 27.25,
"orders": 1
},
{
"quantity": 1200,
"price": 27.2,
"orders": 3
},
{
"quantity": 800,
"price": 27.15,
"orders": 2
},
{
"quantity": 800,
"price": 27.1,
"orders": 2
},
{
"quantity": 1600,
"price": 27.05,
"orders": 4
}
],
"sell": [
{
"quantity": 800,
"price": 27.4,
"orders": 2
},
{
"quantity": 1200,
"price": 27.45,
"orders": 3
},
{
"quantity": 3200,
"price": 27.5,
"orders": 5
},
{
"quantity": 2400,
"price": 27.55,
"orders": 5
},
{
"quantity": 1200,
"price": 27.6,
"orders": 2
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|95140",
"symbol": "INFY25MAY1480PE",
"last_price": 27.2,
"volume": 932800,
"average_price": 23.94,
"oi": 849200,
"net_change": 2.75,
"total_buy_quantity": 370400,
"total_sell_quantity": 98400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 50.4,
"last_trade_time": "1746698389672",
"oi_day_high": 850400,
"oi_day_low": 804800
},
"NSE_FO:FEDERALBNK25MAY202.5PE": {
"ohlc": {
"open": 12.45,
"high": 16.7,
"low": 11.7,
"close": 16.7
},
"depth": {
"buy": [
{
"quantity": 5000,
"price": 16.6,
"orders": 1
},
{
"quantity": 5000,
"price": 16.4,
"orders": 1
},
{
"quantity": 10000,
"price": 16.35,
"orders": 1
},
{
"quantity": 5000,
"price": 15.95,
"orders": 1
},
{
"quantity": 50000,
"price": 15.9,
"orders": 1
}
],
"sell": [
{
"quantity": 25000,
"price": 17.65,
"orders": 1
},
{
"quantity": 5000,
"price": 17.95,
"orders": 1
},
{
"quantity": 70000,
"price": 18,
"orders": 2
},
{
"quantity": 50000,
"price": 18.65,
"orders": 1
},
{
"quantity": 15000,
"price": 18.85,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|88994",
"symbol": "FEDERALBNK25MAY202.5PE",
"last_price": 16.7,
"volume": 310000,
"average_price": 13.62,
"oi": 635000,
"net_change": 4.2,
"total_buy_quantity": 370000,
"total_sell_quantity": 380000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.5,
"last_trade_time": "1746698397044",
"oi_day_high": 725000,
"oi_day_low": 630000
},
"NSE_FO:CAMS25MAY4050PE": {
"ohlc": {
"open": 345.6,
"high": 345.6,
"low": 345.6,
"close": 345.6
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 500.35,
"orders": 1
},
{
"quantity": 125,
"price": 500.3,
"orders": 1
},
{
"quantity": 125,
"price": 500.25,
"orders": 1
},
{
"quantity": 125,
"price": 500.2,
"orders": 1
},
{
"quantity": 250,
"price": 500.05,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 519.8,
"orders": 1
},
{
"quantity": 250,
"price": 519.85,
"orders": 2
},
{
"quantity": 250,
"price": 519.95,
"orders": 2
},
{
"quantity": 1250,
"price": 524.9,
"orders": 1
},
{
"quantity": 625,
"price": 525.75,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|78659",
"symbol": "CAMS25MAY4050PE",
"last_price": 345.6,
"volume": 125,
"average_price": 345.6,
"oi": 2250,
"net_change": -83.6,
"total_buy_quantity": 12250,
"total_sell_quantity": 10000,
"lower_circuit_limit": 211,
"upper_circuit_limit": 647.4,
"last_trade_time": "1746677204928",
"oi_day_high": 2250,
"oi_day_low": 2250
},
"NSE_FO:POLYCAB25MAY5500CE": {
"ohlc": {
"open": 462.4,
"high": 482,
"low": 373,
"close": 373
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 366.3,
"orders": 1
},
{
"quantity": 125,
"price": 366.25,
"orders": 1
},
{
"quantity": 125,
"price": 366,
"orders": 1
},
{
"quantity": 125,
"price": 365.75,
"orders": 1
},
{
"quantity": 125,
"price": 365.7,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 375.9,
"orders": 1
},
{
"quantity": 125,
"price": 375.95,
"orders": 1
},
{
"quantity": 125,
"price": 376.05,
"orders": 1
},
{
"quantity": 250,
"price": 376.15,
"orders": 2
},
{
"quantity": 125,
"price": 376.25,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|131657",
"symbol": "POLYCAB25MAY5500CE",
"last_price": 373,
"volume": 15375,
"average_price": 394.59,
"oi": 57875,
"net_change": -99.8,
"total_buy_quantity": 10875,
"total_sell_quantity": 14875,
"lower_circuit_limit": 132.2,
"upper_circuit_limit": 813.4,
"last_trade_time": "1746698263723",
"oi_day_high": 64750,
"oi_day_low": 57625
},
"NSE_FO:BOSCHLTD25MAY28500PE": {
"ohlc": {
"open": 295,
"high": 295,
"low": 295,
"close": 295
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 305,
"orders": 1
},
{
"quantity": 200,
"price": 300,
"orders": 1
},
{
"quantity": 50,
"price": 283.05,
"orders": 1
},
{
"quantity": 125,
"price": 253.95,
"orders": 1
},
{
"quantity": 125,
"price": 253.35,
"orders": 1
}
],
"sell": [
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|76086",
"symbol": "BOSCHLTD25MAY28500PE",
"last_price": 295,
"volume": 25,
"average_price": 295,
"oi": 1400,
"net_change": 81.05,
"total_buy_quantity": 5575,
"total_sell_quantity": 0,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 428.7,
"last_trade_time": "1746696140748",
"oi_day_high": 1400,
"oi_day_low": 1400
},
"NSE_FO:HAL25MAY4300CE": {
"ohlc": {
"open": 305,
"high": 345.9,
"low": 264.1,
"close": 264.35
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 235.65,
"orders": 1
},
{
"quantity": 150,
"price": 235.45,
"orders": 1
},
{
"quantity": 6900,
"price": 234.4,
"orders": 6
},
{
"quantity": 300,
"price": 234.35,
"orders": 1
},
{
"quantity": 150,
"price": 234.3,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 286.25,
"orders": 1
},
{
"quantity": 150,
"price": 286.45,
"orders": 1
},
{
"quantity": 150,
"price": 286.7,
"orders": 1
},
{
"quantity": 5100,
"price": 287.4,
"orders": 4
},
{
"quantity": 2250,
"price": 287.5,
"orders": 5
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|85703",
"symbol": "HAL25MAY4300CE",
"last_price": 264.35,
"volume": 71250,
"average_price": 300.68,
"oi": 162300,
"net_change": -39.55,
"total_buy_quantity": 9150,
"total_sell_quantity": 23100,
"lower_circuit_limit": 84.25,
"upper_circuit_limit": 523.55,
"last_trade_time": "1746698372652",
"oi_day_high": 176250,
"oi_day_low": 162300
},
"NSE_FO:COFORGE25MAY7300PE": {
"ohlc": {
"open": 199.7,
"high": 199.7,
"low": 93,
"close": 149.8
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 149.45,
"orders": 1
},
{
"quantity": 75,
"price": 149.4,
"orders": 1
},
{
"quantity": 75,
"price": 148.8,
"orders": 1
},
{
"quantity": 150,
"price": 148.75,
"orders": 1
},
{
"quantity": 150,
"price": 148.15,
"orders": 1
}
],
"sell": [
{
"quantity": 75,
"price": 150.7,
"orders": 1
},
{
"quantity": 75,
"price": 150.75,
"orders": 1
},
{
"quantity": 150,
"price": 150.8,
"orders": 1
},
{
"quantity": 225,
"price": 151.45,
"orders": 3
},
{
"quantity": 150,
"price": 152,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|82051",
"symbol": "COFORGE25MAY7300PE",
"last_price": 149.8,
"volume": 316125,
"average_price": 116.72,
"oi": 70200,
"net_change": -13.2,
"total_buy_quantity": 17100,
"total_sell_quantity": 18300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 340.5,
"last_trade_time": "1746698395775",
"oi_day_high": 85350,
"oi_day_low": 68175
},
"NSE_FO:INOXWIND25MAY180PE": {
"ohlc": {
"open": 15.65,
"high": 23.7,
"low": 15.6,
"close": 22.45
},
"depth": {
"buy": [
{
"quantity": 3225,
"price": 23.25,
"orders": 1
},
{
"quantity": 3225,
"price": 23.2,
"orders": 1
},
{
"quantity": 9675,
"price": 23.15,
"orders": 2
},
{
"quantity": 6450,
"price": 22.85,
"orders": 1
},
{
"quantity": 22575,
"price": 22.75,
"orders": 2
}
],
"sell": [
{
"quantity": 3225,
"price": 24.1,
"orders": 1
},
{
"quantity": 6450,
"price": 24.15,
"orders": 2
},
{
"quantity": 3225,
"price": 24.3,
"orders": 1
},
{
"quantity": 3225,
"price": 24.35,
"orders": 1
},
{
"quantity": 3225,
"price": 24.55,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|106102",
"symbol": "INOXWIND25MAY180PE",
"last_price": 22.45,
"volume": 61275,
"average_price": 19.03,
"oi": 509550,
"net_change": 6.1,
"total_buy_quantity": 303150,
"total_sell_quantity": 293475,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 36.35,
"last_trade_time": "1746697701436",
"oi_day_high": 522450,
"oi_day_low": 506325
},
"NSE_FO:SIEMENS25MAY2900PE": {
"ohlc": {
"open": 87.05,
"high": 183.45,
"low": 86.55,
"close": 183
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 181.2,
"orders": 1
},
{
"quantity": 75,
"price": 181.15,
"orders": 1
},
{
"quantity": 225,
"price": 181.1,
"orders": 3
},
{
"quantity": 150,
"price": 181.05,
"orders": 1
},
{
"quantity": 75,
"price": 180.15,
"orders": 1
}
],
"sell": [
{
"quantity": 75,
"price": 183.85,
"orders": 1
},
{
"quantity": 75,
"price": 183.9,
"orders": 1
},
{
"quantity": 150,
"price": 183.95,
"orders": 1
},
{
"quantity": 75,
"price": 184.4,
"orders": 1
},
{
"quantity": 75,
"price": 184.75,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|41423",
"symbol": "SIEMENS25MAY2900PE",
"last_price": 183,
"volume": 557700,
"average_price": 134.58,
"oi": 121125,
"net_change": 95.95,
"total_buy_quantity": 7125,
"total_sell_quantity": 7050,
"lower_circuit_limit": 4.55,
"upper_circuit_limit": 320.95,
"last_trade_time": "1746698382561",
"oi_day_high": 130125,
"oi_day_low": 106200
},
"NSE_FO:WIPRO25MAY242.5PE": {
"ohlc": {
"open": 5.65,
"high": 8,
"low": 4.9,
"close": 8
},
"depth": {
"buy": [
{
"quantity": 6000,
"price": 7.9,
"orders": 2
},
{
"quantity": 12000,
"price": 7.85,
"orders": 4
},
{
"quantity": 6000,
"price": 7.8,
"orders": 2
},
{
"quantity": 36000,
"price": 7.75,
"orders": 3
},
{
"quantity": 6000,
"price": 7.7,
"orders": 2
}
],
"sell": [
{
"quantity": 9000,
"price": 8,
"orders": 3
},
{
"quantity": 9000,
"price": 8.05,
"orders": 3
},
{
"quantity": 12000,
"price": 8.1,
"orders": 4
},
{
"quantity": 3000,
"price": 8.15,
"orders": 1
},
{
"quantity": 9000,
"price": 8.2,
"orders": 2
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|146130",
"symbol": "WIPRO25MAY242.5PE",
"last_price": 8,
"volume": 3141000,
"average_price": 6.25,
"oi": 1809000,
"net_change": 2.1,
"total_buy_quantity": 552000,
"total_sell_quantity": 456000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.9,
"last_trade_time": "1746698388450",
"oi_day_high": 1950000,
"oi_day_low": 1659000
},
"NSE_FO:JSWENERGY25MAY500PE": {
"ohlc": {
"open": 36.8,
"high": 47.55,
"low": 33.5,
"close": 45.85
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 44.75,
"orders": 1
},
{
"quantity": 2250,
"price": 44.7,
"orders": 1
},
{
"quantity": 750,
"price": 44.5,
"orders": 1
},
{
"quantity": 750,
"price": 44.1,
"orders": 1
},
{
"quantity": 3000,
"price": 44.05,
"orders": 1
}
],
"sell": [
{
"quantity": 4500,
"price": 45.95,
"orders": 3
},
{
"quantity": 2250,
"price": 46,
"orders": 2
},
{
"quantity": 750,
"price": 46.05,
"orders": 1
},
{
"quantity": 750,
"price": 46.1,
"orders": 1
},
{
"quantity": 750,
"price": 46.15,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|98579",
"symbol": "JSWENERGY25MAY500PE",
"last_price": 45.85,
"volume": 77250,
"average_price": 39.34,
"oi": 423000,
"net_change": 6.2,
"total_buy_quantity": 84000,
"total_sell_quantity": 94500,
"lower_circuit_limit": 13.8,
"upper_circuit_limit": 65.5,
"last_trade_time": "1746698389078",
"oi_day_high": 429750,
"oi_day_low": 414000
},
"NSE_FO:NHPC25MAY89PE": {
"ohlc": {
"open": 8.3,
"high": 8.3,
"low": 8.3,
"close": 8.3
},
"depth": {
"buy": [
{
"quantity": 6400,
"price": 9.7,
"orders": 1
},
{
"quantity": 25600,
"price": 9.65,
"orders": 1
},
{
"quantity": 64000,
"price": 9.55,
"orders": 1
},
{
"quantity": 32000,
"price": 9.3,
"orders": 1
},
{
"quantity": 64000,
"price": 9.1,
"orders": 1
}
],
"sell": [
{
"quantity": 6400,
"price": 10.35,
"orders": 1
},
{
"quantity": 32000,
"price": 10.4,
"orders": 1
},
{
"quantity": 64000,
"price": 10.55,
"orders": 1
},
{
"quantity": 25600,
"price": 10.6,
"orders": 1
},
{
"quantity": 64000,
"price": 10.7,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+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": 531200,
"total_sell_quantity": 249600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.95,
"last_trade_time": "1746525030000",
"oi_day_high": 262400,
"oi_day_low": 249600
},
"NSE_FO:NESTLEIND25MAY2440CE": {
"ohlc": {
"open": 12.3,
"high": 17.75,
"low": 12.3,
"close": 15.65
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 15.2,
"orders": 1
},
{
"quantity": 200,
"price": 15.05,
"orders": 1
},
{
"quantity": 200,
"price": 15,
"orders": 1
},
{
"quantity": 400,
"price": 14.95,
"orders": 1
},
{
"quantity": 400,
"price": 14.85,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 15.45,
"orders": 1
},
{
"quantity": 200,
"price": 15.7,
"orders": 1
},
{
"quantity": 400,
"price": 15.75,
"orders": 1
},
{
"quantity": 200,
"price": 15.8,
"orders": 1
},
{
"quantity": 200,
"price": 15.85,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|108889",
"symbol": "NESTLEIND25MAY2440CE",
"last_price": 15.65,
"volume": 89400,
"average_price": 15.08,
"oi": 135000,
"net_change": 0.85,
"total_buy_quantity": 61600,
"total_sell_quantity": 47600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 36.05,
"last_trade_time": "1746698398478",
"oi_day_high": 142800,
"oi_day_low": 135000
},
"NSE_FO:MPHASIS25MAY2460CE": {
"ohlc": {
"open": 59.5,
"high": 79.15,
"low": 52.05,
"close": 52.05
},
"depth": {
"buy": [
{
"quantity": 275,
"price": 50.5,
"orders": 1
},
{
"quantity": 275,
"price": 50.45,
"orders": 1
},
{
"quantity": 275,
"price": 50.4,
"orders": 1
},
{
"quantity": 275,
"price": 50.05,
"orders": 1
},
{
"quantity": 550,
"price": 50,
"orders": 1
}
],
"sell": [
{
"quantity": 275,
"price": 52.6,
"orders": 1
},
{
"quantity": 275,
"price": 52.65,
"orders": 1
},
{
"quantity": 550,
"price": 53,
"orders": 1
},
{
"quantity": 550,
"price": 53.55,
"orders": 1
},
{
"quantity": 550,
"price": 54.35,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|120544",
"symbol": "MPHASIS25MAY2460CE",
"last_price": 52.05,
"volume": 28600,
"average_price": 66.04,
"oi": 19800,
"net_change": -14.35,
"total_buy_quantity": 33825,
"total_sell_quantity": 26675,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 135.3,
"last_trade_time": "1746698393633",
"oi_day_high": 23375,
"oi_day_low": 18975
},
"NSE_FO:HINDCOPPER25MAY225CE": {
"ohlc": {
"open": 4.35,
"high": 4.5,
"low": 2.55,
"close": 2.65
},
"depth": {
"buy": [
{
"quantity": 15900,
"price": 2.55,
"orders": 5
},
{
"quantity": 13250,
"price": 2.5,
"orders": 5
},
{
"quantity": 5300,
"price": 2.45,
"orders": 2
},
{
"quantity": 5300,
"price": 2.4,
"orders": 2
},
{
"quantity": 2650,
"price": 2.35,
"orders": 1
}
],
"sell": [
{
"quantity": 7950,
"price": 2.65,
"orders": 3
},
{
"quantity": 10600,
"price": 2.7,
"orders": 4
},
{
"quantity": 10600,
"price": 2.75,
"orders": 4
},
{
"quantity": 10600,
"price": 2.8,
"orders": 4
},
{
"quantity": 10600,
"price": 2.85,
"orders": 4
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|97273",
"symbol": "HINDCOPPER25MAY225CE",
"last_price": 2.65,
"volume": 294150,
"average_price": 3.59,
"oi": 500850,
"net_change": -1.7,
"total_buy_quantity": 455800,
"total_sell_quantity": 710200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.35,
"last_trade_time": "1746698232294",
"oi_day_high": 511450,
"oi_day_low": 453150
},
"NSE_FO:HAVELLS25MAY1600PE": {
"ohlc": {
"open": 52.2,
"high": 89.75,
"low": 52.2,
"close": 89.5
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 89.95,
"orders": 1
},
{
"quantity": 500,
"price": 89.9,
"orders": 1
},
{
"quantity": 500,
"price": 89.7,
"orders": 1
},
{
"quantity": 500,
"price": 89.55,
"orders": 1
},
{
"quantity": 500,
"price": 89.5,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 91.95,
"orders": 1
},
{
"quantity": 500,
"price": 92,
"orders": 1
},
{
"quantity": 500,
"price": 94.8,
"orders": 1
},
{
"quantity": 1500,
"price": 94.85,
"orders": 1
},
{
"quantity": 500,
"price": 95.2,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|86048",
"symbol": "HAVELLS25MAY1600PE",
"last_price": 89.5,
"volume": 78000,
"average_price": 70.5,
"oi": 458500,
"net_change": 35.5,
"total_buy_quantity": 49000,
"total_sell_quantity": 3500,
"lower_circuit_limit": 11.95,
"upper_circuit_limit": 96.05,
"last_trade_time": "1746698342963",
"oi_day_high": 470500,
"oi_day_low": 458500
},
"NSE_FO:GLENMARK25MAY1440PE": {
"ohlc": {
"open": 52.05,
"high": 71.45,
"low": 50.2,
"close": 70.5
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 70.25,
"orders": 1
},
{
"quantity": 325,
"price": 70.2,
"orders": 1
},
{
"quantity": 650,
"price": 70.1,
"orders": 1
},
{
