{
"status": "success",
"data": {
"NSE_FO:ADANIPORTS25MAY1240PE": {
"ohlc": {
"open": 28,
"high": 28,
"low": 18.25,
"close": 19.85
},
"depth": {
"buy": [
{
"quantity": 1200,
"price": 19.85,
"orders": 2
},
{
"quantity": 1200,
"price": 19.8,
"orders": 3
},
{
"quantity": 1200,
"price": 19.75,
"orders": 3
},
{
"quantity": 800,
"price": 19.7,
"orders": 2
},
{
"quantity": 800,
"price": 19.65,
"orders": 2
}
],
"sell": [
{
"quantity": 400,
"price": 20.1,
"orders": 1
},
{
"quantity": 400,
"price": 20.15,
"orders": 1
},
{
"quantity": 400,
"price": 20.2,
"orders": 1
},
{
"quantity": 4000,
"price": 20.25,
"orders": 4
},
{
"quantity": 1200,
"price": 20.3,
"orders": 3
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|65157",
"symbol": "ADANIPORTS25MAY1240PE",
"last_price": 19.85,
"volume": 702000,
"average_price": 22.38,
"oi": 488800,
"net_change": 3.25,
"total_buy_quantity": 525200,
"total_sell_quantity": 89600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 39.6,
"last_trade_time": "1746784791448",
"oi_day_high": 495200,
"oi_day_low": 466800
},
"NSE_FO:POWERGRID25MAY315CE": {
"ohlc": {
"open": 3,
"high": 5.25,
"low": 3,
"close": 3.9
},
"depth": {
"buy": [
{
"quantity": 3600,
"price": 3.8,
"orders": 2
},
{
"quantity": 9000,
"price": 3.75,
"orders": 4
},
{
"quantity": 16200,
"price": 3.7,
"orders": 5
},
{
"quantity": 7200,
"price": 3.65,
"orders": 3
},
{
"quantity": 30600,
"price": 3.6,
"orders": 6
}
],
"sell": [
{
"quantity": 7200,
"price": 3.9,
"orders": 4
},
{
"quantity": 7200,
"price": 3.95,
"orders": 3
},
{
"quantity": 28800,
"price": 4,
"orders": 7
},
{
"quantity": 7200,
"price": 4.05,
"orders": 3
},
{
"quantity": 7200,
"price": 4.1,
"orders": 3
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|132589",
"symbol": "POWERGRID25MAY315CE",
"last_price": 3.9,
"volume": 1188000,
"average_price": 4.2,
"oi": 1584000,
"net_change": -2.4,
"total_buy_quantity": 572400,
"total_sell_quantity": 534600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.3,
"last_trade_time": "1746784795683",
"oi_day_high": 1618200,
"oi_day_low": 1436400
},
"NSE_FO:SUPREMEIND25MAY3500PE": {
"ohlc": {
"open": 178.65,
"high": 184.95,
"low": 149.75,
"close": 150
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 144.05,
"orders": 2
},
{
"quantity": 125,
"price": 144,
"orders": 1
},
{
"quantity": 875,
"price": 137.3,
"orders": 2
},
{
"quantity": 625,
"price": 135.1,
"orders": 1
},
{
"quantity": 625,
"price": 135,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 158.25,
"orders": 1
},
{
"quantity": 125,
"price": 158.3,
"orders": 1
},
{
"quantity": 125,
"price": 158.5,
"orders": 1
},
{
"quantity": 625,
"price": 163.15,
"orders": 1
},
{
"quantity": 2000,
"price": 164.55,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|141139",
"symbol": "SUPREMEIND25MAY3500PE",
"last_price": 150,
"volume": 5375,
"average_price": 165.89,
"oi": 14500,
"net_change": -7,
"total_buy_quantity": 14875,
"total_sell_quantity": 15125,
"lower_circuit_limit": 33.1,
"upper_circuit_limit": 280.9,
"last_trade_time": "1746784678353",
"oi_day_high": 14875,
"oi_day_low": 14250
},
"NSE_FO:MARICO25MAY720CE": {
"ohlc": {
"open": 20.1,
"high": 21.8,
"low": 16.8,
"close": 20.5
},
"depth": {
"buy": [
{
"quantity": 1200,
"price": 20.5,
"orders": 1
},
{
"quantity": 1200,
"price": 20.4,
"orders": 1
},
{
"quantity": 1200,
"price": 20.3,
"orders": 1
},
{
"quantity": 1200,
"price": 20.25,
"orders": 1
},
{
"quantity": 1200,
"price": 20.15,
"orders": 1
}
],
"sell": [
{
"quantity": 1200,
"price": 20.8,
"orders": 1
},
{
"quantity": 1200,
"price": 20.85,
"orders": 1
},
{
"quantity": 2400,
"price": 20.9,
"orders": 2
},
{
"quantity": 1200,
"price": 20.95,
"orders": 1
},
{
"quantity": 2400,
"price": 21,
"orders": 2
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|104182",
"symbol": "MARICO25MAY720CE",
"last_price": 20.5,
"volume": 1020000,
"average_price": 19.42,
"oi": 577200,
"net_change": 0.45,
"total_buy_quantity": 444000,
"total_sell_quantity": 216000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 40.05,
"last_trade_time": "1746784795796",
"oi_day_high": 597600,
"oi_day_low": 535200
},
"NSE_FO:RBLBANK25MAY197.5PE": {
"ohlc": {
"open": 9.25,
"high": 9.25,
"low": 6.5,
"close": 7.5
},
"depth": {
"buy": [
{
"quantity": 55000,
"price": 5.6,
"orders": 1
},
{
"quantity": 2500,
"price": 5.55,
"orders": 1
},
{
"quantity": 77500,
"price": 5.5,
"orders": 4
},
{
"quantity": 27500,
"price": 5.15,
"orders": 1
},
{
"quantity": 17500,
"price": 5.1,
"orders": 1
}
],
"sell": [
{
"quantity": 2500,
"price": 7.35,
"orders": 1
},
{
"quantity": 10000,
"price": 7.4,
"orders": 1
},
{
"quantity": 77500,
"price": 7.5,
"orders": 1
},
{
"quantity": 2500,
"price": 8.7,
"orders": 1
},
{
"quantity": 2500,
"price": 8.95,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|134047",
"symbol": "RBLBANK25MAY197.5PE",
"last_price": 7.5,
"volume": 22500,
"average_price": 7.44,
"oi": 500000,
"net_change": 1.15,
"total_buy_quantity": 292500,
"total_sell_quantity": 122500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.35,
"last_trade_time": "1746777642479",
"oi_day_high": 512500,
"oi_day_low": 500000
},
"NSE_FO:MCX25MAY6200PE": {
"ohlc": {
"open": 494.15,
"high": 662.4,
"low": 487.1,
"close": 573.65
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 556.25,
"orders": 1
},
{
"quantity": 100,
"price": 556.2,
"orders": 1
},
{
"quantity": 100,
"price": 555.3,
"orders": 1
},
{
"quantity": 100,
"price": 555.25,
"orders": 1
},
{
"quantity": 100,
"price": 545.1,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 564.3,
"orders": 1
},
{
"quantity": 100,
"price": 564.35,
"orders": 1
},
{
"quantity": 100,
"price": 564.4,
"orders": 1
},
{
"quantity": 100,
"price": 565.55,
"orders": 1
},
{
"quantity": 100,
"price": 565.6,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|105170",
"symbol": "MCX25MAY6200PE",
"last_price": 573.65,
"volume": 40000,
"average_price": 586.14,
"oi": 36700,
"net_change": 178.4,
"total_buy_quantity": 9500,
"total_sell_quantity": 8400,
"lower_circuit_limit": 129.45,
"upper_circuit_limit": 1066.85,
"last_trade_time": "1746784524844",
"oi_day_high": 48000,
"oi_day_low": 36700
},
"NSE_FO:IDFCFIRSTB25MAY68CE": {
"ohlc": {
"open": 1.4,
"high": 1.85,
"low": 1.4,
"close": 1.6
},
"depth": {
"buy": [
{
"quantity": 105000,
"price": 1.55,
"orders": 7
},
{
"quantity": 202500,
"price": 1.5,
"orders": 13
},
{
"quantity": 142500,
"price": 1.45,
"orders": 8
},
{
"quantity": 232500,
"price": 1.4,
"orders": 10
},
{
"quantity": 285000,
"price": 1.35,
"orders": 10
}
],
"sell": [
{
"quantity": 142500,
"price": 1.65,
"orders": 11
},
{
"quantity": 187500,
"price": 1.7,
"orders": 10
},
{
"quantity": 142500,
"price": 1.75,
"orders": 11
},
{
"quantity": 120000,
"price": 1.8,
"orders": 10
},
{
"quantity": 120000,
"price": 1.85,
"orders": 8
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|91754",
"symbol": "IDFCFIRSTB25MAY68CE",
"last_price": 1.6,
"volume": 7125000,
"average_price": 1.58,
"oi": 9592500,
"net_change": 0,
"total_buy_quantity": 6090000,
"total_sell_quantity": 2167500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.6,
"last_trade_time": "1746784743701",