"quantity": 975,
"price": 70.05,
"orders": 2
},
{
"quantity": 650,
"price": 69.1,
"orders": 1
}
],
"sell": [
{
"quantity": 325,
"price": 72.1,
"orders": 1
},
{
"quantity": 325,
"price": 72.15,
"orders": 1
},
{
"quantity": 650,
"price": 72.2,
"orders": 2
},
{
"quantity": 325,
"price": 72.7,
"orders": 1
},
{
"quantity": 325,
"price": 73.05,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|83171",
"symbol": "GLENMARK25MAY1440PE",
"last_price": 70.5,
"volume": 111475,
"average_price": 59.01,
"oi": 35100,
"net_change": 16.9,
"total_buy_quantity": 24700,
"total_sell_quantity": 43875,
"lower_circuit_limit": 12.2,
"upper_circuit_limit": 95,
"last_trade_time": "1746698345598",
"oi_day_high": 48425,
"oi_day_low": 35100
},
"NSE_FO:RBLBANK25MAY197.5CE": {
"ohlc": {
"open": 5.65,
"high": 5.75,
"low": 5.65,
"close": 5.7
},
"depth": {
"buy": [
{
"quantity": 12500,
"price": 5.7,
"orders": 1
},
{
"quantity": 12500,
"price": 5.6,
"orders": 1
},
{
"quantity": 25000,
"price": 5.5,
"orders": 1
},
{
"quantity": 22500,
"price": 5.4,
"orders": 1
},
{
"quantity": 17500,
"price": 5.3,
"orders": 1
}
],
"sell": [
{
"quantity": 2500,
"price": 10,
"orders": 1
},
{
"quantity": 2500,
"price": 22.8,
"orders": 1
},
{
"quantity": 2500,
"price": 23,
"orders": 1
},
{
"quantity": 10000,
"price": 27,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|134046",
"symbol": "RBLBANK25MAY197.5CE",
"last_price": 5.7,
"volume": 12500,
"average_price": 5.7,
"oi": 127500,
"net_change": -1.8,
"total_buy_quantity": 215000,
"total_sell_quantity": 17500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.5,
"last_trade_time": "1746698222375",
"oi_day_high": 127500,
"oi_day_low": 127500
},
"NSE_FO:HDFCAMC25MAY4550CE": {
"ohlc": {
"open": 78.2,
"high": 80.95,
"low": 53.85,
"close": 53.9
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 52.5,
"orders": 2
},
{
"quantity": 150,
"price": 50.05,
"orders": 1
},
{
"quantity": 150,
"price": 50,
"orders": 1
},
{
"quantity": 150,
"price": 48,
"orders": 1
},
{
"quantity": 150,
"price": 39.35,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 53.3,
"orders": 1
},
{
"quantity": 150,
"price": 53.35,
"orders": 1
},
{
"quantity": 300,
"price": 53.95,
"orders": 1
},
{
"quantity": 150,
"price": 55.75,
"orders": 1
},
{
"quantity": 3000,
"price": 59.25,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|93470",
"symbol": "HDFCAMC25MAY4550CE",
"last_price": 53.9,
"volume": 24900,
"average_price": 65.9,
"oi": 16800,
"net_change": -34.45,
"total_buy_quantity": 28200,
"total_sell_quantity": 12000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 201.45,
"last_trade_time": "1746698372852",
"oi_day_high": 16950,
"oi_day_low": 14550
},
"NSE_FO:INDIANB25MAY570CE": {
"ohlc": {
"open": 18.25,
"high": 21.2,
"low": 13.1,
"close": 14.05
},
"depth": {
"buy": [
{
"quantity": 1900,
"price": 14.05,
"orders": 2
},
{
"quantity": 2850,
"price": 14,
"orders": 3
},
{
"quantity": 2850,
"price": 13.95,
"orders": 3
},
{
"quantity": 1900,
"price": 13.9,
"orders": 2
},
{
"quantity": 1900,
"price": 13.85,
"orders": 1
}
],
"sell": [
{
"quantity": 950,
"price": 14.4,
"orders": 1
},
{
"quantity": 950,
"price": 14.45,
"orders": 1
},
{
"quantity": 950,
"price": 14.55,
"orders": 1
},
{
"quantity": 950,
"price": 14.6,
"orders": 1
},
{
"quantity": 2850,
"price": 14.65,
"orders": 2
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|103521",
"symbol": "INDIANB25MAY570CE",
"last_price": 14.05,
"volume": 684000,
"average_price": 17.04,
"oi": 309700,
"net_change": -1.2,
"total_buy_quantity": 205200,
"total_sell_quantity": 180500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 35.25,
"last_trade_time": "1746698387427",
"oi_day_high": 323000,
"oi_day_low": 261250
},
"NSE_FO:SAIL25MAY117.5PE": {
"ohlc": {
"open": 6.4,
"high": 10.55,
"low": 6.4,
"close": 10.55
},
"depth": {
"buy": [
{
"quantity": 4000,
"price": 10.5,
"orders": 1
},
{
"quantity": 20000,
"price": 10.45,
"orders": 4
},
{
"quantity": 16000,
"price": 10.4,
"orders": 4
},
{
"quantity": 16000,
"price": 10.35,
"orders": 3
},
{
"quantity": 24000,
"price": 10.3,
"orders": 3
}
],
"sell": [
{
"quantity": 4000,
"price": 10.6,
"orders": 1
},
{
"quantity": 4000,
"price": 10.65,
"orders": 1
},
{
"quantity": 4000,
"price": 10.7,
"orders": 1
},
{
"quantity": 8000,
"price": 10.75,
"orders": 2
},
{
"quantity": 4000,
"price": 10.85,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|135182",
"symbol": "SAIL25MAY117.5PE",
"last_price": 10.55,
"volume": 332000,
"average_price": 8.37,
"oi": 1024000,
"net_change": 4.1,
"total_buy_quantity": 556000,
"total_sell_quantity": 452000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.45,
"last_trade_time": "1746698380959",
"oi_day_high": 1088000,
"oi_day_low": 1024000
},
"NSE_FO:ICICIBANK25MAY1400PE": {
"ohlc": {
"open": 12.75,
"high": 18.15,
"low": 10.6,
"close": 18.05
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 17.95,
"orders": 1
},
{
"quantity": 700,
"price": 17.9,
"orders": 1
},
{
"quantity": 700,
"price": 17.85,
"orders": 1
},
{
"quantity": 2800,
"price": 17.8,
"orders": 3
},
{
"quantity": 5600,
"price": 17.75,
"orders": 4
}
],
"sell": [
{
"quantity": 1400,
"price": 18.15,
"orders": 1
},
{
"quantity": 4200,
"price": 18.2,
"orders": 6
},
{
"quantity": 12600,
"price": 18.25,
"orders": 4
},
{
"quantity": 1400,
"price": 18.3,
"orders": 2
},
{
"quantity": 2100,
"price": 18.35,
"orders": 2
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|90471",
"symbol": "ICICIBANK25MAY1400PE",
"last_price": 18.05,
"volume": 5852000,
"average_price": 13.89,
"oi": 3158400,
"net_change": 4.2,
"total_buy_quantity": 512400,
"total_sell_quantity": 282100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33.85,
"last_trade_time": "1746698399768",
"oi_day_high": 3267600,
"oi_day_low": 2905700
},
"NSE_FO:BSOFT25MAY395CE": {
"ohlc": {
"open": 15.7,
"high": 17.4,
"low": 11.8,
"close": 11.5
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 11.5,
"orders": 1
},
{
"quantity": 3000,
"price": 11.45,
"orders": 2
},
{
"quantity": 1000,
"price": 11.4,
"orders": 1
},
{
"quantity": 1000,
"price": 11.3,
"orders": 1
},
{
"quantity": 3000,
"price": 11.25,
"orders": 2
}
],
"sell": [
{
"quantity": 1000,
"price": 11.7,
"orders": 1
},
{
"quantity": 1000,
"price": 11.75,
"orders": 1
},
{
"quantity": 1000,
"price": 11.85,
"orders": 1
},
{
"quantity": 1000,
"price": 11.9,
"orders": 1
},
{
"quantity": 1000,
"price": 11.95,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|77885",
"symbol": "BSOFT25MAY395CE",
"last_price": 11.5,
"volume": 357000,
"average_price": 15.33,
"oi": 183000,
"net_change": -2.85,
"total_buy_quantity": 199000,
"total_sell_quantity": 149000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 34.35,
"last_trade_time": "1746698397159",
"oi_day_high": 190000,
"oi_day_low": 169000
},
"NSE_FO:PAGEIND25MAY45000PE": {
"ohlc": {
"open": 1000,
"high": 1550,
"low": 893.7,
"close": 1500.2
},
"depth": {
"buy": [
{
"quantity": 15,
"price": 1500.15,
"orders": 1
},
{
"quantity": 15,
"price": 1500.1,
"orders": 1
},
{
"quantity": 15,
"price": 1500,
"orders": 1
},
{
"quantity": 15,
"price": 1445.35,
"orders": 1
},
{
"quantity": 15,
"price": 1425,
"orders": 1
}
],
"sell": [
{
"quantity": 15,
"price": 1647.3,
"orders": 1
},
{
"quantity": 15,
"price": 1647.35,
"orders": 1
},
{
"quantity": 60,
"price": 2095.95,
"orders": 1
},
{
"quantity": 150,
"price": 2292.85,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|112171",
"symbol": "PAGEIND25MAY45000PE",
"last_price": 1500.2,
"volume": 1620,
"average_price": 1230.44,
"oi": 3210,
"net_change": 532.3,
"total_buy_quantity": 1455,
"total_sell_quantity": 240,
"lower_circuit_limit": 279,
"upper_circuit_limit": 3073.75,
"last_trade_time": "1746698398382",
"oi_day_high": 3480,
"oi_day_low": 3195
},
"NSE_FO:TORNTPHARM25MAY3350CE": {
"ohlc": {
"open": 64.55,
"high": 69.3,
"low": 49.8,
"close": 51.9
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 50.05,
"orders": 1
},
{
"quantity": 250,
"price": 50,
"orders": 1
},
{
"quantity": 250,
"price": 47.4,
"orders": 1
},
{
"quantity": 5750,
"price": 40.85,
"orders": 1
},
{
"quantity": 750,
"price": 38.65,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 53.15,
"orders": 1
},
{
"quantity": 250,
"price": 53.2,
"orders": 1
},
{
"quantity": 500,
"price": 54.75,
"orders": 1
},
{
"quantity": 250,
"price": 56.6,
"orders": 1
},
{
"quantity": 5000,
"price": 58.4,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|144795",
"symbol": "TORNTPHARM25MAY3350CE",
"last_price": 51.9,
"volume": 15250,
"average_price": 59.95,
"oi": 31500,
"net_change": -31.85,
"total_buy_quantity": 22000,
"total_sell_quantity": 39000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 147.1,
"last_trade_time": "1746698053018",
"oi_day_high": 34500,
"oi_day_low": 31500
},
"NSE_FO:HINDPETRO25MAY390CE": {
"ohlc": {
"open": 20.85,
"high": 21.6,
"low": 13.65,
"close": 14
},
"depth": {
"buy": [
{
"quantity": 2025,
"price": 13.9,
"orders": 1
},
{
"quantity": 6075,
"price": 13.85,
"orders": 2
},
{
"quantity": 4050,
"price": 13.8,
"orders": 2
},
{
"quantity": 2025,
"price": 13.75,
"orders": 1
},
{
"quantity": 4050,
"price": 13.65,
"orders": 1
}
],
"sell": [
{
"quantity": 34425,
"price": 14,
"orders": 1
},
{
"quantity": 8100,
"price": 14.15,
"orders": 3
},
{
"quantity": 4050,
"price": 14.2,
"orders": 2
},
{
"quantity": 2025,
"price": 14.25,
"orders": 1
},
{
"quantity": 2025,
"price": 14.3,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|89174",
"symbol": "HINDPETRO25MAY390CE",
"last_price": 14,
"volume": 1283850,
"average_price": 16.1,
"oi": 686475,
"net_change": -5.05,
"total_buy_quantity": 338175,
"total_sell_quantity": 376650,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 39.05,
"last_trade_time": "1746698397080",
"oi_day_high": 686475,
"oi_day_low": 589275
},
"NSE_FO:M&MFIN25MAY270PE": {
"ohlc": {
"open": 11.85,
"high": 17.95,
"low": 11.15,
"close": 17.95
},
"depth": {
"buy": [
{
"quantity": 2000,
"price": 18.5,
"orders": 1
},
{
"quantity": 2000,
"price": 18.45,
"orders": 1
},
{
"quantity": 2000,
"price": 18.35,
"orders": 1
},
{
"quantity": 2000,
"price": 18.1,
"orders": 1
},
{
"quantity": 6000,
"price": 17.7,
"orders": 1
}
],
"sell": [
{
"quantity": 4000,
"price": 19.2,
"orders": 2
},
{
"quantity": 6000,
"price": 19.6,
"orders": 1
},
{
"quantity": 18000,
"price": 19.85,
"orders": 2
},
{
"quantity": 8000,
"price": 19.9,
"orders": 1
},
{
"quantity": 2000,
"price": 20,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|103517",
"symbol": "M&MFIN25MAY270PE",
"last_price": 17.95,
"volume": 98000,
"average_price": 13.7,
"oi": 938000,
"net_change": 5.5,
"total_buy_quantity": 256000,
"total_sell_quantity": 212000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.45,
"last_trade_time": "1746698039012",
"oi_day_high": 940000,
"oi_day_low": 926000
},
"NSE_FO:SIEMENS25MAY2900CE": {
"ohlc": {
"open": 165.2,
"high": 165.2,
"low": 95.35,
"close": 96.1
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 95.7,
"orders": 1
},
{
"quantity": 75,
"price": 95.65,
"orders": 1
},
{
"quantity": 150,
"price": 95.6,
"orders": 1
},
{
"quantity": 225,
"price": 95.55,
"orders": 2
},
{
"quantity": 75,
"price": 95.5,
"orders": 1
}
],
"sell": [
{
"quantity": 75,
"price": 96.9,
"orders": 1
},
{
"quantity": 75,
"price": 96.95,
"orders": 1
},
{
"quantity": 75,
"price": 97,
"orders": 1
},
{
"quantity": 150,
"price": 97.15,
"orders": 2
},
{
"quantity": 75,
"price": 97.4,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|41421",
"symbol": "SIEMENS25MAY2900CE",
"last_price": 96.1,
"volume": 484125,
"average_price": 116.94,
"oi": 149025,
"net_change": -69.1,
"total_buy_quantity": 11925,
"total_sell_quantity": 27600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 297.15,
"last_trade_time": "1746698396213",
"oi_day_high": 154050,
"oi_day_low": 107550
},
"NSE_FO:CESC25MAY157.5PE": {
"ohlc": {
"open": 3.15,
"high": 6.3,
"low": 2.8,
"close": 6.3
},
"depth": {
"buy": [
{
"quantity": 2925,
"price": 6.2,
"orders": 1
},
{
"quantity": 8775,
"price": 6.15,
"orders": 2
},
{
"quantity": 5850,
"price": 6.1,
"orders": 2
},
{
"quantity": 2925,
"price": 6.05,
"orders": 1
},
{
"quantity": 2925,
"price": 6,
"orders": 1
}
],
"sell": [
{
"quantity": 2925,
"price": 6.3,
"orders": 1
},
{
"quantity": 8775,
"price": 6.35,
"orders": 2
},
{
"quantity": 2925,
"price": 6.45,
"orders": 1
},
{
"quantity": 2925,
"price": 6.5,
"orders": 1
},
{
"quantity": 2925,
"price": 6.6,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|80002",
"symbol": "CESC25MAY157.5PE",
"last_price": 6.3,
"volume": 134550,
"average_price": 3.83,
"oi": 73125,
"net_change": 2.9,
"total_buy_quantity": 470925,
"total_sell_quantity": 506025,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.4,
"last_trade_time": "1746698330072",
"oi_day_high": 76050,
"oi_day_low": 55575
},
"NSE_FO:BSE25MAY6500PE": {
"ohlc": {
"open": 216,
"high": 264.65,
"low": 145.05,
"close": 256
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 256.05,
"orders": 1
},
{
"quantity": 625,
"price": 256,
"orders": 2
},
{
"quantity": 250,
"price": 255.95,
"orders": 1
},
{
"quantity": 125,
"price": 255.1,
"orders": 1
},
{
"quantity": 250,
"price": 255.05,
"orders": 2
}
],
"sell": [
{
"quantity": 125,
"price": 257.8,
"orders": 1
},
{
"quantity": 125,
"price": 257.85,
"orders": 1
},
{
"quantity": 125,
"price": 257.9,
"orders": 1
},
{
"quantity": 250,
"price": 257.95,
"orders": 1
},
{
"quantity": 375,
"price": 258,
"orders": 2
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|35244",
"symbol": "BSE25MAY6500PE",
"last_price": 256,
"volume": 1617750,
"average_price": 185.82,
"oi": 463250,
"net_change": 31.05,
"total_buy_quantity": 60750,
"total_sell_quantity": 26500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 526.65,
"last_trade_time": "1746698397110",
"oi_day_high": 479875,
"oi_day_low": 399625
},
"NSE_FO:MFSL25MAY1240PE": {
"ohlc": {
"open": 29.5,
"high": 41.2,
"low": 27.7,
"close": 39.5
},
"depth": {
"buy": [
{
"quantity": 1600,
"price": 40.1,
"orders": 2
},
{
"quantity": 1600,
"price": 40.05,
"orders": 1
},
{
"quantity": 800,
"price": 39.45,
"orders": 1
},
{
"quantity": 1600,
"price": 39.25,
"orders": 1
},
{
"quantity": 2400,
"price": 38.5,
"orders": 1
}
],
"sell": [
{
"quantity": 800,
"price": 41.45,
"orders": 1
},
{
"quantity": 800,
"price": 41.5,
"orders": 1
},
{
"quantity": 1600,
"price": 41.55,
"orders": 1
},
{
"quantity": 2400,
"price": 41.65,
"orders": 1
},
{
"quantity": 3200,
"price": 42.3,
"orders": 2
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|105474",
"symbol": "MFSL25MAY1240PE",
"last_price": 39.5,
"volume": 150400,
"average_price": 34.64,
"oi": 84000,
"net_change": 12.9,
"total_buy_quantity": 117600,
"total_sell_quantity": 16800,
"lower_circuit_limit": 6.5,
"upper_circuit_limit": 46.7,
"last_trade_time": "1746698399909",
"oi_day_high": 98400,
"oi_day_low": 62400
},
"NSE_FO:PNBHOUSING25MAY1000CE": {
"ohlc": {
"open": 83,
"high": 86.65,
"low": 54.9,
"close": 56.95
},
"depth": {
"buy": [
{
"quantity": 650,
"price": 55.85,
"orders": 1
},
{
"quantity": 650,
"price": 55.8,
"orders": 1
},
{
"quantity": 650,
"price": 55.55,
"orders": 1
},
{
"quantity": 650,
"price": 55.5,
"orders": 1
},
{
"quantity": 650,
"price": 55.4,
"orders": 1
}
],
"sell": [
{
"quantity": 650,
"price": 58.8,
"orders": 1
},
{
"quantity": 650,
"price": 58.85,
"orders": 1
},
{
"quantity": 650,
"price": 59.35,
"orders": 1
},
{
"quantity": 650,
"price": 59.85,
"orders": 1
},
{
"quantity": 650,
"price": 59.95,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|130559",
"symbol": "PNBHOUSING25MAY1000CE",
"last_price": 56.95,
"volume": 22750,
"average_price": 66.9,
"oi": 157300,
"net_change": -20.4,
"total_buy_quantity": 48750,
"total_sell_quantity": 68250,
"lower_circuit_limit": 17.1,
"upper_circuit_limit": 137.6,
"last_trade_time": "1746698223551",
"oi_day_high": 157300,
"oi_day_low": 154700
},
"NSE_FO:PHOENIXLTD25MAY1650CE": {
"ohlc": {
"open": 21.95,
"high": 23.6,
"low": 15.25,
"close": 17.25
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 16.55,
"orders": 1
},
{
"quantity": 350,