"oi_day_high": 9682500,
"oi_day_low": 9187500
},
"NSE_FO:ONGC25MAY250CE": {
"ohlc": {
"open": 1.8,
"high": 2.25,
"low": 1.6,
"close": 2.1
},
"depth": {
"buy": [
{
"quantity": 11550,
"price": 2.1,
"orders": 3
},
{
"quantity": 30800,
"price": 2.05,
"orders": 5
},
{
"quantity": 61600,
"price": 2,
"orders": 12
},
{
"quantity": 28875,
"price": 1.95,
"orders": 5
},
{
"quantity": 30800,
"price": 1.9,
"orders": 11
}
],
"sell": [
{
"quantity": 15400,
"price": 2.15,
"orders": 5
},
{
"quantity": 42350,
"price": 2.2,
"orders": 11
},
{
"quantity": 57750,
"price": 2.25,
"orders": 11
},
{
"quantity": 50050,
"price": 2.3,
"orders": 8
},
{
"quantity": 7700,
"price": 2.35,
"orders": 4
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|111573",
"symbol": "ONGC25MAY250CE",
"last_price": 2.1,
"volume": 3613225,
"average_price": 2.02,
"oi": 9084075,
"net_change": 0.1,
"total_buy_quantity": 1884575,
"total_sell_quantity": 1505350,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22,
"last_trade_time": "1746784785011",
"oi_day_high": 9097550,
"oi_day_low": 8597050
},
"NSE_FO:AUROPHARMA25MAY1260CE": {
"ohlc": {
"open": 10.5,
"high": 15.5,
"low": 10.1,
"close": 14
},
"depth": {
"buy": [
{
"quantity": 1100,
"price": 13.9,
"orders": 2
},
{
"quantity": 550,
"price": 13.75,
"orders": 1
},
{
"quantity": 550,
"price": 13.7,
"orders": 1
},
{
"quantity": 550,
"price": 13.65,
"orders": 1
},
{
"quantity": 2750,
"price": 13.55,
"orders": 1
}
],
"sell": [
{
"quantity": 1100,
"price": 14.15,
"orders": 1
},
{
"quantity": 550,
"price": 14.35,
"orders": 1
},
{
"quantity": 550,
"price": 14.4,
"orders": 1
},
{
"quantity": 550,
"price": 14.5,
"orders": 1
},
{
"quantity": 550,
"price": 14.55,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|70676",
"symbol": "AUROPHARMA25MAY1260CE",
"last_price": 14,
"volume": 436700,
"average_price": 12.77,
"oi": 619300,
"net_change": -0.35,
"total_buy_quantity": 370700,
"total_sell_quantity": 115500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 34.35,
"last_trade_time": "1746784771143",
"oi_day_high": 675950,
"oi_day_low": 618200
},
"NSE_FO:ETERNAL25MAY235CE": {
"ohlc": {
"open": 4.15,
"high": 6.5,
"low": 4.15,
"close": 5.55
},
"depth": {
"buy": [
{
"quantity": 16000,
"price": 5.55,
"orders": 6
},
{
"quantity": 16000,
"price": 5.5,
"orders": 7
},
{
"quantity": 24000,
"price": 5.45,
"orders": 6
},
{
"quantity": 14000,
"price": 5.4,
"orders": 6
},
{
"quantity": 8000,
"price": 5.35,
"orders": 3
}
],
"sell": [
{
"quantity": 16000,
"price": 5.65,
"orders": 6
},
{
"quantity": 14000,
"price": 5.7,
"orders": 5
},
{
"quantity": 26000,
"price": 5.75,
"orders": 9
},
{
"quantity": 18000,
"price": 5.8,
"orders": 7
},
{
"quantity": 10000,
"price": 5.85,
"orders": 4
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|146346",
"symbol": "ETERNAL25MAY235CE",
"last_price": 5.55,
"volume": 4152000,
"average_price": 5.53,
"oi": 2938000,
"net_change": -0.6,
"total_buy_quantity": 562000,
"total_sell_quantity": 846000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.15,
"last_trade_time": "1746784789320",
"oi_day_high": 2946000,
"oi_day_low": 2596000
},
"NSE_FO:JSWENERGY25MAY500CE": {
"ohlc": {
"open": 6.3,
"high": 8.65,
"low": 5.1,
"close": 7.15
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 7.15,
"orders": 1
},
{
"quantity": 3000,
"price": 7.1,
"orders": 3
},
{
"quantity": 3750,
"price": 7.05,
"orders": 4
},
{
"quantity": 10500,
"price": 7,
"orders": 3
},
{
"quantity": 13500,
"price": 6.95,
"orders": 4
}
],
"sell": [
{
"quantity": 3000,
"price": 7.3,
"orders": 4