"price": 16.5,
"orders": 1
},
{
"quantity": 700,
"price": 16.45,
"orders": 1
},
{
"quantity": 700,
"price": 16.05,
"orders": 1
},
{
"quantity": 350,
"price": 15.7,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 17.75,
"orders": 1
},
{
"quantity": 350,
"price": 17.8,
"orders": 1
},
{
"quantity": 350,
"price": 18.3,
"orders": 1
},
{
"quantity": 350,
"price": 18.65,
"orders": 1
},
{
"quantity": 350,
"price": 18.85,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|128671",
"symbol": "PHOENIXLTD25MAY1650CE",
"last_price": 17.25,
"volume": 46550,
"average_price": 19.31,
"oi": 80150,
"net_change": -5.3,
"total_buy_quantity": 73850,
"total_sell_quantity": 71400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 59.9,
"last_trade_time": "1746698055198",
"oi_day_high": 82950,
"oi_day_low": 78050
},
"NSE_FO:GRASIM25MAY2720PE": {
"ohlc": {
"open": 70,
"high": 83.75,
"low": 69.25,
"close": 83.2
},
"depth": {
"buy": [
{
"quantity": 3250,
"price": 77.8,
"orders": 3
},
{
"quantity": 250,
"price": 77.75,
"orders": 1
},
{
"quantity": 250,
"price": 77.7,
"orders": 1
},
{
"quantity": 250,
"price": 72.35,
"orders": 1
},
{
"quantity": 1000,
"price": 72.3,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 85.35,
"orders": 1
},
{
"quantity": 250,
"price": 85.4,
"orders": 1
},
{
"quantity": 500,
"price": 85.45,
"orders": 1
},
{
"quantity": 250,
"price": 89.8,
"orders": 1
},
{
"quantity": 250,
"price": 90.1,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|84985",
"symbol": "GRASIM25MAY2720PE",
"last_price": 83.2,
"volume": 22500,
"average_price": 76.33,
"oi": 20750,
"net_change": 10.35,
"total_buy_quantity": 15250,
"total_sell_quantity": 22750,
"lower_circuit_limit": 12.55,
"upper_circuit_limit": 133.15,
"last_trade_time": "1746698352754",
"oi_day_high": 23500,
"oi_day_low": 19250
},
"NSE_FO:GMRAIRPORT25MAY89PE": {
"ohlc": {
"open": 4,
"high": 6,
"low": 4,
"close": 6
},
"depth": {
"buy": [
{
"quantity": 22500,
"price": 5.95,
"orders": 3
},
{
"quantity": 5625,
"price": 5.9,
"orders": 1
},
{
"quantity": 11250,
"price": 5.85,
"orders": 2
},
{
"quantity": 5625,
"price": 5.8,
"orders": 1
},
{
"quantity": 5625,
"price": 5.75,
"orders": 1
}
],
"sell": [
{
"quantity": 5625,
"price": 6.1,
"orders": 1
},
{
"quantity": 5625,
"price": 6.15,
"orders": 1
},
{
"quantity": 11250,
"price": 6.2,
"orders": 2
},
{
"quantity": 5625,
"price": 6.25,
"orders": 1
},
{
"quantity": 5625,
"price": 6.3,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|90037",
"symbol": "GMRAIRPORT25MAY89PE",
"last_price": 6,
"volume": 118125,
"average_price": 5.05,
"oi": 753750,
"net_change": 1.8,
"total_buy_quantity": 601875,
"total_sell_quantity": 371250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.2,
"last_trade_time": "1746698236786",
"oi_day_high": 753750,
"oi_day_low": 720000
},
"NSE_FO:IIFL25MAY375PE": {
"ohlc": {
"open": 20.9,
"high": 29.35,
"low": 17.55,
"close": 29.3
},
"depth": {
"buy": [
{
"quantity": 1550,
"price": 28.7,
"orders": 1
},
{
"quantity": 1550,
"price": 28.65,
"orders": 1
},
{
"quantity": 1550,
"price": 28.6,
"orders": 1
},
{
"quantity": 1550,
"price": 28.4,
"orders": 1
},
{
"quantity": 1550,
"price": 28.2,
"orders": 1
}
],
"sell": [
{
"quantity": 1550,
"price": 30.25,
"orders": 1
},
{
"quantity": 1550,
"price": 30.3,
"orders": 1
},
{
"quantity": 1550,
"price": 30.75,
"orders": 1
},
{
"quantity": 1550,
"price": 31.25,
"orders": 1
},
{
"quantity": 1550,
"price": 31.3,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|102873",
"symbol": "IIFL25MAY375PE",
"last_price": 29.3,
"volume": 74400,
"average_price": 20.01,
"oi": 258850,
"net_change": 6.45,
"total_buy_quantity": 133300,
"total_sell_quantity": 88350,
"lower_circuit_limit": 2.85,
"upper_circuit_limit": 42.85,
"last_trade_time": "1746698277900",
"oi_day_high": 268150,
"oi_day_low": 257300
},
"NSE_FO:ADANIGREEN25MAY960CE": {
"ohlc": {
"open": 29.35,
"high": 30,
"low": 14.85,
"close": 15.2
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 14.95,
"orders": 2
},
{
"quantity": 750,
"price": 14.9,
"orders": 2
},
{
"quantity": 2250,
"price": 14.85,
"orders": 5
},
{
"quantity": 1875,
"price": 14.8,
"orders": 5
},
{
"quantity": 1125,
"price": 14.75,
"orders": 3
}
],
"sell": [
{
"quantity": 750,
"price": 15.2,
"orders": 2
},
{
"quantity": 1125,
"price": 15.25,
"orders": 3
},
{
"quantity": 375,
"price": 15.3,
"orders": 1
},
{
"quantity": 375,
"price": 15.35,
"orders": 1
},
{
"quantity": 375,
"price": 15.4,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|64784",
"symbol": "ADANIGREEN25MAY960CE",
"last_price": 15.2,
"volume": 1298250,
"average_price": 20.99,
"oi": 971625,
"net_change": -10.85,
"total_buy_quantity": 182625,
"total_sell_quantity": 116625,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 68.4,
"last_trade_time": "1746698396289",
"oi_day_high": 975000,
"oi_day_low": 939375
},
"NSE_FO:HINDALCO25MAY630CE": {
"ohlc": {
"open": 26.15,
"high": 26.2,
"low": 17.35,
"close": 18.1
},
"depth": {
"buy": [
{
"quantity": 1400,
"price": 17.75,
"orders": 1
},
{
"quantity": 1400,
"price": 17.7,
"orders": 1
},
{
"quantity": 1400,
"price": 17.6,
"orders": 1
},
{
"quantity": 2800,
"price": 17.55,
"orders": 2
},
{
"quantity": 1400,
"price": 17.5,
"orders": 1
}
],
"sell": [
{
"quantity": 2800,
"price": 17.95,
"orders": 2
},
{
"quantity": 5600,
"price": 18,
"orders": 3
},
{
"quantity": 2800,
"price": 18.15,
"orders": 1
},
{
"quantity": 1400,
"price": 18.2,
"orders": 1
},
{
"quantity": 1400,
"price": 18.25,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|96927",
"symbol": "HINDALCO25MAY630CE",
"last_price": 18.1,
"volume": 1884400,
"average_price": 21.21,
"oi": 1509200,
"net_change": -8.25,
"total_buy_quantity": 194600,
"total_sell_quantity": 259000,
"lower_circuit_limit": 4.05,
"upper_circuit_limit": 48.65,
"last_trade_time": "1746698397811",
"oi_day_high": 1548400,
"oi_day_low": 1363600
},
"NSE_FO:LTIM25MAY4550CE": {
"ohlc": {
"open": 144,
"high": 198.8,
"low": 142.5,
"close": 162.15
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 155.95,
"orders": 1
},
{
"quantity": 150,
"price": 155.9,
"orders": 1
},
{
"quantity": 450,
"price": 155.1,
"orders": 1
},
{
"quantity": 150,
"price": 152.05,
"orders": 1
},
{
"quantity": 450,
"price": 152,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 164.65,
"orders": 1
},
{
"quantity": 450,
"price": 164.7,
"orders": 3
},
{
"quantity": 450,
"price": 164.85,
"orders": 1
},
{
"quantity": 150,
"price": 164.9,
"orders": 1
},
{
"quantity": 450,
"price": 170.95,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|115837",
"symbol": "LTIM25MAY4550CE",
"last_price": 162.15,
"volume": 28200,
"average_price": 164.43,
"oi": 35700,
"net_change": 18.85,
"total_buy_quantity": 30000,
"total_sell_quantity": 21150,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 287.65,
"last_trade_time": "1746698291240",
"oi_day_high": 40350,
"oi_day_low": 35700
},
"NSE_FO:SONACOMS25MAY470CE": {
"ohlc": {
"open": 50.85,
"high": 50.85,
"low": 43.45,
"close": 45
},
"depth": {
"buy": [
{
"quantity": 775,
"price": 44.3,
"orders": 1
},
{
"quantity": 775,
"price": 44.25,
"orders": 1
},
{
"quantity": 775,
"price": 43.85,
"orders": 1
},
{
"quantity": 775,
"price": 43.25,
"orders": 1
},
{
"quantity": 775,
"price": 43.2,
"orders": 1
}
],
"sell": [
{
"quantity": 775,
"price": 46.75,
"orders": 1
},
{
"quantity": 775,
"price": 46.8,
"orders": 1
},
{
"quantity": 775,
"price": 46.9,
"orders": 1
},
{
"quantity": 775,
"price": 46.95,
"orders": 1
},
{
"quantity": 775,
"price": 47.95,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|139021",
"symbol": "SONACOMS25MAY470CE",
"last_price": 45,
"volume": 12400,
"average_price": 45.38,
"oi": 110825,
"net_change": -1.5,
"total_buy_quantity": 88350,
"total_sell_quantity": 99200,
"lower_circuit_limit": 17.55,
"upper_circuit_limit": 75.45,
"last_trade_time": "1746698357186",
"oi_day_high": 110825,
"oi_day_low": 105400
},
"NSE_FO:IDEA25MAY8PE": {
"ohlc": {
"open": 1.1,
"high": 1.45,
"low": 1.05,
"close": 1.4
},
"depth": {
"buy": [
{
"quantity": 120000,
"price": 1.4,
"orders": 2
},
{
"quantity": 1160000,
"price": 1.35,
"orders": 10
},
{
"quantity": 1520000,
"price": 1.3,
"orders": 7
},
{
"quantity": 1360000,
"price": 1.25,
"orders": 17
},
{
"quantity": 1200000,
"price": 1.2,
"orders": 5
}
],
"sell": [
{
"quantity": 2000000,
"price": 1.45,
"orders": 7
},
{
"quantity": 1720000,
"price": 1.5,
"orders": 4
},
{
"quantity": 200000,
"price": 1.55,
"orders": 4
},
{
"quantity": 320000,
"price": 2.85,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|91447",
"symbol": "IDEA25MAY8PE",
"last_price": 1.4,
"volume": 19720000,
"average_price": 1.18,
"oi": 132640000,
"net_change": 0.3,
"total_buy_quantity": 70360000,
"total_sell_quantity": 4240000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.1,
"last_trade_time": "1746698385658",
"oi_day_high": 133240000,
"oi_day_low": 132240000
},
"NSE_FO:SBILIFE25MAY1600CE": {
"ohlc": {
"open": 145.3,
"high": 148.4,
"low": 134.85,
"close": 134.85
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 134.35,
"orders": 1
},
{
"quantity": 375,
"price": 134.3,
"orders": 1
},
{
"quantity": 375,
"price": 134,
"orders": 1
},
{
"quantity": 375,
"price": 132.7,
"orders": 1
},
{
"quantity": 375,
"price": 132.65,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 135.65,
"orders": 1
},
{
"quantity": 375,
"price": 135.7,
"orders": 1
},
{
"quantity": 750,
"price": 135.9,
"orders": 1
},
{
"quantity": 750,
"price": 136,
"orders": 1
},
{
"quantity": 375,
"price": 139.1,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|121367",
"symbol": "SBILIFE25MAY1600CE",
"last_price": 134.85,
"volume": 10500,
"average_price": 141.56,
"oi": 99375,
"net_change": -19.25,
"total_buy_quantity": 43875,
"total_sell_quantity": 37125,
"lower_circuit_limit": 81.15,
"upper_circuit_limit": 227.05,
"last_trade_time": "1746698355456",
"oi_day_high": 102375,
"oi_day_low": 99375
},
"NSE_FO:MAXHEALTH25MAY1120CE": {
"ohlc": {
"open": 52,
"high": 55.2,
"low": 40.5,
"close": 41
},
"depth": {
"buy": [
{
"quantity": 1575,
"price": 40.55,
"orders": 3
},
{
"quantity": 525,
"price": 40.1,
"orders": 1
},
{
"quantity": 525,
"price": 40.05,
"orders": 1
},
{
"quantity": 525,
"price": 40,
"orders": 1
},
{
"quantity": 525,
"price": 39.45,
"orders": 1
}
],
"sell": [
{
"quantity": 1050,
"price": 41.85,
"orders": 2
},
{
"quantity": 525,
"price": 42.05,
"orders": 1
},
{
"quantity": 525,
"price": 42.2,
"orders": 1
},
{
"quantity": 525,
"price": 45.05,
"orders": 1
},
{
"quantity": 1575,
"price": 45.1,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|104845",
"symbol": "MAXHEALTH25MAY1120CE",
"last_price": 41,
"volume": 109200,
"average_price": 47.81,
"oi": 69825,
"net_change": -23.45,
"total_buy_quantity": 93450,
"total_sell_quantity": 82950,
"lower_circuit_limit": 11.5,
"upper_circuit_limit": 117.4,
"last_trade_time": "1746698387092",
"oi_day_high": 70350,
"oi_day_low": 50925
},
"NSE_FO:ABCAPITAL25MAY202.5PE": {
"ohlc": {
"open": 10,
"high": 13.8,
"low": 7.5,
"close": 13.65
},
"depth": {
"buy": [
{
"quantity": 5400,
"price": 13.6,
"orders": 2
},
{
"quantity": 2700,
"price": 13.5,
"orders": 1
},
{
"quantity": 2700,
"price": 13.4,
"orders": 1
},
{
"quantity": 2700,
"price": 13.35,
"orders": 1
},
{
"quantity": 16200,
"price": 13.3,
"orders": 2
}
],
"sell": [
{
"quantity": 2700,
"price": 13.75,
"orders": 1
},
{
"quantity": 2700,
"price": 13.8,
"orders": 1
},
{
"quantity": 2700,
"price": 13.85,
"orders": 1
},
{
"quantity": 5400,
"price": 13.9,
"orders": 2
},
{
"quantity": 2700,
"price": 13.95,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|65398",
"symbol": "ABCAPITAL25MAY202.5PE",
"last_price": 13.65,
"volume": 645300,
"average_price": 10.16,
"oi": 156600,
"net_change": 4.55,
"total_buy_quantity": 286200,
"total_sell_quantity": 221400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.1,
"last_trade_time": "1746698360034",
"oi_day_high": 205200,
"oi_day_low": 118800
},
"NSE_FO:INDUSTOWER25MAY405PE": {
"ohlc": {
"open": 23.7,
"high": 28.95,
"low": 18.45,
"close": 29.75
},
"depth": {
"buy": [
{
"quantity": 1700,
"price": 28.85,
"orders": 1
},
{
"quantity": 1700,
"price": 28.8,
"orders": 1
},
{
"quantity": 1700,
"price": 28.75,
"orders": 1
},
{
"quantity": 3400,
"price": 28.25,
"orders": 2
},
{
"quantity": 1700,
"price": 28.2,
"orders": 1
}
],
"sell": [
{
"quantity": 1700,
"price": 29.7,
"orders": 1
},
{
"quantity": 5100,
"price": 29.75,
"orders": 3
},
{
"quantity": 3400,
"price": 29.8,
"orders": 2
},
{
"quantity": 1700,
"price": 30.1,
"orders": 1
},
{
"quantity": 1700,
"price": 30.15,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|105219",
"symbol": "INDUSTOWER25MAY405PE",
"last_price": 29.75,
"volume": 283900,
"average_price": 22.73,
"oi": 224400,
"net_change": 3.6,
"total_buy_quantity": 170000,
"total_sell_quantity": 129200,
"lower_circuit_limit": 6.15,
"upper_circuit_limit": 46.15,
"last_trade_time": "1746698398127",
"oi_day_high": 229500,
"oi_day_low": 200600
},
"NSE_FO:SRF25MAY3050CE": {
"ohlc": {
"open": 123.35,
"high": 134.6,
"low": 70.45,
"close": 72
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 71.95,
"orders": 2
},
{
"quantity": 375,
"price": 71.9,
"orders": 1
},
{
"quantity": 375,
"price": 70.1,
"orders": 1
},
{
"quantity": 375,
"price": 70.05,
"orders": 1
},
{
"quantity": 375,
"price": 70,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 74.45,
"orders": 1
},
{
"quantity": 375,
"price": 74.5,
"orders": 1
},
{
"quantity": 375,
"price": 74.55,
"orders": 1
},
{
"quantity": 750,
"price": 74.6,
"orders": 1
},
{
"quantity": 375,
"price": 74.65,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|139437",
"symbol": "SRF25MAY3050CE",
"last_price": 72,
"volume": 256500,
"average_price": 100.6,
"oi": 97125,
"net_change": -46.95,
"total_buy_quantity": 32250,
"total_sell_quantity": 53625,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 213.45,
"last_trade_time": "1746698399813",
"oi_day_high": 102375,
"oi_day_low": 88500
},
"NSE_FO:ESCORTS25MAY3400PE": {
"ohlc": {
"open": 283.05,
"high": 300,
"low": 216,
"close": 245.65
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 247.8,
"orders": 1
},
{
"quantity": 150,
"price": 247.75,
"orders": 1
},
{
"quantity": 300,
"price": 247.7,
"orders": 2
},
{
"quantity": 300,
"price": 247.65,
"orders": 2
},
{
"quantity": 150,
"price": 247.5,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 270.15,
"orders": 1
},
{
"quantity": 150,
"price": 270.2,
"orders": 1
},
{
"quantity": 450,
"price": 275.05,
"orders": 1
},
{
"quantity": 750,
"price": 277.15,
"orders": 1
},
{
"quantity": 1500,
"price": 280.4,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|81712",
"symbol": "ESCORTS25MAY3400PE",
"last_price": 245.65,
"volume": 3450,
"average_price": 238.03,
"oi": 29250,
"net_change": -2.75,
"total_buy_quantity": 13500,
"total_sell_quantity": 12600,
"lower_circuit_limit": 117.5,
"upper_circuit_limit": 379.3,
"last_trade_time": "1746697890444",
"oi_day_high": 30450,
"oi_day_low": 29250
},
"NSE_FO:JIOFIN25MAY260PE": {
"ohlc": {
"open": 9.9,
"high": 14.6,
"low": 8.85,
"close": 14.35
},
"depth": {
"buy": [
{
"quantity": 1650,
"price": 14.4,
"orders": 1
},
{
"quantity": 1650,
"price": 14.35,
"orders": 1
},
{
"quantity": 4950,
"price": 14.3,
"orders": 3
},
{
"quantity": 3300,
"price": 14.25,
"orders": 2
},
{
"quantity": 1650,
"price": 14.1,
"orders": 1
}
],
"sell": [
{
"quantity": 4950,
"price": 14.55,
"orders": 3
},
{
"quantity": 3300,
"price": 14.6,
"orders": 2
},
{
"quantity": 1650,
"price": 14.65,
"orders": 1
},
{
"quantity": 14850,
"price": 14.7,
"orders": 4
},
{
"quantity": 3300,
"price": 14.75,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|97765",
"symbol": "JIOFIN25MAY260PE",
"last_price": 14.35,
"volume": 1430550,
"average_price": 11,
"oi": 3757050,
"net_change": 4.25,
"total_buy_quantity": 265650,
"total_sell_quantity": 221100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.1,
"last_trade_time": "1746698381976",
"oi_day_high": 3847800,
"oi_day_low": 3755400
},
"NSE_FO:APOLLOTYRE25MAY470CE": {
"ohlc": {
"open": 39.2,