},
{
"quantity": 3000,
"price": 7.35,
"orders": 3
},
{
"quantity": 1500,
"price": 7.4,
"orders": 2
},
{
"quantity": 1500,
"price": 7.45,
"orders": 2
},
{
"quantity": 6000,
"price": 7.5,
"orders": 4
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|98578",
"symbol": "JSWENERGY25MAY500CE",
"last_price": 7.15,
"volume": 455250,
"average_price": 7.1,
"oi": 810000,
"net_change": -1.35,
"total_buy_quantity": 755250,
"total_sell_quantity": 183750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.5,
"last_trade_time": "1746784776412",
"oi_day_high": 817500,
"oi_day_low": 766500
},
"NSE_FO:AARTIIND25MAY440PE": {
"ohlc": {
"open": 19,
"high": 19.15,
"low": 9.5,
"close": 13.25
},
"depth": {
"buy": [
{
"quantity": 2000,
"price": 13.2,
"orders": 2
},
{
"quantity": 1000,
"price": 13.15,
"orders": 1
},
{
"quantity": 5000,
"price": 13.1,
"orders": 2
},
{
"quantity": 6000,
"price": 13.05,
"orders": 3
},
{
"quantity": 3000,
"price": 13,
"orders": 3
}
],
"sell": [
{
"quantity": 2000,
"price": 13.35,
"orders": 2
},
{
"quantity": 1000,
"price": 13.4,
"orders": 1
},
{
"quantity": 7000,
"price": 13.45,
"orders": 1
},
{
"quantity": 1000,
"price": 13.5,
"orders": 1
},
{
"quantity": 2000,
"price": 13.55,
"orders": 2
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|63461",
"symbol": "AARTIIND25MAY440PE",
"last_price": 13.25,
"volume": 1544000,
"average_price": 12.06,
"oi": 539000,
"net_change": -2.1,
"total_buy_quantity": 377000,
"total_sell_quantity": 136000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 35.35,
"last_trade_time": "1746784790822",
"oi_day_high": 611000,
"oi_day_low": 500000
},
"NSE_FO:TRENT25MAY5300CE": {
"ohlc": {
"open": 144.95,
"high": 171.5,
"low": 117.15,
"close": 122.45
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 121.15,
"orders": 1
},
{
"quantity": 100,
"price": 121,
"orders": 1
},
{
"quantity": 100,
"price": 120.75,
"orders": 1
},
{
"quantity": 100,
"price": 120.55,
"orders": 1
},
{
"quantity": 200,
"price": 120.05,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 122.4,
"orders": 1
},
{
"quantity": 200,
"price": 122.75,
"orders": 1
},
{
"quantity": 200,
"price": 122.95,
"orders": 1
},
{
"quantity": 100,
"price": 123.4,
"orders": 1
},
{
"quantity": 100,
"price": 124.15,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|144980",
"symbol": "TRENT25MAY5300CE",
"last_price": 122.45,
"volume": 411200,
"average_price": 135.32,
"oi": 254300,
"net_change": -41.6,
"total_buy_quantity": 31300,
"total_sell_quantity": 34600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 363.1,
"last_trade_time": "1746784792190",
"oi_day_high": 278700,
"oi_day_low": 253800
},
"NSE_FO:BIOCON25MAY325CE": {
"ohlc": {
"open": 17.05,
"high": 21.4,
"low": 14.55,
"close": 15.95
},
"depth": {
"buy": [
{
"quantity": 5000,
"price": 15.75,
"orders": 2
},
{
"quantity": 2500,
"price": 15.7,
"orders": 1
},
{
"quantity": 2500,
"price": 15.6,
"orders": 1
},
{
"quantity": 2500,
"price": 15.55,
"orders": 1
},
{
"quantity": 2500,
"price": 15.5,
"orders": 1
}
],
"sell": [
{
"quantity": 2500,
"price": 16,
"orders": 1
},
{
"quantity": 2500,
"price": 16.05,
"orders": 1
},
{
"quantity": 2500,
"price": 16.1,
"orders": 1
},
{
"quantity": 5000,
"price": 16.15,
"orders": 2
},
{
"quantity": 2500,
"price": 16.3,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|75653",
"symbol": "BIOCON25MAY325CE",
"last_price": 15.95,
"volume": 517500,
"average_price": 16.76,
"oi": 415000,
"net_change": -3.25,
"total_buy_quantity": 260000,
"total_sell_quantity": 277500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 39.2,