"high": 39.2,
"low": 25.25,
"close": 25.25
},
"depth": {
"buy": [
{
"quantity": 1700,
"price": 23.65,
"orders": 1
},
{
"quantity": 1700,
"price": 23.6,
"orders": 1
},
{
"quantity": 1700,
"price": 23.55,
"orders": 1
},
{
"quantity": 1700,
"price": 23.35,
"orders": 1
},
{
"quantity": 1700,
"price": 23.3,
"orders": 1
}
],
"sell": [
{
"quantity": 1700,
"price": 26.1,
"orders": 1
},
{
"quantity": 1700,
"price": 26.15,
"orders": 1
},
{
"quantity": 8500,
"price": 27,
"orders": 1
},
{
"quantity": 8500,
"price": 27.05,
"orders": 1
},
{
"quantity": 1700,
"price": 27.2,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|68710",
"symbol": "APOLLOTYRE25MAY470CE",
"last_price": 25.25,
"volume": 83300,
"average_price": 31.65,
"oi": 334900,
"net_change": -7.75,
"total_buy_quantity": 144500,
"total_sell_quantity": 171700,
"lower_circuit_limit": 12.3,
"upper_circuit_limit": 53.7,
"last_trade_time": "1746697630721",
"oi_day_high": 372300,
"oi_day_low": 334900
},
"NSE_FO:INDUSINDBK25MAY820PE": {
"ohlc": {
"open": 32.95,
"high": 45.5,
"low": 31.6,
"close": 45.25
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 44.4,
"orders": 1
},
{
"quantity": 1000,
"price": 44.35,
"orders": 2
},
{
"quantity": 500,
"price": 44.25,
"orders": 1
},
{
"quantity": 500,
"price": 44.2,
"orders": 1
},
{
"quantity": 1000,
"price": 44.15,
"orders": 2
}
],
"sell": [
{
"quantity": 500,
"price": 44.7,
"orders": 1
},
{
"quantity": 500,
"price": 44.85,
"orders": 1
},
{
"quantity": 500,
"price": 44.9,
"orders": 1
},
{
"quantity": 1000,
"price": 44.95,
"orders": 1
},
{
"quantity": 500,
"price": 45.05,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|94523",
"symbol": "INDUSINDBK25MAY820PE",
"last_price": 45.25,
"volume": 1345000,
"average_price": 39.56,
"oi": 713500,
"net_change": 8.65,
"total_buy_quantity": 116000,
"total_sell_quantity": 116000,
"lower_circuit_limit": 5.45,
"upper_circuit_limit": 67.75,
"last_trade_time": "1746698399035",
"oi_day_high": 727000,
"oi_day_low": 667000
},
"NSE_FO:LICI25MAY820CE": {
"ohlc": {
"open": 13.9,
"high": 15.85,
"low": 9.9,
"close": 10.4
},
"depth": {
"buy": [
{
"quantity": 575,
"price": 10.6,
"orders": 1
},
{
"quantity": 1150,
"price": 10.55,
"orders": 1
},
{
"quantity": 1150,
"price": 10.45,
"orders": 1
},
{
"quantity": 575,
"price": 10.4,
"orders": 1
},
{
"quantity": 1150,
"price": 10.25,
"orders": 1
}
],
"sell": [
{
"quantity": 575,
"price": 10.9,
"orders": 1
},
{
"quantity": 1725,
"price": 10.95,
"orders": 2
},
{
"quantity": 575,
"price": 11.05,
"orders": 1
},
{
"quantity": 575,
"price": 11.45,
"orders": 1
},
{
"quantity": 575,
"price": 12,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|101390",
"symbol": "LICI25MAY820CE",
"last_price": 10.4,
"volume": 300150,
"average_price": 13,
"oi": 253575,
"net_change": -1.95,
"total_buy_quantity": 138000,
"total_sell_quantity": 119025,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.35,
"last_trade_time": "1746698384048",
"oi_day_high": 288650,
"oi_day_low": 246100
},
"NSE_FO:SHRIRAMFIN25MAY700PE": {
"ohlc": {
"open": 69.85,
"high": 93,
"low": 66.75,
"close": 93
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 90.7,
"orders": 1
},
{
"quantity": 750,
"price": 90.65,
"orders": 1
},
{
"quantity": 750,
"price": 90.5,
"orders": 1
},
{
"quantity": 750,
"price": 88.7,
"orders": 1
},
{
"quantity": 2250,
"price": 88.65,
"orders": 1
}
],
"sell": [
{
"quantity": 750,
"price": 91.85,
"orders": 1
},
{
"quantity": 1500,
"price": 93.55,
"orders": 2
},
{
"quantity": 2250,
"price": 94.1,
"orders": 1
},
{
"quantity": 15750,
"price": 94.15,
"orders": 2
},
{
"quantity": 750,
"price": 94.25,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|122657",
"symbol": "SHRIRAMFIN25MAY700PE",
"last_price": 93,
"volume": 54750,
"average_price": 78.87,
"oi": 192750,
"net_change": 25.55,
"total_buy_quantity": 78000,
"total_sell_quantity": 46500,
"lower_circuit_limit": 32.9,
"upper_circuit_limit": 102,
"last_trade_time": "1746698288548",
"oi_day_high": 197250,
"oi_day_low": 191250
},
"NSE_FO:MOTHERSON25MAY135CE": {
"ohlc": {
"open": 12.5,
"high": 14.4,
"low": 9.25,
"close": 9.15
},
"depth": {
"buy": [
{
"quantity": 10650,
"price": 9.2,
"orders": 3
},
{
"quantity": 14200,
"price": 9.15,
"orders": 3
},
{
"quantity": 10650,
"price": 9.1,
"orders": 3
},
{
"quantity": 10650,
"price": 9.05,
"orders": 2
},
{
"quantity": 10650,
"price": 9,
"orders": 3
}
],
"sell": [
{
"quantity": 3550,
"price": 9.3,
"orders": 1
},
{
"quantity": 3550,
"price": 9.35,
"orders": 1
},
{
"quantity": 7100,
"price": 9.4,
"orders": 2
},
{
"quantity": 7100,
"price": 9.45,
"orders": 2
},
{
"quantity": 3550,
"price": 9.5,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|105895",
"symbol": "MOTHERSON25MAY135CE",
"last_price": 9.15,
"volume": 2286200,
"average_price": 11.81,
"oi": 1597500,
"net_change": -1.3,
"total_buy_quantity": 461500,
"total_sell_quantity": 475700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.45,
"last_trade_time": "1746698389459",
"oi_day_high": 2073200,
"oi_day_low": 1597500
},
"NSE_FO:CHOLAFIN25MAY1540CE": {
"ohlc": {
"open": 74.85,
"high": 77,
"low": 49.1,
"close": 49.5
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 46.7,
"orders": 1
},
{
"quantity": 625,
"price": 46.65,
"orders": 1
},
{
"quantity": 625,
"price": 46.45,
"orders": 1
},
{
"quantity": 625,
"price": 45.85,
"orders": 1
},
{
"quantity": 1875,
"price": 43.4,
"orders": 1
}
],
"sell": [
{
"quantity": 1250,
"price": 48.1,
"orders": 2
},
{
"quantity": 625,
"price": 48.15,
"orders": 1
},
{
"quantity": 625,
"price": 48.55,
"orders": 1
},
{
"quantity": 625,
"price": 49,
"orders": 1
},
{
"quantity": 625,
"price": 49.1,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|80759",
"symbol": "CHOLAFIN25MAY1540CE",
"last_price": 49.5,
"volume": 198125,
"average_price": 58.97,
"oi": 120625,
"net_change": -22.3,
"total_buy_quantity": 68125,
"total_sell_quantity": 112500,
"lower_circuit_limit": 6.95,
"upper_circuit_limit": 136.65,
"last_trade_time": "1746698292444",
"oi_day_high": 124375,
"oi_day_low": 100625
},
"NSE_FO:HDFCAMC25MAY4550PE": {
"ohlc": {
"open": 203.05,
"high": 283.25,
"low": 203.05,
"close": 283.25
},
"depth": {
"buy": [
{
"quantity": 450,
"price": 309.15,
"orders": 1
},
{
"quantity": 150,
"price": 309.1,
"orders": 1
},
{
"quantity": 600,
"price": 308.95,
"orders": 1
},
{
"quantity": 450,
"price": 306.05,
"orders": 1
},
{
"quantity": 1500,
"price": 299.4,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 327.95,
"orders": 1
},
{
"quantity": 150,
"price": 328.9,
"orders": 1
},
{
"quantity": 450,
"price": 340.2,
"orders": 1
},
{
"quantity": 750,
"price": 341.85,
"orders": 1
},
{
"quantity": 1500,
"price": 352.8,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|93473",
"symbol": "HDFCAMC25MAY4550PE",
"last_price": 283.25,
"volume": 5100,
"average_price": 232.04,
"oi": 5700,
"net_change": 80.6,
"total_buy_quantity": 13650,
"total_sell_quantity": 3150,
"lower_circuit_limit": 47.95,
"upper_circuit_limit": 357.35,
"last_trade_time": "1746696143531",
"oi_day_high": 6450,
"oi_day_low": 5550
},
"NSE_FO:IRB25MAY48PE": {
"ohlc": {
"open": 2.85,
"high": 2.85,
"low": 2.85,
"close": 2.85
},
"depth": {
"buy": [
{
"quantity": 30750,
"price": 4.05,
"orders": 2
},
{
"quantity": 20500,
"price": 3.95,
"orders": 1
},
{
"quantity": 71750,
"price": 3.9,
"orders": 2
},
{
"quantity": 123000,
"price": 3.85,
"orders": 2
},
{
"quantity": 82000,
"price": 3.75,
"orders": 2
}
],
"sell": [
{
"quantity": 10250,
"price": 4.2,
"orders": 1
},
{
"quantity": 10250,
"price": 4.25,
"orders": 1
},
{
"quantity": 82000,
"price": 4.35,
"orders": 2
},
{
"quantity": 82000,
"price": 4.4,
"orders": 2
},
{
"quantity": 102500,
"price": 4.45,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|95827",
"symbol": "IRB25MAY48PE",
"last_price": 2.85,
"volume": 82000,
"average_price": 2.85,
"oi": 676500,
"net_change": -0.8,
"total_buy_quantity": 1107000,
"total_sell_quantity": 604750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.65,
"last_trade_time": "1746683343896",
"oi_day_high": 748250,
"oi_day_low": 676500
},
"NSE_FO:PIDILITIND25MAY3080PE": {
"ohlc": {
"open": 146.9,
"high": 146.9,
"low": 141.15,
"close": 144.5
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 138.65,
"orders": 1
},
{
"quantity": 1000,
"price": 135.8,
"orders": 1
},
{
"quantity": 1250,
"price": 133.6,
"orders": 1
},
{
"quantity": 750,
"price": 133.4,
"orders": 1
},
{
"quantity": 2500,
"price": 129,
"orders": 1
}
],
"sell": [
{
"quantity": 1250,
"price": 164.45,
"orders": 3
},
{
"quantity": 250,
"price": 164.5,
"orders": 1
},
{
"quantity": 250,
"price": 164.6,
"orders": 1
},
{
"quantity": 250,
"price": 164.7,
"orders": 1
},
{
"quantity": 1250,
"price": 170.95,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|116029",
"symbol": "PIDILITIND25MAY3080PE",
"last_price": 144.5,
"volume": 1500,
"average_price": 144.15,
"oi": 6500,
"net_change": 9.6,
"total_buy_quantity": 15750,
"total_sell_quantity": 17500,
"lower_circuit_limit": 56.65,
"upper_circuit_limit": 213.15,
"last_trade_time": "1746691032148",
"oi_day_high": 6750,
"oi_day_low": 6500
},
"NSE_FO:KOTAKBANK25MAY2220PE": {
"ohlc": {
"open": 111.25,
"high": 124,
"low": 94.3,
"close": 121.4
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 121.65,
"orders": 1
},
{
"quantity": 400,
"price": 121.6,
"orders": 1
},
{
"quantity": 400,
"price": 120.5,
"orders": 1
},
{
"quantity": 1200,
"price": 120.45,
"orders": 1
},
{
"quantity": 400,
"price": 119.15,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 124.15,
"orders": 1
},
{
"quantity": 400,
"price": 124.2,
"orders": 1
},
{
"quantity": 400,
"price": 124.4,
"orders": 1
},
{
"quantity": 1200,
"price": 124.5,
"orders": 1
},
{
"quantity": 800,
"price": 126.6,
"orders": 2
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|112103",
"symbol": "KOTAKBANK25MAY2220PE",
"last_price": 121.4,
"volume": 70800,
"average_price": 109.64,
"oi": 309600,
"net_change": -6.35,
"total_buy_quantity": 57200,
"total_sell_quantity": 45600,
"lower_circuit_limit": 16.45,
"upper_circuit_limit": 201.25,
"last_trade_time": "1746698336833",
"oi_day_high": 326400,
"oi_day_low": 309600
},
"NSE_FO:TATATECH25MAY720CE": {
"ohlc": {
"open": 6,
"high": 7.85,
"low": 4.2,
"close": 4.8
},
"depth": {
"buy": [
{
"quantity": 1400,
"price": 4.7,
"orders": 2
},
{
"quantity": 2800,
"price": 4.65,
"orders": 3
},
{
"quantity": 2800,
"price": 4.6,
"orders": 4
},
{
"quantity": 3500,
"price": 4.55,
"orders": 4
},
{
"quantity": 2100,
"price": 4.5,
"orders": 3
}
],
"sell": [
{
"quantity": 3500,
"price": 4.85,
"orders": 5
},
{
"quantity": 4200,
"price": 4.9,
"orders": 6
},
{
"quantity": 3500,
"price": 4.95,
"orders": 4
},
{
"quantity": 2100,
"price": 5,
"orders": 3
},
{
"quantity": 2800,
"price": 5.05,
"orders": 3
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|131284",
"symbol": "TATATECH25MAY720CE",
"last_price": 4.8,
"volume": 514500,
"average_price": 6.25,
"oi": 522900,
"net_change": -0.3,
"total_buy_quantity": 258300,
"total_sell_quantity": 176400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.1,
"last_trade_time": "1746698379959",
"oi_day_high": 601300,
"oi_day_low": 476000
},
"NSE_FO:RECLTD25MAY440CE": {
"ohlc": {
"open": 8.55,
"high": 9.5,
"low": 4.2,
"close": 4.2
},
"depth": {
"buy": [
{
"quantity": 7000,
"price": 4.15,
"orders": 5
},
{
"quantity": 13000,
"price": 4.1,
"orders": 4
},
{
"quantity": 9000,
"price": 4.05,
"orders": 5
},
{
"quantity": 8000,
"price": 4,
"orders": 7
},
{
"quantity": 5000,
"price": 3.95,
"orders": 3
}
],
"sell": [
{
"quantity": 2000,
"price": 4.25,
"orders": 1
},
{
"quantity": 8000,
"price": 4.3,
"orders": 7
},
{
"quantity": 13000,
"price": 4.35,
"orders": 7
},
{
"quantity": 12000,
"price": 4.4,
"orders": 6
},
{
"quantity": 6000,
"price": 4.45,
"orders": 3
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|119728",
"symbol": "RECLTD25MAY440CE",
"last_price": 4.2,
"volume": 4445000,
"average_price": 5.93,
"oi": 2349000,
"net_change": -3.75,
"total_buy_quantity": 535000,
"total_sell_quantity": 436000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.95,
"last_trade_time": "1746698393828",
"oi_day_high": 2370000,
"oi_day_low": 2039000
},
"NSE_FO:ABB25MAY5700CE": {
"ohlc": {
"open": 124.55,
"high": 124.55,
"low": 79,
"close": 82.5
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 81.2,
"orders": 1
},
{
"quantity": 250,
"price": 81.05,
"orders": 1
},
{
"quantity": 125,
"price": 80,
"orders": 1
},
{
"quantity": 375,
"price": 79.6,
"orders": 1
},
{
"quantity": 250,
"price": 79.55,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 84.25,
"orders": 1
},
{
"quantity": 125,
"price": 84.3,
"orders": 1
},
{
"quantity": 125,
"price": 84.45,
"orders": 1
},
{
"quantity": 125,
"price": 84.65,
"orders": 1
},
{
"quantity": 375,
"price": 84.95,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|65241",
"symbol": "ABB25MAY5700CE",
"last_price": 82.5,
"volume": 113375,
"average_price": 101.22,
"oi": 109750,
"net_change": -40.2,
"total_buy_quantity": 21125,
"total_sell_quantity": 20875,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 249,
"last_trade_time": "1746698378412",
"oi_day_high": 128000,
"oi_day_low": 107500
},
"NSE_FO:INDIANB25MAY570PE": {
"ohlc": {
"open": 23.7,
"high": 32.45,
"low": 18,
"close": 31
},
"depth": {
"buy": [
{
"quantity": 950,
"price": 30.85,
"orders": 1
},
{
"quantity": 950,
"price": 30.8,
"orders": 1
},
{
"quantity": 4750,
"price": 30.6,
"orders": 2
},
{
"quantity": 950,
"price": 30.1,
"orders": 1
},
{
"quantity": 950,
"price": 30,
"orders": 1
}
],
"sell": [
{
"quantity": 2850,
"price": 31.4,
"orders": 3
},
{
"quantity": 2850,
"price": 31.45,
"orders": 2
},
{
"quantity": 1900,
"price": 31.5,
"orders": 2
},
{
"quantity": 2850,
"price": 31.6,
"orders": 2
},
{
"quantity": 950,
"price": 31.65,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|103523",
"symbol": "INDIANB25MAY570PE",
"last_price": 31,
"volume": 494950,
"average_price": 27.21,
"oi": 265050,
"net_change": 6.1,
"total_buy_quantity": 105450,
"total_sell_quantity": 106400,
"lower_circuit_limit": 3.9,
"upper_circuit_limit": 45.9,
"last_trade_time": "1746698384416",
"oi_day_high": 325850,
"oi_day_low": 151050
},
"NSE_FO:BHARATFORG25MAY1100CE": {
"ohlc": {
"open": 84,
"high": 84,
"low": 42.4,
"close": 53.15
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 52.35,
"orders": 1
},
{
"quantity": 500,
"price": 52.3,
"orders": 1
},
{
"quantity": 500,
"price": 51.65,
"orders": 1
},
{
"quantity": 500,
"price": 51.6,
"orders": 1
},
{
"quantity": 500,
"price": 50.9,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 52.75,
"orders": 1
},
{
"quantity": 500,
"price": 52.9,
"orders": 1
},
{
"quantity": 500,
"price": 53.2,
"orders": 1
},
{
"quantity": 500,
"price": 53.35,
"orders": 1
},
{
"quantity": 10000,
"price": 54,
"orders": 3
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|74775",
"symbol": "BHARATFORG25MAY1100CE",
"last_price": 53.15,
"volume": 1737500,
"average_price": 54.38,
"oi": 374000,
"net_change": -24.55,
"total_buy_quantity": 102000,
"total_sell_quantity": 123000,
"lower_circuit_limit": 1.85,
"upper_circuit_limit": 128.1,
"last_trade_time": "1746698395114",
"oi_day_high": 421500,
"oi_day_low": 292000
},
"NSE_FO:OFSS25MAY8535CE": {
"ohlc": {
"open": 198.85,
"high": 235.85,
"low": 132.8,
"close": 138
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 136.75,
"orders": 1
},
{
"quantity": 50,
"price": 136.65,
"orders": 1
},
{
"quantity": 50,
"price": 136.15,
"orders": 1
},
{
"quantity": 50,
"price": 135.25,
"orders": 1
},
{
"quantity": 50,
"price": 134.05,
"orders": 1
}
],
"sell": [
{
"quantity": 50,
"price": 139.5,
"orders": 1
},
{
"quantity": 50,
"price": 139.55,
"orders": 1
},
{
"quantity": 50,
"price": 139.95,
"orders": 1
},
{
"quantity": 50,
"price": 140,
"orders": 1
},
{
"quantity": 50,
"price": 140.6,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|125826",
"symbol": "OFSS25MAY8535CE",
"last_price": 138,
"volume": 64600,
"average_price": 176.62,
"oi": 39950,
"net_change": -47.35,
"total_buy_quantity": 27850,