"last_trade_time": "1746784773181",
"oi_day_high": 420000,
"oi_day_low": 350000
},
"NSE_FO:GAIL25MAY192.5CE": {
"ohlc": {
"open": 3.65,
"high": 4.2,
"low": 3.35,
"close": 3.65
},
"depth": {
"buy": [
{
"quantity": 14100,
"price": 3.65,
"orders": 5
},
{
"quantity": 14100,
"price": 3.6,
"orders": 5
},
{
"quantity": 14100,
"price": 3.55,
"orders": 4
},
{
"quantity": 16450,
"price": 3.5,
"orders": 3
},
{
"quantity": 30550,
"price": 3.45,
"orders": 4
}
],
"sell": [
{
"quantity": 7050,
"price": 3.75,
"orders": 3
},
{
"quantity": 16450,
"price": 3.8,
"orders": 4
},
{
"quantity": 16450,
"price": 3.85,
"orders": 5
},
{
"quantity": 16450,
"price": 3.9,
"orders": 3
},
{
"quantity": 30550,
"price": 3.95,
"orders": 8
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|89329",
"symbol": "GAIL25MAY192.5CE",
"last_price": 3.65,
"volume": 439450,
"average_price": 3.7,
"oi": 867150,
"net_change": -1.1,
"total_buy_quantity": 705000,
"total_sell_quantity": 505250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.75,
"last_trade_time": "1746784748791",
"oi_day_high": 904750,
"oi_day_low": 867150
},
"NSE_FO:DABUR25MAY490PE": {
"ohlc": {
"open": 26.35,
"high": 31.2,
"low": 24.9,
"close": 30.55
},
"depth": {
"buy": [
{
"quantity": 1250,
"price": 26.5,
"orders": 1
},
{
"quantity": 3750,
"price": 26.05,
"orders": 1
},
{
"quantity": 5000,
"price": 25.9,
"orders": 1
},
{
"quantity": 5000,
"price": 25.8,
"orders": 1
},
{
"quantity": 5000,
"price": 25.4,
"orders": 1
}
],
"sell": [
{
"quantity": 1250,
"price": 27.6,
"orders": 1
},
{
"quantity": 1250,
"price": 27.65,
"orders": 1
},
{
"quantity": 1250,
"price": 27.7,
"orders": 1
},
{
"quantity": 1250,
"price": 27.8,
"orders": 1
},
{
"quantity": 1250,
"price": 28,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|78119",
"symbol": "DABUR25MAY490PE",
"last_price": 30.55,
"volume": 48750,
"average_price": 28.16,
"oi": 363750,
"net_change": 7.35,
"total_buy_quantity": 131250,
"total_sell_quantity": 141250,
"lower_circuit_limit": 3.2,
"upper_circuit_limit": 43.2,
"last_trade_time": "1746768679676",
"oi_day_high": 386250,
"oi_day_low": 363750
},
"NSE_FO:CROMPTON25MAY345PE": {
"ohlc": {
"open": 28.8,
"high": 29.4,
"low": 28.8,
"close": 29.4
},
"depth": {
"buy": [
{
"quantity": 1800,
"price": 26.5,
"orders": 1
},
{
"quantity": 7200,
"price": 26.45,
"orders": 1
},
{
"quantity": 5400,
"price": 26.05,
"orders": 1
},
{
"quantity": 18000,
"price": 25.8,
"orders": 1
},
{
"quantity": 7200,
"price": 25.15,
"orders": 1
}
],
"sell": [
{
"quantity": 3600,
"price": 27.6,
"orders": 2
},
{
"quantity": 1800,
"price": 27.65,
"orders": 1
},
{
"quantity": 5400,
"price": 28.35,
"orders": 1
},
{
"quantity": 9000,
"price": 28.45,
"orders": 1
},
{
"quantity": 18000,
"price": 29.15,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|83404",
"symbol": "CROMPTON25MAY345PE",
"last_price": 29.4,
"volume": 3600,
"average_price": 29.1,
"oi": 68400,
"net_change": 3.5,
"total_buy_quantity": 73800,
"total_sell_quantity": 149400,
"lower_circuit_limit": 5.9,
"upper_circuit_limit": 45.9,
"last_trade_time": "1746780904654",
"oi_day_high": 68400,
"oi_day_low": 68400
},
"NSE_FO:ABFRL25MAY275CE": {
"ohlc": {
"open": 2.8,
"high": 3.3,
"low": 2.1,
"close": 2.3
},
"depth": {
"buy": [
{
"quantity": 18200,
"price": 2.25,
"orders": 5
},
{
"quantity": 20800,
"price": 2.2,
"orders": 3
},
{
"quantity": 28600,
"price": 2.15,
"orders": 5
},
{
"quantity": 7800,
"price": 2.1,
"orders": 2
},
{
"quantity": 20800,
"price": 2.05,
"orders": 3
}
],
"sell": [
{
"quantity": 2600,
"price": 2.35,
"orders": 1