"total_sell_quantity": 6050,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 431.85,
"last_trade_time": "1746698386343",
"oi_day_high": 42450,
"oi_day_low": 39450
},
"NSE_FO:SJVN25MAY99CE": {
"ohlc": {
"open": 1.15,
"high": 1.15,
"low": 1,
"close": 1
},
"depth": {
"buy": [
{
"quantity": 9450,
"price": 0.9,
"orders": 2
},
{
"quantity": 4725,
"price": 0.85,
"orders": 1
},
{
"quantity": 4725,
"price": 0.8,
"orders": 1
},
{
"quantity": 4725,
"price": 0.75,
"orders": 1
},
{
"quantity": 4725,
"price": 0.7,
"orders": 1
}
],
"sell": [
{
"quantity": 4725,
"price": 1,
"orders": 1
},
{
"quantity": 18900,
"price": 1.05,
"orders": 4
},
{
"quantity": 9450,
"price": 1.1,
"orders": 2
},
{
"quantity": 9450,
"price": 1.15,
"orders": 2
},
{
"quantity": 9450,
"price": 1.2,
"orders": 2
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|138190",
"symbol": "SJVN25MAY99CE",
"last_price": 1,
"volume": 9450,
"average_price": 1.07,
"oi": 165375,
"net_change": -0.35,
"total_buy_quantity": 538650,
"total_sell_quantity": 722925,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.35,
"last_trade_time": "1746696894251",
"oi_day_high": 170100,
"oi_day_low": 165375
},
"NSE_FO:BALKRISIND25MAY2580CE": {
"ohlc": {
"open": 208.1,
"high": 208.1,
"low": 208.05,
"close": 208.05
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 202.4,
"orders": 1
},
{
"quantity": 300,
"price": 202.35,
"orders": 1
},
{
"quantity": 1500,
"price": 198.95,
"orders": 1
},
{
"quantity": 1200,
"price": 197.85,
"orders": 1
},
{
"quantity": 3000,
"price": 195.4,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 213.3,
"orders": 1
},
{
"quantity": 300,
"price": 213.35,
"orders": 1
},
{
"quantity": 600,
"price": 213.45,
"orders": 1
},
{
"quantity": 300,
"price": 220.25,
"orders": 1
},
{
"quantity": 300,
"price": 225.1,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|72896",
"symbol": "BALKRISIND25MAY2580CE",
"last_price": 208.05,
"volume": 900,
"average_price": 208.06,
"oi": 1800,
"net_change": 5.45,
"total_buy_quantity": 9300,
"total_sell_quantity": 21000,
"lower_circuit_limit": 100.5,
"upper_circuit_limit": 355.2,
"last_trade_time": "1746696384284",
"oi_day_high": 1800,
"oi_day_low": 1800
},
"NSE_FO:SUNPHARMA25MAY1800PE": {
"ohlc": {
"open": 52.2,
"high": 65.45,
"low": 49.8,
"close": 66
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 64.35,
"orders": 1
},
{
"quantity": 350,
"price": 64.3,
"orders": 1
},
{
"quantity": 350,
"price": 64.25,
"orders": 1
},
{
"quantity": 350,
"price": 64.2,
"orders": 1
},
{
"quantity": 350,
"price": 64.15,
"orders": 1
}
],
"sell": [
{
"quantity": 700,
"price": 65.2,
"orders": 2
},
{
"quantity": 350,
"price": 65.5,
"orders": 1
},
{
"quantity": 700,
"price": 65.55,
"orders": 1
},
{
"quantity": 350,
"price": 66.25,
"orders": 1
},
{
"quantity": 350,
"price": 66.3,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|125707",
"symbol": "SUNPHARMA25MAY1800PE",
"last_price": 66,
"volume": 325850,
"average_price": 57.13,
"oi": 584850,
"net_change": 14.45,
"total_buy_quantity": 26250,
"total_sell_quantity": 37100,
"lower_circuit_limit": 13.55,
"upper_circuit_limit": 89.55,
"last_trade_time": "1746698399015",
"oi_day_high": 604800,
"oi_day_low": 578550
},
"NSE_FO:TITAN25MAY3380PE": {
"ohlc": {
"open": 116.6,
"high": 116.65,
"low": 80.3,
"close": 110.9
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 102.15,
"orders": 1
},
{
"quantity": 350,
"price": 102.1,
"orders": 2
},
{
"quantity": 350,
"price": 102.05,
"orders": 1
},
{
"quantity": 175,
"price": 101,
"orders": 1
},
{
"quantity": 350,
"price": 100.55,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 109.45,
"orders": 1
},
{
"quantity": 175,
"price": 110.9,
"orders": 1
},
{
"quantity": 350,
"price": 110.95,
"orders": 1
},
{
"quantity": 175,
"price": 123.55,
"orders": 1
},
{
"quantity": 1925,
"price": 123.6,
"orders": 2
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|144457",
"symbol": "TITAN25MAY3380PE",
"last_price": 110.9,
"volume": 407225,
"average_price": 95.43,
"oi": 51450,
"net_change": -1.5,
"total_buy_quantity": 18550,
"total_sell_quantity": 9625,
"lower_circuit_limit": 34.55,
"upper_circuit_limit": 190.25,
"last_trade_time": "1746698398004",
"oi_day_high": 54075,
"oi_day_low": 36750
},
"NSE_FO:NHPC25MAY89CE": {
"ohlc": {
"open": 1.25,
"high": 1.3,
"low": 1,
"close": 1
},
"depth": {
"buy": [
{
"quantity": 6400,
"price": 0.95,
"orders": 1
},
{
"quantity": 32000,
"price": 0.9,
"orders": 5
},
{
"quantity": 19200,
"price": 0.85,
"orders": 3
},
{
"quantity": 19200,
"price": 0.8,
"orders": 3
},
{
"quantity": 12800,
"price": 0.75,
"orders": 2
}
],
"sell": [
{
"quantity": 12800,
"price": 1,
"orders": 2
},
{
"quantity": 19200,
"price": 1.05,
"orders": 3
},
{
"quantity": 12800,
"price": 1.1,
"orders": 2
},
{
"quantity": 12800,
"price": 1.15,
"orders": 2
},
{
"quantity": 12800,
"price": 1.2,
"orders": 2
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|123706",
"symbol": "NHPC25MAY89CE",
"last_price": 1,
"volume": 83200,
"average_price": 1.16,
"oi": 377600,
"net_change": -0.55,
"total_buy_quantity": 800000,
"total_sell_quantity": 889600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.55,
"last_trade_time": "1746698281833",
"oi_day_high": 377600,
"oi_day_low": 352000
},
"NSE_FO:PIIND25MAY3650PE": {
"ohlc": {
"open": 125,
"high": 157.4,
"low": 107.6,
"close": 148.55
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 146.5,
"orders": 1
},
{
"quantity": 125,
"price": 146.45,
"orders": 1
},
{
"quantity": 250,
"price": 146.05,
"orders": 1
},
{
"quantity": 125,
"price": 146,
"orders": 1
},
{
"quantity": 250,
"price": 144.05,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 149.65,
"orders": 1
},
{
"quantity": 125,
"price": 149.7,
"orders": 1
},
{
"quantity": 250,
"price": 149.95,
"orders": 1
},
{
"quantity": 625,
"price": 157.1,
"orders": 1
},
{
"quantity": 625,
"price": 158.15,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|129736",
"symbol": "PIIND25MAY3650PE",
"last_price": 148.55,
"volume": 12250,
"average_price": 124.72,
"oi": 15250,
"net_change": 39.3,
"total_buy_quantity": 8625,
"total_sell_quantity": 14000,
"lower_circuit_limit": 23.9,
"upper_circuit_limit": 194.6,
"last_trade_time": "1746697912586",
"oi_day_high": 17125,
"oi_day_low": 15250
},
"NSE_FO:FEDERALBNK25MAY202.5CE": {
"ohlc": {
"open": 1.65,
"high": 1.7,
"low": 1.05,
"close": 1.05
},
"depth": {
"buy": [
{
"quantity": 35000,
"price": 1,
"orders": 6
},
{
"quantity": 20000,
"price": 0.95,
"orders": 3
},
{
"quantity": 30000,
"price": 0.9,
"orders": 2
},
{
"quantity": 15000,
"price": 0.85,
"orders": 2
},
{
"quantity": 15000,
"price": 0.8,
"orders": 3
}
],
"sell": [
{
"quantity": 45000,
"price": 1.1,
"orders": 5
},
{
"quantity": 25000,
"price": 1.15,
"orders": 3
},
{
"quantity": 25000,
"price": 1.2,
"orders": 5
},
{
"quantity": 40000,
"price": 1.25,
"orders": 4
},
{
"quantity": 20000,
"price": 1.3,
"orders": 2
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|88993",
"symbol": "FEDERALBNK25MAY202.5CE",
"last_price": 1.05,
"volume": 1250000,
"average_price": 1.24,
"oi": 2170000,
"net_change": -0.6,
"total_buy_quantity": 460000,
"total_sell_quantity": 865000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.65,
"last_trade_time": "1746698322266",
"oi_day_high": 2170000,
"oi_day_low": 1955000
},
"NSE_FO:APOLLOHOSP25MAY7150CE": {
"ohlc": {
"open": 73.35,
"high": 73.35,
"low": 44.85,
"close": 44.85
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 46.9,
"orders": 1
},
{
"quantity": 250,
"price": 46.85,
"orders": 1
},
{
"quantity": 125,
"price": 46.4,
"orders": 1
},
{
"quantity": 125,
"price": 45.9,
"orders": 1
},
{
"quantity": 125,
"price": 45.15,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 48.5,
"orders": 1
},
{
"quantity": 250,
"price": 48.55,
"orders": 1
},
{
"quantity": 250,
"price": 49.15,
"orders": 2
},
{
"quantity": 125,
"price": 52.9,
"orders": 1
},
{
"quantity": 625,
"price": 52.95,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|68321",
"symbol": "APOLLOHOSP25MAY7150CE",
"last_price": 44.85,
"volume": 44625,
"average_price": 58.41,
"oi": 20750,
"net_change": -46.15,
"total_buy_quantity": 27500,
"total_sell_quantity": 14375,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 210.9,
"last_trade_time": "1746698340500",
"oi_day_high": 21250,
"oi_day_low": 17000
},
"NSE_FO:UPL25MAY680CE": {
"ohlc": {
"open": 28,
"high": 33,
"low": 13.95,
"close": 13.95
},
"depth": {
"buy": [
{
"quantity": 1355,
"price": 13.5,
"orders": 1
},
{
"quantity": 1355,
"price": 12.8,
"orders": 1
},
{
"quantity": 5420,
"price": 12.75,
"orders": 1
},
{
"quantity": 1355,
"price": 12.2,
"orders": 1
},
{
"quantity": 1355,
"price": 12.15,
"orders": 1
}
],
"sell": [
{
"quantity": 1355,
"price": 14.75,
"orders": 1
},
{
"quantity": 2710,
"price": 14.8,
"orders": 2
},
{
"quantity": 1355,
"price": 15.1,
"orders": 1
},
{
"quantity": 2710,
"price": 15.15,
"orders": 2
},
{
"quantity": 1355,
"price": 15.95,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|138929",
"symbol": "UPL25MAY680CE",
"last_price": 13.95,
"volume": 1204595,
"average_price": 21.95,
"oi": 1312995,
"net_change": -17.45,
"total_buy_quantity": 203250,
"total_sell_quantity": 218155,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 53.65,
"last_trade_time": "1746698388568",
"oi_day_high": 1319770,
"oi_day_low": 1188335
},
"NSE_FO:ICICIPRULI25MAY600PE": {
"ohlc": {
"open": 21.65,
"high": 29.25,
"low": 18.55,
"close": 28.65
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 28.7,
"orders": 1
},
{
"quantity": 750,
"price": 28.35,
"orders": 1
},
{
"quantity": 750,
"price": 28.15,
"orders": 1
},
{
"quantity": 750,
"price": 28,
"orders": 1
},
{
"quantity": 750,
"price": 27.5,
"orders": 1
}
],
"sell": [
{
"quantity": 1500,
"price": 29.15,
"orders": 2
},
{
"quantity": 750,
"price": 29.2,
"orders": 1
},
{
"quantity": 1500,
"price": 29.45,
"orders": 1
},
{
"quantity": 1500,
"price": 29.9,
"orders": 2
},
{
"quantity": 1500,
"price": 29.95,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|91344",
"symbol": "ICICIPRULI25MAY600PE",
"last_price": 28.65,
"volume": 81750,
"average_price": 23.36,
"oi": 224250,
"net_change": 8.3,
"total_buy_quantity": 137250,
"total_sell_quantity": 78000,
"lower_circuit_limit": 0.35,
"upper_circuit_limit": 40.35,
"last_trade_time": "1746698398124",
"oi_day_high": 237000,
"oi_day_low": 224250
},
"NSE_FO:ABFRL25MAY275PE": {
"ohlc": {
"open": 12.5,
"high": 12.5,
"low": 11,
"close": 12.35
},
"depth": {
"buy": [
{
"quantity": 2600,
"price": 19.8,
"orders": 1
},
{
"quantity": 2600,
"price": 19.75,
"orders": 1
},
{
"quantity": 10400,
"price": 19.05,
"orders": 1
},
{
"quantity": 7800,
"price": 18.65,
"orders": 1
},
{
"quantity": 26000,
"price": 18.55,
"orders": 1
}
],
"sell": [
{
"quantity": 7800,
"price": 20.75,
"orders": 3
},
{
"quantity": 2600,
"price": 20.8,
"orders": 1
},
{
"quantity": 2600,
"price": 21.05,
"orders": 1
},
{
"quantity": 7800,
"price": 21.1,
"orders": 1
},
{
"quantity": 26000,
"price": 21.4,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|65599",
"symbol": "ABFRL25MAY275PE",
"last_price": 12.35,
"volume": 67600,
"average_price": 11.78,
"oi": 387400,
"net_change": -1,
"total_buy_quantity": 273000,
"total_sell_quantity": 166400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33.35,
"last_trade_time": "1746690187840",
"oi_day_high": 397800,
"oi_day_low": 384800
},
"NSE_FO:DELHIVERY25MAY300CE": {
"ohlc": {
"open": 14.9,
"high": 15.3,
"low": 10.7,
"close": 11
},
"depth": {
"buy": [
{
"quantity": 1525,
"price": 11,
"orders": 1
},
{
"quantity": 3050,
"price": 10.95,
"orders": 2
},
{
"quantity": 9150,
"price": 10.9,
"orders": 2
},
{
"quantity": 6100,
"price": 10.85,
"orders": 3
},
{
"quantity": 13725,
"price": 10.8,
"orders": 2
}
],
"sell": [
{
"quantity": 1525,
"price": 11.2,
"orders": 1
},
{
"quantity": 1525,
"price": 11.25,
"orders": 1
},
{
"quantity": 3050,
"price": 11.35,
"orders": 1
},
{
"quantity": 1525,
"price": 11.4,
"orders": 1
},
{
"quantity": 3050,
"price": 11.5,
"orders": 2
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|79052",
"symbol": "DELHIVERY25MAY300CE",
"last_price": 11,
"volume": 767075,
"average_price": 12.7,
"oi": 515450,
"net_change": -3.85,
"total_buy_quantity": 376675,
"total_sell_quantity": 306525,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 34.85,
"last_trade_time": "1746698398340",
"oi_day_high": 577975,
"oi_day_low": 486475
},
"NSE_FO:GAIL25MAY192.5PE": {
"ohlc": {
"open": 8.1,
"high": 13.2,
"low": 7.85,
"close": 13.2
},
"depth": {
"buy": [
{
"quantity": 2350,
"price": 13.35,
"orders": 1
},
{
"quantity": 2350,
"price": 13.3,
"orders": 1
},
{
"quantity": 2350,
"price": 13.25,
"orders": 1
},
{
"quantity": 4700,
"price": 13.2,
"orders": 2
},
{
"quantity": 2350,
"price": 13.15,
"orders": 1
}
],
"sell": [
{
"quantity": 2350,
"price": 13.5,
"orders": 1
},
{
"quantity": 7050,
"price": 13.55,
"orders": 2
},
{
"quantity": 4700,
"price": 13.6,
"orders": 2
},
{
"quantity": 7050,
"price": 13.65,
"orders": 2
},
{
"quantity": 7050,
"price": 13.7,
"orders": 3
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|89380",
"symbol": "GAIL25MAY192.5PE",
"last_price": 13.2,
"volume": 373650,
"average_price": 9.98,
"oi": 528750,
"net_change": 4.55,
"total_buy_quantity": 298450,
"total_sell_quantity": 317250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.65,
"last_trade_time": "1746698168443",
"oi_day_high": 566350,
"oi_day_low": 528750
},
"NSE_FO:ZYDUSLIFE25MAY880PE": {
"ohlc": {
"open": 24.95,
"high": 35.5,
"low": 24.25,
"close": 35.15
},
"depth": {
"buy": [
{
"quantity": 1800,
"price": 34.45,
"orders": 2
},
{
"quantity": 900,
"price": 34.4,
"orders": 1
},
{
"quantity": 900,
"price": 33.3,
"orders": 1
},
{
"quantity": 4500,
"price": 33.25,
"orders": 1
},
{
"quantity": 900,
"price": 33.2,
"orders": 1
}
],
"sell": [
{
"quantity": 900,
"price": 35.55,
"orders": 1
},
{
"quantity": 900,
"price": 35.6,
"orders": 1
},
{
"quantity": 900,
"price": 35.9,
"orders": 1
},
{
"quantity": 900,
"price": 35.95,
"orders": 1
},
{
"quantity": 900,
"price": 36.55,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|140952",
"symbol": "ZYDUSLIFE25MAY880PE",
"last_price": 35.15,
"volume": 283500,
"average_price": 28.06,
"oi": 166500,
"net_change": 9.9,
"total_buy_quantity": 64800,
"total_sell_quantity": 64800,
"lower_circuit_limit": 5.25,
"upper_circuit_limit": 45.25,
"last_trade_time": "1746698397991",
"oi_day_high": 185400,
"oi_day_low": 154800
},
"NSE_FO:KPITTECH25MAY1220CE": {
"ohlc": {
"open": 91.95,
"high": 115,
"low": 81.15,
"close": 81.15
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 79.85,
"orders": 1
},
{
"quantity": 400,
"price": 79.65,
"orders": 1
},
{
"quantity": 400,
"price": 79.6,
"orders": 1
},
{
"quantity": 800,
"price": 79.55,
"orders": 1
},
{
"quantity": 400,
"price": 78.7,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 82.2,
"orders": 1
},
{
"quantity": 400,
"price": 82.25,
"orders": 1
},
{
"quantity": 800,
"price": 82.45,
"orders": 1
},
{
"quantity": 400,
"price": 82.9,
"orders": 1
},
{
"quantity": 400,
"price": 82.95,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|112453",
"symbol": "KPITTECH25MAY1220CE",
"last_price": 81.15,
"volume": 32800,
"average_price": 93.5,
"oi": 67600,
"net_change": -10.45,
"total_buy_quantity": 24400,
"total_sell_quantity": 46000,
"lower_circuit_limit": 21.9,
"upper_circuit_limit": 161.3,
"last_trade_time": "1746698226573",
"oi_day_high": 68800,
"oi_day_low": 60400
},
"NSE_FO:TATAMOTORS25MAY670PE": {
"ohlc": {
"open": 19.3,
"high": 24.2,
"low": 11.1,
"close": 23.6
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 23.6,
"orders": 1
},
{
"quantity": 2200,
"price": 23.55,
"orders": 4
},
{
"quantity": 2750,
"price": 23.5,
"orders": 4
},
{
"quantity": 2750,
"price": 23.45,
"orders": 4
},
{
"quantity": 1100,
"price": 23.4,
"orders": 2
}
],
"sell": [
{
"quantity": 550,
"price": 23.8,
"orders": 1
},
{
"quantity": 550,
"price": 23.85,
"orders": 1
},
{
"quantity": 1650,
"price": 23.9,
"orders": 3
},
{
"quantity": 1100,
"price": 23.95,
"orders": 2
},
{
"quantity": 1650,
"price": 24,