},
{
"quantity": 2600,
"price": 2.4,
"orders": 1
},
{
"quantity": 10400,
"price": 2.45,
"orders": 3
},
{
"quantity": 5200,
"price": 2.5,
"orders": 1
},
{
"quantity": 5200,
"price": 2.55,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|65571",
"symbol": "ABFRL25MAY275CE",
"last_price": 2.3,
"volume": 696800,
"average_price": 2.44,
"oi": 1045200,
"net_change": -0.85,
"total_buy_quantity": 730600,
"total_sell_quantity": 426400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.15,
"last_trade_time": "1746784763582",
"oi_day_high": 1050400,
"oi_day_low": 993200
},
"NSE_FO:VEDL25MAY420CE": {
"ohlc": {
"open": 7.9,
"high": 9.95,
"low": 7.4,
"close": 9.45
},
"depth": {
"buy": [
{
"quantity": 4600,
"price": 9.45,
"orders": 4
},
{
"quantity": 5750,
"price": 9.4,
"orders": 4
},
{
"quantity": 4600,
"price": 9.35,
"orders": 3
},
{
"quantity": 5750,
"price": 9.3,
"orders": 4
},
{
"quantity": 4600,
"price": 9.25,
"orders": 3
}
],
"sell": [
{
"quantity": 5750,
"price": 9.6,
"orders": 4
},
{
"quantity": 6900,
"price": 9.65,
"orders": 4
},
{
"quantity": 5750,
"price": 9.7,
"orders": 4
},
{
"quantity": 12650,
"price": 9.75,
"orders": 8
},
{
"quantity": 14950,
"price": 9.8,
"orders": 4
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|139761",
"symbol": "VEDL25MAY420CE",
"last_price": 9.45,
"volume": 2674900,
"average_price": 8.75,
"oi": 4720750,
"net_change": -0.4,
"total_buy_quantity": 823400,
"total_sell_quantity": 614100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.85,
"last_trade_time": "1746784777911",
"oi_day_high": 4781700,
"oi_day_low": 4649450
},
"NSE_FO:BRITANNIA25MAY5450PE": {
"ohlc": {
"open": 172.95,
"high": 172.95,
"low": 118.05,
"close": 124.9
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 123.05,
"orders": 1
},
{
"quantity": 100,
"price": 123,
"orders": 1
},
{
"quantity": 100,
"price": 122.85,
"orders": 1
},
{
"quantity": 100,
"price": 122.8,
"orders": 1
},
{
"quantity": 200,
"price": 122.55,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 127.05,
"orders": 1
},
{
"quantity": 100,
"price": 127.1,
"orders": 1
},
{
"quantity": 200,
"price": 127.45,
"orders": 1
},
{
"quantity": 100,
"price": 128.4,
"orders": 1
},
{
"quantity": 100,
"price": 129.9,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|76987",
"symbol": "BRITANNIA25MAY5450PE",
"last_price": 124.9,
"volume": 203700,
"average_price": 135.93,
"oi": 36500,
"net_change": -51.3,
"total_buy_quantity": 14200,
"total_sell_quantity": 12600,
"lower_circuit_limit": 62.55,
"upper_circuit_limit": 289.85,
"last_trade_time": "1746784730762",
"oi_day_high": 43600,
"oi_day_low": 23300
},
"NSE_FO:INDHOTEL25MAY820PE": {
"ohlc": {
"open": 95,
"high": 110.75,
"low": 91.5,
"close": 102.05
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 96.65,
"orders": 1
},
{
"quantity": 1000,
"price": 96.6,
"orders": 1
},
{
"quantity": 1000,
"price": 96.4,
"orders": 1
},
{
"quantity": 1000,
"price": 96.35,
"orders": 1
},
{
"quantity": 1000,
"price": 96.2,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 98.35,
"orders": 1
},
{
"quantity": 1000,
"price": 98.4,
"orders": 1
},
{
"quantity": 1000,
"price": 98.5,
"orders": 1
},
{
"quantity": 1000,
"price": 98.85,
"orders": 1
},
{
"quantity": 4000,
"price": 99.75,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|93232",
"symbol": "INDHOTEL25MAY820PE",
"last_price": 102.05,
"volume": 10000,
"average_price": 101.38,
"oi": 185000,
"net_change": 26.25,
"total_buy_quantity": 95000,
"total_sell_quantity": 86000,
"lower_circuit_limit": 37.55,
"upper_circuit_limit": 162.6,
"last_trade_time": "1746783648988",
"oi_day_high": 187000,
"oi_day_low": 184000
},
"NSE_FO:SOLARINDS25MAY13250CE": {
"ohlc": {
"open": 475,
"high": 701,
"low": 475,
"close": 675.75
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 660.1,
"orders": 1
},
{
"quantity": 150,
"price": 660.05,
"orders": 1
},
{
"quantity": 75,
"price": 640.1,
"orders": 1
},
{
"quantity": 150,
"price": 640.05,
"orders": 1
},
{
"quantity": 300,
"price": 635.95,
"orders": 1
}
],
"sell": [
{
"quantity": 75,
"price": 677.95,
"orders": 1
},
{
"quantity": 150,
"price": 678,
"orders": 1
},
{
"quantity": 225,
"price": 680.95,
"orders": 1
},
{
"quantity": 75,
"price": 683.6,
"orders": 1
},
{
"quantity": 75,
"price": 697.2,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|138654",
"symbol": "SOLARINDS25MAY13250CE",
"last_price": 675.75,
"volume": 23100,
"average_price": 615.91,
"oi": 7125,
"net_change": 197.9,
"total_buy_quantity": 4350,
"total_sell_quantity": 4500,
"lower_circuit_limit": 6.75,
"upper_circuit_limit": 948.95,
"last_trade_time": "1746784789174",
"oi_day_high": 8175,
"oi_day_low": 5550
},
"NSE_FO:SHREECEM25MAY30750PE": {
"ohlc": {
"open": 1922.75,
"high": 1922.75,
"low": 1922.75,
"close": 1922.75
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 1651.8,
"orders": 2
},
{
"quantity": 100,
"price": 1651.75,
"orders": 1
},
{
"quantity": 250,
"price": 1588.85,
"orders": 1
},
{
"quantity": 125,
"price": 1530.1,
"orders": 1
},
{
"quantity": 250,
"price": 1358.15,
"orders": 1
}
],
"sell": [
{
"quantity": 25,
"price": 2028,
"orders": 1
},
{
"quantity": 100,
"price": 2028.05,
"orders": 1
},
{
"quantity": 250,
"price": 2071.15,
"orders": 1
},
{
"quantity": 125,
"price": 2172.4,
"orders": 1
},
{
"quantity": 250,
"price": 2230.7,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+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": 634,
"upper_circuit_limit": 2482.4,
"last_trade_time": "1746169644000",
"oi_day_high": 1350,
"oi_day_low": 200
},
"NSE_FO:CUMMINSIND25MAY2950CE": {
"ohlc": {
"open": 35.2,
"high": 40.8,
"low": 29.4,
"close": 34.5
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 34.25,
"orders": 2
},
{
"quantity": 150,
"price": 33.55,
"orders": 1
},
{
"quantity": 150,
"price": 33.5,
"orders": 1
},
{
"quantity": 150,
"price": 31.2,
"orders": 1
},
{
"quantity": 750,
"price": 31.15,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 35.4,
"orders": 1
},
{
"quantity": 150,
"price": 35.45,
"orders": 1
},
{
"quantity": 150,
"price": 35.55,
"orders": 1
},
{
"quantity": 150,
"price": 35.95,
"orders": 1
},
{
"quantity": 150,
"price": 36,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|83868",
"symbol": "CUMMINSIND25MAY2950CE",
"last_price": 34.5,
"volume": 48000,
"average_price": 33.81,
"oi": 48600,
"net_change": -7.2,
"total_buy_quantity": 35400,
"total_sell_quantity": 30450,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 93.8,
"last_trade_time": "1746784619566",
"oi_day_high": 48750,
"oi_day_low": 44100
},
"NSE_FO:INFY25MAY1480CE": {
"ohlc": {
"open": 59.95,
"high": 63,
"low": 51.75,
"close": 57.35
},
"depth": {
"buy": [
{
"quantity": 800,
"price": 57.35,
"orders": 2
},
{
"quantity": 400,
"price": 57.25,
"orders": 1
},
{
"quantity": 400,
"price": 57.15,
"orders": 1
},
{
"quantity": 1200,
"price": 57.05,
"orders": 1
},
{
"quantity": 400,
"price": 57,
"orders": 1
}
],
"sell": [
{
"quantity": 800,
"price": 57.65,
"orders": 2
},
{
"quantity": 400,
"price": 57.9,
"orders": 1
},
{
"quantity": 1200,
"price": 57.95,
"orders": 1
},
{
"quantity": 400,
"price": 58,
"orders": 1
},
{
"quantity": 400,