"orders": 3
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|142678",
"symbol": "TATAMOTORS25MAY670PE",
"last_price": 23.6,
"volume": 5970250,
"average_price": 17.5,
"oi": 1706100,
"net_change": 2.45,
"total_buy_quantity": 382800,
"total_sell_quantity": 152350,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 41.15,
"last_trade_time": "1746698398251",
"oi_day_high": 2274800,
"oi_day_low": 1667600
},
"NSE_FO:INDIGO25MAY5500PE": {
"ohlc": {
"open": 278,
"high": 475,
"low": 249,
"close": 475
},
"depth": {
"buy": [
{
"quantity": 450,
"price": 475.1,
"orders": 3
},
{
"quantity": 150,
"price": 475.05,
"orders": 1
},
{
"quantity": 150,
"price": 475,
"orders": 1
},
{
"quantity": 150,
"price": 474.45,
"orders": 1
},
{
"quantity": 300,
"price": 474.4,
"orders": 2
}
],
"sell": [
{
"quantity": 150,
"price": 494.75,
"orders": 1
},
{
"quantity": 150,
"price": 494.8,
"orders": 1
},
{
"quantity": 450,
"price": 494.9,
"orders": 3
},
{
"quantity": 150,
"price": 494.95,
"orders": 1
},
{
"quantity": 150,
"price": 495.75,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|94020",
"symbol": "INDIGO25MAY5500PE",
"last_price": 475,
"volume": 27600,
"average_price": 343.61,
"oi": 42600,
"net_change": 177.4,
"total_buy_quantity": 18150,
"total_sell_quantity": 12000,
"lower_circuit_limit": 111.55,
"upper_circuit_limit": 723.7,
"last_trade_time": "1746698347383",
"oi_day_high": 44850,
"oi_day_low": 40500
},
"NSE_FO:PATANJALI25MAY1960CE": {
"ohlc": {
"open": 21.5,
"high": 22.1,
"low": 13.65,
"close": 17.2
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 12.5,
"orders": 1
},
{
"quantity": 600,
"price": 12.45,
"orders": 1
},
{
"quantity": 9000,
"price": 10.45,
"orders": 1
},
{
"quantity": 300,
"price": 9.65,
"orders": 1
},
{
"quantity": 1500,
"price": 6.1,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 14.7,
"orders": 1
},
{
"quantity": 600,
"price": 14.75,
"orders": 1
},
{
"quantity": 600,
"price": 15.15,
"orders": 1
},
{
"quantity": 6000,
"price": 15.85,
"orders": 1
},
{
"quantity": 300,
"price": 17.3,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|113545",
"symbol": "PATANJALI25MAY1960CE",
"last_price": 17.2,
"volume": 5700,
"average_price": 19.25,
"oi": 31200,
"net_change": 0.6,
"total_buy_quantity": 51900,
"total_sell_quantity": 41400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 46.35,
"last_trade_time": "1746697355644",
"oi_day_high": 31800,
"oi_day_low": 30900
},
"NSE_FO:LT25MAY3300CE": {
"ohlc": {
"open": 115.15,
"high": 142.25,
"low": 110.1,
"close": 112.4
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 111.45,
"orders": 1
},
{
"quantity": 3900,
"price": 110.1,
"orders": 1
},
{
"quantity": 150,
"price": 110.05,
"orders": 1
},
{
"quantity": 600,
"price": 110,
"orders": 4
},
{
"quantity": 300,
"price": 109,
"orders": 2
}
],
"sell": [
{
"quantity": 300,
"price": 113.1,
"orders": 1
},
{
"quantity": 150,
"price": 113.15,
"orders": 1
},
{
"quantity": 450,
"price": 113.9,
"orders": 1
},
{
"quantity": 150,
"price": 113.95,
"orders": 1
},
{
"quantity": 150,
"price": 114,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|101854",
"symbol": "LT25MAY3300CE",
"last_price": 112.4,
"volume": 673050,
"average_price": 124.27,
"oi": 433800,
"net_change": -2.7,
"total_buy_quantity": 15450,
"total_sell_quantity": 33150,
"lower_circuit_limit": 19.1,
"upper_circuit_limit": 211.1,
"last_trade_time": "1746698396192",
"oi_day_high": 434400,
"oi_day_low": 417300
},
"NSE_FO:SYNGENE25MAY660CE": {
"ohlc": {
"open": 6,
"high": 6.25,
"low": 4.05,
"close": 4.05
},
"depth": {
"buy": [
{
"quantity": 3000,
"price": 4.05,
"orders": 2
},
{
"quantity": 7000,
"price": 4,
"orders": 3
},
{
"quantity": 5000,
"price": 3.95,
"orders": 4
},
{
"quantity": 3000,
"price": 3.9,
"orders": 3
},
{
"quantity": 4000,
"price": 3.85,
"orders": 3
}
],
"sell": [
{
"quantity": 1000,
"price": 4.2,
"orders": 1
},
{
"quantity": 2000,
"price": 4.25,
"orders": 2
},
{
"quantity": 2000,
"price": 4.3,
"orders": 2
},
{
"quantity": 2000,
"price": 4.35,
"orders": 2
},
{
"quantity": 2000,
"price": 4.4,
"orders": 2
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|126444",
"symbol": "SYNGENE25MAY660CE",
"last_price": 4.05,
"volume": 195000,
"average_price": 4.77,
"oi": 622000,
"net_change": -2.4,
"total_buy_quantity": 315000,
"total_sell_quantity": 202000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.45,
"last_trade_time": "1746698350707",
"oi_day_high": 629000,
"oi_day_low": 621000
},
"NSE_FO:LAURUSLABS25MAY650PE": {
"ohlc": {
"open": 47.7,
"high": 64,
"low": 47.7,
"close": 64
},
"depth": {
"buy": [
{
"quantity": 1700,
"price": 69.6,
"orders": 1
},
{
"quantity": 1700,
"price": 69.55,
"orders": 1
},
{
"quantity": 1700,
"price": 69.45,
"orders": 1
},
{
"quantity": 1700,
"price": 69.15,
"orders": 1
},
{
"quantity": 1700,
"price": 69.05,
"orders": 1
}
],
"sell": [
{
"quantity": 3400,
"price": 71.9,
"orders": 2
},
{
"quantity": 1700,
"price": 71.95,
"orders": 1
},
{
"quantity": 1700,
"price": 72,
"orders": 1
},
{
"quantity": 1700,
"price": 72.05,
"orders": 1
},
{
"quantity": 1700,
"price": 72.15,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|112724",
"symbol": "LAURUSLABS25MAY650PE",
"last_price": 64,
"volume": 18700,
"average_price": 56.45,
"oi": 669800,
"net_change": 17.1,
"total_buy_quantity": 132600,
"total_sell_quantity": 85000,
"lower_circuit_limit": 17.3,
"upper_circuit_limit": 76.5,
"last_trade_time": "1746697355891",
"oi_day_high": 681700,
"oi_day_low": 669800
},
"NSE_FO:DALBHARAT25MAY1980CE": {
"ohlc": {
"open": 59,
"high": 63.05,
"low": 46.2,
"close": 47.75
},
"depth": {
"buy": [
{
"quantity": 275,
"price": 45.6,
"orders": 1
},
{
"quantity": 275,
"price": 45.55,
"orders": 1
},
{
"quantity": 275,
"price": 40.55,
"orders": 1
},
{
"quantity": 6325,
"price": 40.4,
"orders": 1
},
{
"quantity": 1375,
"price": 39,
"orders": 1
}
],
"sell": [
{
"quantity": 275,
"price": 49.4,
"orders": 1
},
{
"quantity": 275,
"price": 49.45,
"orders": 1
},
{
"quantity": 275,
"price": 49.85,
"orders": 1
},
{
"quantity": 275,
"price": 49.9,
"orders": 1
},
{
"quantity": 5500,
"price": 58.9,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|84723",
"symbol": "DALBHARAT25MAY1980CE",
"last_price": 47.75,
"volume": 18150,
"average_price": 56.95,
"oi": 39050,
"net_change": -8.5,
"total_buy_quantity": 27225,
"total_sell_quantity": 44275,
"lower_circuit_limit": 1.85,
"upper_circuit_limit": 110.65,
"last_trade_time": "1746698343734",
"oi_day_high": 43450,
"oi_day_low": 38500
},
"NSE_FO:JSWSTEEL25MAY1040PE": {
"ohlc": {
"open": 81.95,
"high": 89.5,
"low": 79.25,
"close": 89.5
},
"depth": {
"buy": [
{
"quantity": 8775,
"price": 87.6,
"orders": 2
},
{
"quantity": 2700,
"price": 87.55,
"orders": 1
},
{
"quantity": 6750,
"price": 85.95,
"orders": 1
},
{
"quantity": 3375,
"price": 84.6,
"orders": 1
},
{
"quantity": 6750,
"price": 84.05,
"orders": 1
}
],
"sell": [
{
"quantity": 6750,
"price": 94.15,
"orders": 1
},
{
"quantity": 3375,
"price": 96.05,
"orders": 1
},
{
"quantity": 6750,
"price": 97.15,
"orders": 1
},
{
"quantity": 675,
"price": 100,
"orders": 1
},
{
"quantity": 2700,
"price": 102.3,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|99016",
"symbol": "JSWSTEEL25MAY1040PE",
"last_price": 89.5,
"volume": 34425,
"average_price": 84.6,
"oi": 267300,
"net_change": 14,
"total_buy_quantity": 64125,
"total_sell_quantity": 54000,
"lower_circuit_limit": 36.05,
"upper_circuit_limit": 114.95,
"last_trade_time": "1746697711359",
"oi_day_high": 274050,
"oi_day_low": 265950
},
"NSE_FO:TITAGARH25MAY820CE": {
"ohlc": {
"open": 8.25,
"high": 11.7,
"low": 6.55,
"close": 6.9
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 6.8,
"orders": 1
},
{
"quantity": 625,
"price": 6.7,
"orders": 1
},
{
"quantity": 625,
"price": 6.65,
"orders": 1
},
{
"quantity": 625,
"price": 6.6,
"orders": 1
},
{
"quantity": 625,
"price": 6.55,
"orders": 1
}
],
"sell": [
{
"quantity": 625,
"price": 6.95,
"orders": 1
},
{
"quantity": 625,
"price": 7,
"orders": 1
},
{
"quantity": 625,
"price": 7.05,
"orders": 1
},
{
"quantity": 625,
"price": 7.35,
"orders": 1
},
{
"quantity": 625,
"price": 7.4,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|144082",
"symbol": "TITAGARH25MAY820CE",
"last_price": 6.9,
"volume": 189375,
"average_price": 9.12,
"oi": 373125,
"net_change": -0.3,
"total_buy_quantity": 135000,
"total_sell_quantity": 106250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.2,
"last_trade_time": "1746698332541",
"oi_day_high": 374375,
"oi_day_low": 359375
},
"NSE_FO:MRF25MAY130000CE": {
"ohlc": {
"open": 12921,
"high": 13071,
"low": 10760.05,
"close": 10760.05
},
"depth": {
"buy": [
{
"quantity": 5,
"price": 9523.85,
"orders": 1
},
{
"quantity": 5,
"price": 9523.8,
"orders": 1
},
{
"quantity": 50,
"price": 9515.35,
"orders": 1
},
{
"quantity": 25,
"price": 9460.5,
"orders": 1
},
{
"quantity": 20,
"price": 9164.5,
"orders": 1
}
],
"sell": [
{
"quantity": 15,
"price": 10732,
"orders": 1
},
{
"quantity": 5,
"price": 10732.05,
"orders": 1
},
{
"quantity": 5,
"price": 10732.4,
"orders": 1
},
{
"quantity": 20,
"price": 10740.2,
"orders": 1
},
{
"quantity": 50,
"price": 10841.65,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|106954",
"symbol": "MRF25MAY130000CE",
"last_price": 10760.05,
"volume": 50,
"average_price": 12156.39,
"oi": 1140,
"net_change": -639.95,
"total_buy_quantity": 380,
"total_sell_quantity": 370,
"lower_circuit_limit": 6214.6,
"upper_circuit_limit": 16585.4,
"last_trade_time": "1746688366866",
"oi_day_high": 1140,
"oi_day_low": 1130
},
"NSE_FO:AMBUJACEM25MAY570PE": {
"ohlc": {
"open": 37.7,
"high": 46.3,
"low": 36.65,
"close": 46.3
},
"depth": {
"buy": [
{
"quantity": 2700,
"price": 48.4,
"orders": 1
},
{
"quantity": 900,
"price": 48.35,
"orders": 1
},
{
"quantity": 900,
"price": 48.25,
"orders": 1
},
{
"quantity": 1800,
"price": 48.15,
"orders": 2
},
{
"quantity": 3600,
"price": 48.05,
"orders": 3
}
],
"sell": [
{
"quantity": 900,
"price": 51.8,
"orders": 1
},
{
"quantity": 1800,
"price": 51.85,
"orders": 1
},
{
"quantity": 2700,
"price": 52,
"orders": 2
},
{
"quantity": 1800,
"price": 52.55,
"orders": 1
},
{
"quantity": 900,
"price": 52.6,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|65881",
"symbol": "AMBUJACEM25MAY570PE",
"last_price": 46.3,
"volume": 33300,
"average_price": 40.63,
"oi": 144900,
"net_change": 8.55,
"total_buy_quantity": 65700,
"total_sell_quantity": 68400,
"lower_circuit_limit": 13.85,
"upper_circuit_limit": 61.65,
"last_trade_time": "1746695982862",
"oi_day_high": 155700,
"oi_day_low": 144900
},
"NSE_FO:POWERGRID25MAY315PE": {
"ohlc": {
"open": 8.75,
"high": 14.85,
"low": 7.5,
"close": 14.55
},
"depth": {
"buy": [
{
"quantity": 3600,
"price": 14.55,
"orders": 2
},
{
"quantity": 3600,
"price": 14.5,
"orders": 2
},
{
"quantity": 1800,
"price": 14.45,
"orders": 1
},
{
"quantity": 1800,
"price": 14.4,
"orders": 1
},
{
"quantity": 3600,
"price": 14.35,
"orders": 2
}
],
"sell": [
{
"quantity": 1800,
"price": 14.7,
"orders": 1
},
{
"quantity": 1800,
"price": 14.85,
"orders": 1
},
{
"quantity": 3600,
"price": 14.9,
"orders": 2
},
{
"quantity": 5400,
"price": 14.95,
"orders": 2
},
{
"quantity": 1800,
"price": 15,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|132594",
"symbol": "POWERGRID25MAY315PE",
"last_price": 14.55,
"volume": 1053000,
"average_price": 9.59,
"oi": 403200,
"net_change": 3.8,
"total_buy_quantity": 235800,
"total_sell_quantity": 207000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.75,
"last_trade_time": "1746698395106",
"oi_day_high": 520200,
"oi_day_low": 387000
},
"NSE_FO:CANBK25MAY99PE": {
"ohlc": {
"open": 6.15,
"high": 6.9,
"low": 3.6,
"close": 5.6
},
"depth": {
"buy": [
{
"quantity": 20250,
"price": 5.4,
"orders": 3
},
{
"quantity": 27000,
"price": 5.35,
"orders": 4
},
{
"quantity": 20250,
"price": 5.3,
"orders": 3
},
{
"quantity": 54000,
"price": 5.25,
"orders": 4
},
{
"quantity": 47250,
"price": 5.2,
"orders": 3
}
],
"sell": [
{
"quantity": 27000,
"price": 5.5,
"orders": 4
},
{
"quantity": 27000,
"price": 5.55,
"orders": 4
},
{
"quantity": 27000,
"price": 5.6,
"orders": 4
},
{
"quantity": 94500,
"price": 5.65,
"orders": 6
},
{
"quantity": 20250,
"price": 5.7,
"orders": 3
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|78982",
"symbol": "CANBK25MAY99PE",
"last_price": 5.6,
"volume": 4576500,
"average_price": 4.69,
"oi": 1822500,
"net_change": -1.2,
"total_buy_quantity": 1053000,
"total_sell_quantity": 722250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.8,
"last_trade_time": "1746698230988",
"oi_day_high": 2524500,
"oi_day_low": 1815750
},
"NSE_FO:IREDA25MAY175CE": {
"ohlc": {
"open": 3,
"high": 3.5,
"low": 2.05,
"close": 2.1
},
"depth": {
"buy": [
{
"quantity": 5800,
"price": 2.1,
"orders": 2
},
{
"quantity": 17400,
"price": 2.05,
"orders": 6
},
{
"quantity": 78300,
"price": 2,
"orders": 6
},
{
"quantity": 11600,
"price": 1.95,
"orders": 4
},
{
"quantity": 2900,
"price": 1.9,
"orders": 1
}
],
"sell": [
{
"quantity": 8700,
"price": 2.15,
"orders": 3
},
{
"quantity": 14500,
"price": 2.2,
"orders": 4
},
{
"quantity": 20300,
"price": 2.25,
"orders": 6
},
{
"quantity": 20300,
"price": 2.3,
"orders": 5
},
{
"quantity": 11600,
"price": 2.35,
"orders": 4
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|96562",
"symbol": "IREDA25MAY175CE",
"last_price": 2.1,
"volume": 1174500,
"average_price": 2.92,
"oi": 1661700,
"net_change": -0.85,
"total_buy_quantity": 684400,
"total_sell_quantity": 812000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.95,
"last_trade_time": "1746698375599",
"oi_day_high": 1734200,
"oi_day_low": 1615300
},
"NSE_FO:PAYTM25MAY920PE": {
"ohlc": {
"open": 67.2,
"high": 106.95,
"low": 57.95,
"close": 101.4
},
"depth": {
"buy": [
{
"quantity": 650,
"price": 97.45,
"orders": 1
},
{
"quantity": 2600,
"price": 97.4,
"orders": 2
},
{
"quantity": 650,
"price": 97.35,
"orders": 1
},
{
"quantity": 2600,
"price": 97.15,
"orders": 1
},
{
"quantity": 1950,
"price": 96.8,
"orders": 1
}
],
"sell": [
{
"quantity": 650,
"price": 101.5,
"orders": 1
},
{
"quantity": 1300,
"price": 101.55,
"orders": 1
},
{
"quantity": 1950,
"price": 104.35,
"orders": 1
},
{
"quantity": 650,
"price": 104.4,
"orders": 1
},
{
"quantity": 1950,
"price": 105.85,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|113663",
"symbol": "PAYTM25MAY920PE",
"last_price": 101.4,
"volume": 89050,
"average_price": 75.58,
"oi": 40950,
"net_change": 35.9,
"total_buy_quantity": 37050,
"total_sell_quantity": 17550,
"lower_circuit_limit": 12.5,
"upper_circuit_limit": 118.5,
"last_trade_time": "1746698385219",
"oi_day_high": 57200,
"oi_day_low": 40950
},
"NSE_FO:SBIN25MAY810PE": {
"ohlc": {
"open": 47,
"high": 62.3,
"low": 41.75,
"close": 62.5
},
"depth": {
"buy": [
{
"quantity": 1500,
"price": 61.35,
"orders": 2
},
{
"quantity": 750,
"price": 61.3,
"orders": 1
},
{
"quantity": 1500,
"price": 61.25,
"orders": 1
},
{
"quantity": 750,
"price": 60.9,
"orders": 1
},
{
"quantity": 750,
"price": 60.85,
"orders": 1
}
],
"sell": [
{
"quantity": 750,
"price": 62.3,
"orders": 1
},
{
"quantity": 750,
"price": 62.4,
"orders": 1
},
{
"quantity": 1500,
"price": 62.45,
"orders": 1
},
{
"quantity": 750,
"price": 62.6,
"orders": 1
},
{
"quantity": 1500,
"price": 62.85,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|136172",
"symbol": "SBIN25MAY810PE",
"last_price": 62.5,
"volume": 111000,
"average_price": 51.73,
"oi": 998250,
"net_change": 12.2,
"total_buy_quantity": 112500,
"total_sell_quantity": 74250,
"lower_circuit_limit": 24.25,
"upper_circuit_limit": 76.35,
"last_trade_time": "1746698395951",
"oi_day_high": 1009500,
"oi_day_low": 994500
},
"NSE_FO:BEL25MAY305PE": {
"ohlc": {
"open": 7.85,
"high": 11.75,
"low": 6.9,
"close": 11.55
},
"depth": {
"buy": [
{
"quantity": 8550,
"price": 11.5,
"orders": 3
},
{
"quantity": 22800,
"price": 11.45,
"orders": 6
},
{
"quantity": 14250,
"price": 11.4,
"orders": 4
},
{
"quantity": 5700,
"price": 11.35,
"orders": 2
},
{
"quantity": 2850,
"price": 11.3,
"orders": 1
}
],
"sell": [
{
"quantity": 22800,
"price": 11.65,
"orders": 8
},
{
"quantity": 22800,
"price": 11.7,
"orders": 7
},
{
"quantity": 22800,
"price": 11.75,
"orders": 7
},
{
"quantity": 25650,
"price": 11.8,
"orders": 7
},
{
"quantity": 14250,
"price": 11.85,
"orders": 3
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|74555",
"symbol": "BEL25MAY305PE",
"last_price": 11.55,
"volume": 5423550,
"average_price": 9.16,
"oi": 1920900,
"net_change": 2.85,
"total_buy_quantity": 447450,
"total_sell_quantity": 453150,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.7,
"last_trade_time": "1746698395095",
"oi_day_high": 1960800,
"oi_day_low": 1784100
},
"NSE_FO:BAJAJFINSV25MAY2100PE": {
"ohlc": {
"open": 80,
"high": 121.35,
"low": 79.9,
"close": 120.9
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 118.6,
"orders": 1
},
{
"quantity": 500,
"price": 118.45,
"orders": 1
},
{
"quantity": 500,
"price": 118.4,
"orders": 1
},
{
"quantity": 500,
"price": 118.35,
"orders": 1
},
{
"quantity": 500,
"price": 115.85,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 122.1,
"orders": 1
},
{
"quantity": 500,
"price": 122.15,
"orders": 1
},
{
"quantity": 500,
"price": 124.95,
"orders": 1
},
{
"quantity": 500,
"price": 125,
"orders": 1
},
{
"quantity": 500,
"price": 128.1,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|72179",
"symbol": "BAJAJFINSV25MAY2100PE",
"last_price": 120.9,
"volume": 105000,
"average_price": 95.7,
"oi": 162000,
"net_change": 27.45,
"total_buy_quantity": 43500,
"total_sell_quantity": 28000,
"lower_circuit_limit": 28.75,
"upper_circuit_limit": 158.15,
"last_trade_time": "1746698313685",
"oi_day_high": 176000,
"oi_day_low": 162000
},
"NSE_FO:JSL25MAY570CE": {
"ohlc": {
"open": 44,
"high": 48.1,
"low": 33.65,
"close": 36.2
},
"depth": {
"buy": [
{
"quantity": 1550,
"price": 36,
"orders": 2
},
{
"quantity": 1550,
"price": 35.75,
"orders": 1
},
{
"quantity": 775,
"price": 35.15,
"orders": 1
},
{
"quantity": 2325,
"price": 35.1,
"orders": 2
},
{
"quantity": 1550,
"price": 35.05,
"orders": 1
}
],
"sell": [
{
"quantity": 775,
"price": 37.35,
"orders": 1
},
{
"quantity": 775,
"price": 37.4,
"orders": 1
},
{
"quantity": 1550,
"price": 37.8,
"orders": 1
},
{
"quantity": 775,
"price": 38.45,
"orders": 1
},
{
"quantity": 1550,
"price": 39.15,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|110199",
"symbol": "JSL25MAY570CE",
"last_price": 36.2,
"volume": 23250,
"average_price": 40.32,
"oi": 48050,
"net_change": -5.2,
"total_buy_quantity": 52700,
"total_sell_quantity": 88350,
"lower_circuit_limit": 11.45,
"upper_circuit_limit": 71.35,
"last_trade_time": "1746698337916",
"oi_day_high": 50375,
"oi_day_low": 44950
},
"NSE_FO:PEL25MAY1020CE": {
"ohlc": {
"open": 51.1,
"high": 69.7,
"low": 32.85,
"close": 32.5
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 32.5,
"orders": 1
},
{
"quantity": 1500,
"price": 32.45,
"orders": 1
},
{
"quantity": 750,
"price": 31.55,
"orders": 1
},
{
"quantity": 750,
"price": 31.35,
"orders": 1
},
{
"quantity": 2250,
"price": 31.3,
"orders": 2
}
],
"sell": [
{
"quantity": 750,
"price": 33.75,
"orders": 1
},
{
"quantity": 1500,
"price": 33.8,
"orders": 1
},
{
"quantity": 750,
"price": 33.85,
"orders": 1
},
{
"quantity": 750,
"price": 33.9,
"orders": 1
},
{
"quantity": 1500,
"price": 34.95,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|127778",
"symbol": "PEL25MAY1020CE",
"last_price": 32.5,
"volume": 610500,
"average_price": 50.1,
"oi": 276000,
"net_change": -16.85,
"total_buy_quantity": 123000,
"total_sell_quantity": 119250,
"lower_circuit_limit": 4.55,
"upper_circuit_limit": 94.15,
"last_trade_time": "1746698379415",
"oi_day_high": 309000,
"oi_day_low": 221250
},
"NSE_FO:ALKEM25MAY5200PE": {
"ohlc": {
"open": 277.15,
"high": 304.25,
"low": 277.15,
"close": 304.25
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 351.35,
"orders": 1
},
{
"quantity": 100,
"price": 351.2,
"orders": 1
},
{
"quantity": 200,
"price": 351.05,
"orders": 1
},
{
"quantity": 100,
"price": 347.05,
"orders": 1
},
{
"quantity": 400,
"price": 333,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 368.3,
"orders": 1
},
{
"quantity": 100,
"price": 368.35,
"orders": 1
},
{
"quantity": 300,
"price": 370.55,
"orders": 1
},
{
"quantity": 500,
"price": 374.7,
"orders": 1
},
{
"quantity": 400,
"price": 383.1,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|65605",
"symbol": "ALKEM25MAY5200PE",
"last_price": 304.25,
"volume": 800,
"average_price": 282.41,
"oi": 7700,
"net_change": 62.9,
"total_buy_quantity": 9500,
"total_sell_quantity": 3800,
"lower_circuit_limit": 89.05,
"upper_circuit_limit": 393.65,
"last_trade_time": "1746695773511",
"oi_day_high": 7800,
"oi_day_low": 7700
},
"NSE_FO:POONAWALLA25MAY395PE": {
"ohlc": {
"open": 19.8,
"high": 32.1,
"low": 19.4,
"close": 32.1
},
"depth": {
"buy": [
{
"quantity": 1450,
"price": 31.95,
"orders": 1
},
{
"quantity": 1450,
"price": 31.9,
"orders": 1
},
{
"quantity": 1450,
"price": 31.85,
"orders": 1
},
{
"quantity": 5800,
"price": 31.7,
"orders": 1
},
{
"quantity": 4350,
"price": 31.25,
"orders": 1
}
],
"sell": [
{
"quantity": 2900,
"price": 32.45,
"orders": 1
},
{
"quantity": 2900,
"price": 32.8,
"orders": 2
},
{
"quantity": 1450,
"price": 33.25,
"orders": 1
},
{
"quantity": 1450,
"price": 33.3,
"orders": 1
},
{
"quantity": 1450,
"price": 33.7,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|131892",
"symbol": "POONAWALLA25MAY395PE",
"last_price": 32.1,
"volume": 18850,
"average_price": 21.3,
"oi": 21750,
"net_change": 10.3,
"total_buy_quantity": 113100,
"total_sell_quantity": 100050,
"lower_circuit_limit": 1.8,
"upper_circuit_limit": 41.8,
"last_trade_time": "1746698121017",
"oi_day_high": 24650,
"oi_day_low": 20300
},
"NSE_FO:ACC25MAY2060CE": {
"ohlc": {
"open": 5.4,
"high": 5.75,
"low": 3.8,
"close": 3.85
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 3.65,
"orders": 1
},
{
"quantity": 300,
"price": 3.6,
"orders": 1
},
{
"quantity": 300,
"price": 3.55,
"orders": 1
},
{
"quantity": 600,
"price": 3.5,
"orders": 2
},
{
"quantity": 300,
"price": 3.45,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 3.75,
"orders": 1
},
{
"quantity": 900,
"price": 3.8,
"orders": 3
},
{
"quantity": 600,
"price": 3.85,
"orders": 2
},
{
"quantity": 600,
"price": 3.9,
"orders": 2
},
{
"quantity": 600,
"price": 3.95,
"orders": 2
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|65937",
"symbol": "ACC25MAY2060CE",
"last_price": 3.85,
"volume": 56400,
"average_price": 4.63,
"oi": 201300,
"net_change": -1.35,
"total_buy_quantity": 122700,
"total_sell_quantity": 72300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.2,
"last_trade_time": "1746697992456",
"oi_day_high": 203700,
"oi_day_low": 197100
},
"NSE_FO:ICICIGI25MAY1880PE": {
"ohlc": {
"open": 81.55,
"high": 105.5,
"low": 81.55,
"close": 95.3
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 106.05,
"orders": 1
},
{
"quantity": 500,
"price": 104.05,
"orders": 1
},
{
"quantity": 500,
"price": 102.05,
"orders": 1
},
{
"quantity": 1000,
"price": 101.7,
"orders": 1
},
{
"quantity": 750,
"price": 98.7,
"orders": 1
}
],
"sell": [
{
"quantity": 1250,
"price": 115.85,
"orders": 1
},
{
"quantity": 750,
"price": 117.45,
"orders": 1
},
{
"quantity": 2500,
"price": 122.1,
"orders": 1
},
{
"quantity": 1000,
"price": 122.9,
"orders": 1
},
{
"quantity": 2750,
"price": 123.3,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|90967",
"symbol": "ICICIGI25MAY1880PE",
"last_price": 95.3,
"volume": 4750,
"average_price": 94.41,
"oi": 23250,
"net_change": 18.8,
"total_buy_quantity": 27500,
"total_sell_quantity": 10750,
"lower_circuit_limit": 23.25,
"upper_circuit_limit": 129.75,
"last_trade_time": "1746694953587",
"oi_day_high": 24500,
"oi_day_low": 23250
},
"NSE_FO:MUTHOOTFIN25MAY2160CE": {
"ohlc": {
"open": 177.45,
"high": 180.5,
"low": 126.1,
"close": 127.15
},
"depth": {
"buy": [
{
"quantity": 275,
"price": 125,
"orders": 1
},
{
"quantity": 275,
"price": 124.95,
"orders": 1
},
{
"quantity": 825,
"price": 121.35,
"orders": 1
},
{
"quantity": 1375,
"price": 119.05,
"orders": 1
},
{
"quantity": 2200,
"price": 118.2,
"orders": 1
}
],
"sell": [
{
"quantity": 275,
"price": 145.45,
"orders": 1
},
{
"quantity": 1925,
"price": 145.5,
"orders": 2
},
{
"quantity": 2750,
"price": 147.6,
"orders": 1
},
{
"quantity": 2750,
"price": 148.15,
"orders": 1
},
{
"quantity": 1375,
"price": 152.2,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|107188",
"symbol": "MUTHOOTFIN25MAY2160CE",
"last_price": 127.15,
"volume": 4125,
"average_price": 134.63,
"oi": 34100,
"net_change": -62.95,
"total_buy_quantity": 12100,
"total_sell_quantity": 24750,
"lower_circuit_limit": 20.95,
"upper_circuit_limit": 294.2,
"last_trade_time": "1746698225538",
"oi_day_high": 34650,
"oi_day_low": 34100
},
"NSE_FO:COLPAL25MAY2740CE": {
"ohlc": {
"open": 38.35,
"high": 38.35,
"low": 18.8,
"close": 19.3
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 19.4,
"orders": 1
},
{
"quantity": 175,
"price": 19.35,
"orders": 1
},
{
"quantity": 350,
"price": 19.25,
"orders": 1
},
{
"quantity": 175,
"price": 18.6,
"orders": 1
},
{
"quantity": 1750,
"price": 17.6,
"orders": 2
}
],
"sell": [
{
"quantity": 175,
"price": 21.1,
"orders": 1
},
{
"quantity": 350,
"price": 21.15,
"orders": 1
},
{
"quantity": 175,
"price": 21.2,
"orders": 1
},
{
"quantity": 350,
"price": 21.55,
"orders": 1
},
{
"quantity": 3500,
"price": 23.35,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|82706",
"symbol": "COLPAL25MAY2740CE",
"last_price": 19.3,
"volume": 11725,
"average_price": 26.15,
"oi": 16975,
"net_change": -19.05,
"total_buy_quantity": 107450,
"total_sell_quantity": 29575,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 78.2,
"last_trade_time": "1746696888761",
"oi_day_high": 18550,
"oi_day_low": 16625
},
"NSE_FO:KALYANKJIL25MAY520CE": {
"ohlc": {
"open": 29,
"high": 32.15,
"low": 21.9,
"close": 22.1
},
"depth": {
"buy": [
{
"quantity": 775,
"price": 22.05,
"orders": 1
},
{
"quantity": 2325,
"price": 22,
"orders": 3
},
{
"quantity": 775,
"price": 21.95,
"orders": 1
},
{
"quantity": 1550,
"price": 21.9,
"orders": 2
},
{
"quantity": 775,
"price": 21.85,
"orders": 1
}
],
"sell": [
{
"quantity": 775,
"price": 22.3,
"orders": 1
},
{
"quantity": 775,
"price": 22.35,
"orders": 1
},
{
"quantity": 775,
"price": 22.4,
"orders": 1
},
{
"quantity": 775,
"price": 22.45,
"orders": 1
},
{
"quantity": 775,
"price": 22.5,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|99508",
"symbol": "KALYANKJIL25MAY520CE",
"last_price": 22.1,
"volume": 1523650,
"average_price": 26.58,
"oi": 830025,
"net_change": -6.9,
"total_buy_quantity": 302250,
"total_sell_quantity": 186775,
"lower_circuit_limit": 1.75,
"upper_circuit_limit": 56.25,
"last_trade_time": "1746698388413",
"oi_day_high": 830800,
"oi_day_low": 650225
},
"NSE_FO:PETRONET25MAY315CE": {
"ohlc": {
"open": 7.9,
"high": 9.45,
"low": 6.7,
"close": 7
},
"depth": {
"buy": [
{
"quantity": 4500,
"price": 6.9,
"orders": 3
},
{
"quantity": 6000,
"price": 6.85,
"orders": 3
},
{
"quantity": 15000,
"price": 6.8,
"orders": 2
},
{
"quantity": 6000,
"price": 6.75,
"orders": 3
},
{
"quantity": 3000,
"price": 6.7,
"orders": 2
}
],
"sell": [
{
"quantity": 1500,
"price": 7,
"orders": 1
},
{
"quantity": 1500,
"price": 7.05,
"orders": 1
},
{
"quantity": 3000,
"price": 7.1,
"orders": 2
},
{
"quantity": 9000,
"price": 7.15,
"orders": 5
},
{
"quantity": 7500,
"price": 7.2,
"orders": 3
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|128354",
"symbol": "PETRONET25MAY315CE",
"last_price": 7,
"volume": 834000,
"average_price": 7.83,
"oi": 637500,
"net_change": -0.25,
"total_buy_quantity": 303000,
"total_sell_quantity": 316500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.25,
"last_trade_time": "1746698395426",
"oi_day_high": 670500,
"oi_day_low": 622500
},
"NSE_FO:ASHOKLEY25MAY230CE": {
"ohlc": {
"open": 5.65,
"high": 6.35,
"low": 3.7,
"close": 3.75
},
"depth": {
"buy": [
{
"quantity": 7500,
"price": 3.7,
"orders": 3
},
{
"quantity": 10000,
"price": 3.65,
"orders": 3
},
{
"quantity": 17500,
"price": 3.6,
"orders": 3
},
{
"quantity": 20000,
"price": 3.55,
"orders": 4
},
{
"quantity": 42500,
"price": 3.5,
"orders": 6
}
],
"sell": [
{
"quantity": 7500,
"price": 3.75,
"orders": 3
},
{
"quantity": 20000,
"price": 3.8,
"orders": 6
},
{
"quantity": 37500,
"price": 3.85,
"orders": 7
},
{
"quantity": 20000,
"price": 3.9,
"orders": 7
},
{
"quantity": 10000,
"price": 3.95,
"orders": 3
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|67234",
"symbol": "ASHOKLEY25MAY230CE",
"last_price": 3.75,
"volume": 3587500,
"average_price": 4.67,
"oi": 3927500,
"net_change": -2,
"total_buy_quantity": 672500,
"total_sell_quantity": 850000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.75,
"last_trade_time": "1746698395239",
"oi_day_high": 3937500,
"oi_day_low": 3402500
},
"NSE_FO:BRITANNIA25MAY5450CE": {
"ohlc": {
"open": 118.3,
"high": 187.65,
"low": 108.6,
"close": 130.25
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 128.55,
"orders": 1
},
{
"quantity": 200,
"price": 126.05,
"orders": 1
},
{
"quantity": 100,
"price": 125.05,
"orders": 1
},
{
"quantity": 100,
"price": 117.1,
"orders": 1
},
{
"quantity": 500,
"price": 117.05,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 130.55,
"orders": 1
},
{
"quantity": 100,
"price": 130.6,
"orders": 1
},
{
"quantity": 100,
"price": 130.95,
"orders": 1
},
{
"quantity": 200,
"price": 131,
"orders": 1
},
{
"quantity": 200,
"price": 131.95,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|76986",
"symbol": "BRITANNIA25MAY5450CE",
"last_price": 130.25,
"volume": 283500,
"average_price": 154.66,
"oi": 23600,
"net_change": 8.55,
"total_buy_quantity": 10600,
"total_sell_quantity": 18600,
"lower_circuit_limit": 33.25,
"upper_circuit_limit": 210.15,
"last_trade_time": "1746698395088",
"oi_day_high": 27800,
"oi_day_low": 15400
},
"NSE_FO:JINDALSTEL25MAY910PE": {
"ohlc": {
"open": 42.2,
"high": 66.9,
"low": 42.2,
"close": 67.15
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 68.05,
"orders": 1
},
{
"quantity": 625,
"price": 68,
"orders": 1
},
{
"quantity": 625,
"price": 67.95,
"orders": 1
},
{
"quantity": 625,
"price": 67.6,
"orders": 1
},
{
"quantity": 625,
"price": 67.55,
"orders": 1
}
],
"sell": [
{
"quantity": 625,
"price": 69.25,
"orders": 1
},
{
"quantity": 625,
"price": 69.3,
"orders": 1
},
{
"quantity": 625,
"price": 69.7,
"orders": 1
},
{
"quantity": 2500,
"price": 71.85,
"orders": 1
},
{
"quantity": 2500,
"price": 71.9,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|109181",
"symbol": "JINDALSTEL25MAY910PE",
"last_price": 67.15,
"volume": 36250,
"average_price": 52.98,
"oi": 83750,
"net_change": 22.4,
"total_buy_quantity": 70625,
"total_sell_quantity": 26250,
"lower_circuit_limit": 11.65,
"upper_circuit_limit": 77.85,
"last_trade_time": "1746698397866",
"oi_day_high": 100625,
"oi_day_low": 83750
},
"NSE_FO:PFC25MAY430PE": {
"ohlc": {
"open": 30.5,
"high": 46.65,
"low": 28.4,
"close": 46.55
},
"depth": {
"buy": [
{
"quantity": 2600,
"price": 46.55,
"orders": 2
},
{
"quantity": 1300,
"price": 46.25,
"orders": 1
},
{
"quantity": 1300,
"price": 46.2,
"orders": 1
},
{
"quantity": 1300,
"price": 46,
"orders": 1
},
{
"quantity": 1300,
"price": 45.95,
"orders": 1
}
],
"sell": [
{
"quantity": 1300,
"price": 46.8,
"orders": 1
},
{
"quantity": 1300,
"price": 46.85,
"orders": 1
},
{
"quantity": 1300,
"price": 47.45,
"orders": 1
},
{
"quantity": 1300,
"price": 47.5,
"orders": 1
},
{
"quantity": 1300,
"price": 47.6,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|128559",
"symbol": "PFC25MAY430PE",
"last_price": 46.55,
"volume": 210600,
"average_price": 35.98,
"oi": 1392300,
"net_change": 14.6,
"total_buy_quantity": 163800,
"total_sell_quantity": 71500,
"lower_circuit_limit": 10.2,
"upper_circuit_limit": 53.7,
"last_trade_time": "1746698388611",
"oi_day_high": 1406600,
"oi_day_low": 1381900
},
"NSE_FO:HDFCLIFE25MAY710CE": {
"ohlc": {
"open": 24,
"high": 26.7,
"low": 21.25,
"close": 23
},
"depth": {
"buy": [
{
"quantity": 2200,
"price": 22.7,
"orders": 2
},
{
"quantity": 2200,
"price": 22.55,
"orders": 1
},
{
"quantity": 1100,
"price": 21.95,
"orders": 1
},
{
"quantity": 1100,
"price": 21.9,
"orders": 1
},
{
"quantity": 1100,
"price": 21.8,
"orders": 1
}
],
"sell": [
{
"quantity": 1100,
"price": 23.2,
"orders": 1
},
{
"quantity": 1100,
"price": 23.25,
"orders": 1
},
{
"quantity": 1100,
"price": 23.35,
"orders": 1
},
{
"quantity": 1100,
"price": 24.4,
"orders": 1
},
{
"quantity": 11000,
"price": 24.45,
"orders": 2
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|94703",
"symbol": "HDFCLIFE25MAY710CE",
"last_price": 23,
"volume": 59400,
"average_price": 24.23,
"oi": 282700,
"net_change": -2.1,
"total_buy_quantity": 57200,
"total_sell_quantity": 113300,
"lower_circuit_limit": 3.8,
"upper_circuit_limit": 46.4,
"last_trade_time": "1746698262826",
"oi_day_high": 293700,
"oi_day_low": 282700
},
"NSE_FO:HUDCO25MAY230PE": {
"ohlc": {
"open": 20.9,
"high": 22.15,
"low": 13.3,
"close": 22
},
"depth": {
"buy": [
{
"quantity": 2425,
"price": 21.8,
"orders": 1
},
{
"quantity": 2425,
"price": 21.75,
"orders": 1
},
{
"quantity": 2425,
"price": 21.7,
"orders": 1
},
{
"quantity": 2425,
"price": 21.65,
"orders": 1
},
{
"quantity": 2425,
"price": 21.6,
"orders": 1
}
],
"sell": [
{
"quantity": 2425,
"price": 22.05,
"orders": 1
},
{
"quantity": 4850,
"price": 22.1,
"orders": 2
},
{
"quantity": 9700,
"price": 22.15,
"orders": 3
},
{
"quantity": 2425,
"price": 22.2,
"orders": 1
},
{
"quantity": 2425,
"price": 22.25,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|90027",
"symbol": "HUDCO25MAY230PE",
"last_price": 22,
"volume": 489850,
"average_price": 16.1,
"oi": 608675,
"net_change": 3.15,
"total_buy_quantity": 252200,
"total_sell_quantity": 276450,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 38.85,
"last_trade_time": "1746698370016",
"oi_day_high": 642625,
"oi_day_low": 603825
},
"NSE_FO:IEX25MAY190PE": {
"ohlc": {
"open": 4.3,
"high": 8.8,
"low": 3.85,
"close": 8.9
},
"depth": {
"buy": [
{
"quantity": 3750,
"price": 8.75,
"orders": 1
},
{
"quantity": 3750,
"price": 8.7,
"orders": 1
},
{
"quantity": 7500,
"price": 8.65,
"orders": 2
},
{
"quantity": 7500,
"price": 8.6,
"orders": 2
},
{
"quantity": 3750,
"price": 8.55,
"orders": 1
}
],
"sell": [
{
"quantity": 15000,
"price": 8.85,
"orders": 3
},
{
"quantity": 7500,
"price": 8.9,
"orders": 2
},
{
"quantity": 18750,
"price": 8.95,
"orders": 4
},
{
"quantity": 7500,
"price": 9,
"orders": 2
},
{
"quantity": 3750,
"price": 9.05,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|92034",
"symbol": "IEX25MAY190PE",
"last_price": 8.9,
"volume": 2208750,
"average_price": 5.84,
"oi": 2133750,
"net_change": 4.55,
"total_buy_quantity": 513750,
"total_sell_quantity": 461250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.35,
"last_trade_time": "1746698391448",
"oi_day_high": 2283750,
"oi_day_low": 2107500
},
"NSE_FO:ITC25MAY430PE": {
"ohlc": {
"open": 7.5,
"high": 12.3,
"low": 7.5,
"close": 9.85
},
"depth": {
"buy": [
{
"quantity": 1600,
"price": 9.7,
"orders": 1
},
{
"quantity": 6400,
"price": 9.65,
"orders": 4
},
{
"quantity": 8000,
"price": 9.6,
"orders": 5
},
{
"quantity": 8000,
"price": 9.55,
"orders": 5
},
{
"quantity": 6400,
"price": 9.5,
"orders": 4
}
],
"sell": [
{
"quantity": 17600,
"price": 9.8,
"orders": 6
},
{
"quantity": 6400,
"price": 9.85,
"orders": 3
},
{
"quantity": 6400,
"price": 9.9,
"orders": 3
},
{
"quantity": 8000,
"price": 9.95,
"orders": 5
},
{
"quantity": 3200,
"price": 10,
"orders": 2
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|97220",
"symbol": "ITC25MAY430PE",
"last_price": 9.85,
"volume": 7044800,
"average_price": 10.04,
"oi": 3860800,
"net_change": 1.45,
"total_buy_quantity": 403200,
"total_sell_quantity": 281600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.4,
"last_trade_time": "1746698379592",
"oi_day_high": 3934400,
"oi_day_low": 3585600
},
"NSE_FO:AUBANK25MAY680CE": {
"ohlc": {
"open": 29.8,
"high": 42.95,
"low": 28.2,
"close": 30.25
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 29.95,
"orders": 1
},
{
"quantity": 1000,
"price": 29.9,
"orders": 1
},
{
"quantity": 1000,
"price": 29.65,
"orders": 1
},
{
"quantity": 1000,
"price": 29.45,
"orders": 1
},
{
"quantity": 1000,
"price": 29.4,
"orders": 1
}
],
"sell": [
{
"quantity": 2000,
"price": 30.7,
"orders": 2
},
{
"quantity": 1000,
"price": 30.75,
"orders": 1
},
{
"quantity": 1000,
"price": 30.8,
"orders": 1
},
{
"quantity": 1000,
"price": 30.95,
"orders": 1
},
{
"quantity": 1000,
"price": 31.15,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|68660",
"symbol": "AUBANK25MAY680CE",
"last_price": 30.25,
"volume": 634000,
"average_price": 35.77,
"oi": 367000,
"net_change": 3.3,
"total_buy_quantity": 142000,
"total_sell_quantity": 128000,
"lower_circuit_limit": 1.4,
"upper_circuit_limit": 52.5,
"last_trade_time": "1746698379075",
"oi_day_high": 473000,
"oi_day_low": 367000
},
"NSE_FO:ADANIENT25MAY2440CE": {
"ohlc": {
"open": 46.4,
"high": 53,
"low": 29.8,
"close": 29
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 28.7,
"orders": 1
},
{
"quantity": 600,
"price": 28.35,
"orders": 2
},
{
"quantity": 300,
"price": 28.05,
"orders": 1
},
{
"quantity": 300,
"price": 28,
"orders": 1
},
{
"quantity": 300,
"price": 27.3,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 29.15,
"orders": 1
},
{
"quantity": 300,
"price": 29.3,
"orders": 1
},
{
"quantity": 900,
"price": 29.35,
"orders": 2
},
{
"quantity": 300,
"price": 29.6,
"orders": 1
},
{
"quantity": 600,
"price": 29.65,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|64512",
"symbol": "ADANIENT25MAY2440CE",
"last_price": 29,
"volume": 394800,
"average_price": 38.52,
"oi": 383700,
"net_change": -18.05,
"total_buy_quantity": 102300,
"total_sell_quantity": 56700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 141.7,
"last_trade_time": "1746698394341",
"oi_day_high": 436500,
"oi_day_low": 383700
},
"NSE_FO:TATAELXSI25MAY5900CE": {
"ohlc": {
"open": 141.55,
"high": 223.5,
"low": 127,
"close": 127
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 125.05,
"orders": 1
},
{
"quantity": 300,
"price": 125,
"orders": 1
},
{
"quantity": 100,
"price": 121,
"orders": 1
},
{
"quantity": 100,
"price": 120.05,
"orders": 1
},
{
"quantity": 100,
"price": 120,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 133.5,
"orders": 1
},
{
"quantity": 100,
"price": 133.55,
"orders": 1
},
{
"quantity": 100,
"price": 147.7,
"orders": 1
},
{
"quantity": 2000,
"price": 152.4,
"orders": 1
},
{
"quantity": 100,
"price": 152.5,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|142497",
"symbol": "TATAELXSI25MAY5900CE",
"last_price": 127,
"volume": 131200,
"average_price": 182.53,
"oi": 55400,
"net_change": -7.85,
"total_buy_quantity": 15900,
"total_sell_quantity": 20700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 295.05,
"last_trade_time": "1746698392366",
"oi_day_high": 57800,
"oi_day_low": 49800
},
"NSE_FO:CHAMBLFERT25MAY690CE": {
"ohlc": {
"open": 31.8,
"high": 40,
"low": 18.6,
"close": 21.2
},
"depth": {
"buy": [
{
"quantity": 950,
"price": 19.8,
"orders": 1
},
{
"quantity": 950,
"price": 19.75,
"orders": 1
},
{
"quantity": 950,
"price": 19.65,
"orders": 1
},
{
"quantity": 1900,
"price": 19.55,
"orders": 1
},
{
"quantity": 950,
"price": 19.5,
"orders": 1
}
],
"sell": [
{
"quantity": 1900,
"price": 21,
"orders": 2
},
{
"quantity": 1900,
"price": 21.55,
"orders": 1
},
{
"quantity": 1900,
"price": 21.9,
"orders": 1
},
{
"quantity": 1900,
"price": 21.95,
"orders": 1
},
{
"quantity": 1900,
"price": 22.55,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|80508",
"symbol": "CHAMBLFERT25MAY690CE",
"last_price": 21.2,
"volume": 1573200,
"average_price": 25.94,
"oi": 644100,
"net_change": -9.45,
"total_buy_quantity": 137750,
"total_sell_quantity": 131100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 65.4,
"last_trade_time": "1746698397519",
"oi_day_high": 644100,
"oi_day_low": 480700
},
"NSE_FO:HINDZINC25MAY460PE": {
"ohlc": {
"open": 42.3,
"high": 53.8,
"low": 42.1,
"close": 53.8
},
"depth": {
"buy": [
{
"quantity": 1225,
"price": 53.5,
"orders": 1
},
{
"quantity": 1225,
"price": 53.45,
"orders": 1
},
{
"quantity": 1225,
"price": 53.35,
"orders": 1
},
{
"quantity": 1225,
"price": 53.25,
"orders": 1
},
{
"quantity": 1225,
"price": 53.1,
"orders": 1
}
],
"sell": [
{
"quantity": 1225,
"price": 54.9,
"orders": 1
},
{
"quantity": 1225,
"price": 54.95,
"orders": 1
},
{
"quantity": 1225,
"price": 55,
"orders": 1
},
{
"quantity": 1225,
"price": 55.05,
"orders": 1
},
{
"quantity": 1225,
"price": 55.25,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|98904",
"symbol": "HINDZINC25MAY460PE",
"last_price": 53.8,
"volume": 12250,
"average_price": 49.33,
"oi": 74725,
"net_change": 14.3,
"total_buy_quantity": 116375,
"total_sell_quantity": 47775,
"lower_circuit_limit": 15.85,
"upper_circuit_limit": 63.15,
"last_trade_time": "1746698161011",
"oi_day_high": 75950,
"oi_day_low": 74725
},
"NSE_FO:DEEPAKNTR25MAY2000CE": {
"ohlc": {
"open": 78.2,
"high": 78.2,
"low": 37.4,
"close": 38.4
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 37.35,
"orders": 1
},
{
"quantity": 300,
"price": 37.3,
"orders": 1
},
{
"quantity": 900,
"price": 37.05,
"orders": 1
},
{
"quantity": 300,
"price": 37,
"orders": 1
},
{
"quantity": 900,
"price": 35.65,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 38.75,
"orders": 1
},
{
"quantity": 300,
"price": 38.8,
"orders": 1
},
{
"quantity": 900,
"price": 39.25,
"orders": 1
},
{
"quantity": 300,
"price": 39.3,
"orders": 1
},
{
"quantity": 300,
"price": 39.45,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|78772",
"symbol": "DEEPAKNTR25MAY2000CE",
"last_price": 38.4,
"volume": 210600,
"average_price": 54.43,
"oi": 197400,
"net_change": -31.45,
"total_buy_quantity": 60000,
"total_sell_quantity": 44700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 137.1,
"last_trade_time": "1746698383786",
"oi_day_high": 198300,
"oi_day_low": 160800
},
"NSE_FO:MGL25MAY1320PE": {
"ohlc": {
"open": 17.5,
"high": 31.65,
"low": 13.8,
"close": 38.2
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 29.55,
"orders": 1
},
{
"quantity": 400,
"price": 29.5,
"orders": 1
},
{
"quantity": 400,
"price": 29.25,
"orders": 1
},
{
"quantity": 2000,
"price": 29.2,
"orders": 1
},
{
"quantity": 400,
"price": 29,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 33.5,
"orders": 1
},
{
"quantity": 400,
"price": 33.55,
"orders": 1
},
{
"quantity": 400,
"price": 36.2,
"orders": 1
},
{
"quantity": 2000,
"price": 36.25,
"orders": 1
},
{
"quantity": 400,
"price": 36.7,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|105646",
"symbol": "MGL25MAY1320PE",
"last_price": 38.2,
"volume": 33200,
"average_price": 20.21,
"oi": 68400,
"net_change": 18.4,
"total_buy_quantity": 102000,
"total_sell_quantity": 42800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 46.65,
"last_trade_time": "1746698397050",
"oi_day_high": 70800,
"oi_day_low": 67200
},
"NSE_FO:NATIONALUM25MAY160CE": {
"ohlc": {
"open": 5.85,
"high": 6.7,
"low": 4.4,
"close": 4.3
},
"depth": {
"buy": [
{
"quantity": 3750,
"price": 4.35,
"orders": 1
},
{
"quantity": 18750,
"price": 4.3,
"orders": 5
},
{
"quantity": 15000,
"price": 4.25,
"orders": 3
},
{
"quantity": 7500,
"price": 4.2,
"orders": 2
},
{
"quantity": 52500,
"price": 4.15,
"orders": 5
}
],
"sell": [
{
"quantity": 22500,
"price": 4.45,
"orders": 5
},
{
"quantity": 15000,
"price": 4.5,
"orders": 4
},
{
"quantity": 22500,
"price": 4.55,
"orders": 5
},
{
"quantity": 18750,
"price": 4.6,
"orders": 4
},
{
"quantity": 11250,
"price": 4.65,
"orders": 2
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|107479",
"symbol": "NATIONALUM25MAY160CE",
"last_price": 4.3,
"volume": 5043750,
"average_price": 5.54,
"oi": 4410000,
"net_change": -1.75,
"total_buy_quantity": 630000,
"total_sell_quantity": 1117500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.05,
"last_trade_time": "1746698391024",
"oi_day_high": 4410000,
"oi_day_low": 3382500
},
"NSE_FO:APLAPOLLO25MAY1620CE": {
"ohlc": {
"open": 80.9,
"high": 113.7,
"low": 74.1,
"close": 81.05
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 81,
"orders": 1
},
{
"quantity": 350,
"price": 80.15,
"orders": 1
},
{
"quantity": 700,
"price": 80.05,
"orders": 1
},
{
"quantity": 350,
"price": 79.1,
"orders": 1
},
{
"quantity": 350,
"price": 77.65,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 82.65,
"orders": 1
},
{
"quantity": 350,
"price": 82.7,
"orders": 1
},
{
"quantity": 350,
"price": 82.8,
"orders": 1
},
{
"quantity": 350,
"price": 86.1,
"orders": 1
},
{
"quantity": 1750,
"price": 86.15,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|68083",
"symbol": "APLAPOLLO25MAY1620CE",
"last_price": 81.05,
"volume": 49000,
"average_price": 96.32,
"oi": 296800,
"net_change": -1,
"total_buy_quantity": 57750,
"total_sell_quantity": 25900,
"lower_circuit_limit": 16.45,
"upper_circuit_limit": 147.65,
"last_trade_time": "1746698392770",
"oi_day_high": 297500,
"oi_day_low": 286300
},
"NSE_FO:BHARTIARTL25MAY1840CE": {
"ohlc": {
"open": 80.6,
"high": 82.9,
"low": 61.85,
"close": 62.65
},
"depth": {
"buy": [
{
"quantity": 475,
"price": 62.2,
"orders": 1
},
{
"quantity": 950,
"price": 62.15,
"orders": 1
},
{
"quantity": 475,
"price": 61.9,
"orders": 1
},
{
"quantity": 950,
"price": 61.85,
"orders": 1
},
{
"quantity": 475,
"price": 61.8,
"orders": 1
}
],
"sell": [
{
"quantity": 475,
"price": 63.45,
"orders": 1
},
{
"quantity": 475,
"price": 63.5,
"orders": 1
},
{
"quantity": 950,
"price": 63.55,
"orders": 1
},
{
"quantity": 475,
"price": 74.2,
"orders": 1
},
{
"quantity": 475,
"price": 74.35,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|71333",
"symbol": "BHARTIARTL25MAY1840CE",
"last_price": 62.65,
"volume": 339150,
"average_price": 70.8,
"oi": 766175,
"net_change": -17.15,
"total_buy_quantity": 21375,
"total_sell_quantity": 47975,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 137.9,
"last_trade_time": "1746698396818",
"oi_day_high": 820325,
"oi_day_low": 766175
},
"NSE_FO:ONGC25MAY250PE": {
"ohlc": {
"open": 14.05,
"high": 20.05,
"low": 13.85,
"close": 19.85
},
"depth": {
"buy": [
{
"quantity": 1925,
"price": 19.65,
"orders": 1
},
{
"quantity": 1925,
"price": 19.6,
"orders": 1
},
{
"quantity": 11550,
"price": 19.55,
"orders": 3
},
{
"quantity": 1925,
"price": 19.5,
"orders": 1
},
{
"quantity": 1925,
"price": 19.4,
"orders": 1
}
],
"sell": [
{
"quantity": 1925,
"price": 19.85,
"orders": 1
},
{
"quantity": 1925,
"price": 19.9,
"orders": 1
},
{
"quantity": 7700,
"price": 19.95,
"orders": 3
},
{
"quantity": 3850,
"price": 20,
"orders": 2
},
{
"quantity": 3850,
"price": 20.05,
"orders": 2
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|111574",
"symbol": "ONGC25MAY250PE",
"last_price": 19.85,
"volume": 300300,
"average_price": 16.66,
"oi": 1732500,
"net_change": 6.65,
"total_buy_quantity": 250250,
"total_sell_quantity": 244475,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33.2,
"last_trade_time": "1746698387914",
"oi_day_high": 1740200,
"oi_day_low": 1655500
},
"NSE_FO:TATACOMM25MAY1600CE": {
"ohlc": {
"open": 31.65,
"high": 32.85,
"low": 18.95,
"close": 19.45
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 19,
"orders": 1
},
{
"quantity": 250,
"price": 18.95,
"orders": 1
},
{
"quantity": 750,
"price": 18.9,
"orders": 3
},
{
"quantity": 750,
"price": 18.85,
"orders": 2
},
{
"quantity": 250,
"price": 18.7,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 20.3,
"orders": 1
},
{
"quantity": 250,
"price": 20.35,
"orders": 1
},
{
"quantity": 250,
"price": 21.6,
"orders": 1
},
{
"quantity": 1250,
"price": 21.65,
"orders": 1
},
{
"quantity": 250,
"price": 21.9,
"orders": 1
}
]
},
"timestamp": "2025-05-08T15:30:00.358+05:30",
"instrument_token": "NSE_FO|127024",
"symbol": "TATACOMM25MAY1600CE",
"last_price": 19.45,
"volume": 138750,
"average_price": 23.54,
"oi": 333500,
"net_change": -9.45,
"total_buy_quantity": 63000,
"total_sell_quantity": 79000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 60.75,
"last_trade_time": "1746698396356",
"oi_day_high": 339250,
"oi_day_low": 318250
}
}
}