"price": 58.05,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|95139",
"symbol": "INFY25MAY1480CE",
"last_price": 57.35,
"volume": 568400,
"average_price": 56.71,
"oi": 593200,
"net_change": -2.7,
"total_buy_quantity": 42000,
"total_sell_quantity": 68000,
"lower_circuit_limit": 13.95,
"upper_circuit_limit": 106.15,
"last_trade_time": "1746784767687",
"oi_day_high": 628000,
"oi_day_low": 593200
},
"NSE_FO:ADANIENSOL25MAY960PE": {
"ohlc": {
"open": 147.15,
"high": 153,
"low": 128.6,
"close": 129.65
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 129.4,
"orders": 1
},
{
"quantity": 625,
"price": 129.2,
"orders": 1
},
{
"quantity": 625,
"price": 128.65,
"orders": 1
},
{
"quantity": 1875,
"price": 128.6,
"orders": 1
},
{
"quantity": 625,
"price": 127.65,
"orders": 1
}
],
"sell": [
{
"quantity": 625,
"price": 131.05,
"orders": 1
},
{
"quantity": 625,
"price": 131.1,
"orders": 1
},
{
"quantity": 1875,
"price": 132.75,
"orders": 1
},
{
"quantity": 1250,
"price": 132.8,
"orders": 1
},
{
"quantity": 625,
"price": 133,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|64327",
"symbol": "ADANIENSOL25MAY960PE",
"last_price": 129.65,
"volume": 13750,
"average_price": 142.79,
"oi": 171250,
"net_change": 1.75,
"total_buy_quantity": 56250,
"total_sell_quantity": 55625,
"lower_circuit_limit": 59.7,
"upper_circuit_limit": 196.1,
"last_trade_time": "1746784778513",
"oi_day_high": 176250,
"oi_day_low": 171250
},
"NSE_FO:LT25MAY3300PE": {
"ohlc": {
"open": 89,
"high": 89,
"low": 31,
"close": 31.8
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 31.1,
"orders": 1
},
{
"quantity": 300,
"price": 31.05,
"orders": 2
},
{
"quantity": 1200,
"price": 31,
"orders": 6
},
{
"quantity": 150,
"price": 30.95,
"orders": 1
},
{
"quantity": 300,
"price": 30.9,
"orders": 1
}
],
"sell": [
{
"quantity": 450,
"price": 31.8,
"orders": 2
},
{
"quantity": 5850,
"price": 31.95,
"orders": 2
},
{
"quantity": 150,
"price": 32.05,
"orders": 1
},
{
"quantity": 150,
"price": 32.1,
"orders": 1
},
{
"quantity": 450,
"price": 32.15,
"orders": 2
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|101855",
"symbol": "LT25MAY3300PE",
"last_price": 31.8,
"volume": 2119650,
"average_price": 39.31,
"oi": 457350,
"net_change": -57.2,
"total_buy_quantity": 120600,
"total_sell_quantity": 54000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 161.4,
"last_trade_time": "1746784794395",
"oi_day_high": 547800,
"oi_day_low": 457350
},
"NSE_FO:RAMCOCEM25MAY990CE": {
"ohlc": {
"open": 14.45,
"high": 17.9,
"low": 13.15,
"close": 17.9
},
"depth": {
"buy": [
{
"quantity": 850,
"price": 11.45,
"orders": 1
},
{
"quantity": 2550,
"price": 11.4,
"orders": 1
},
{
"quantity": 4250,
"price": 11.3,
"orders": 1
},
{
"quantity": 3400,
"price": 10.95,
"orders": 1
},
{
"quantity": 25500,
"price": 10.3,
"orders": 1
}
],
"sell": [
{
"quantity": 850,
"price": 24.35,
"orders": 1
},
{
"quantity": 3400,
"price": 24.4,
"orders": 1
},
{
"quantity": 2550,
"price": 24.7,
"orders": 1
},
{
"quantity": 25500,
"price": 26.5,
"orders": 1
},
{
"quantity": 17000,
"price": 26.55,
"orders": 2
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|134002",
"symbol": "RAMCOCEM25MAY990CE",
"last_price": 17.9,
"volume": 7650,
"average_price": 14.34,
"oi": 22100,
"net_change": -4.4,
"total_buy_quantity": 119850,
"total_sell_quantity": 55250,
"lower_circuit_limit": 2.3,
"upper_circuit_limit": 42.3,
"last_trade_time": "1746778365868",
"oi_day_high": 22100,
"oi_day_low": 20400
},
"NSE_FO:ULTRACEMCO25MAY12200CE": {
"ohlc": {
"open": 69.8,
"high": 78.6,
"low": 44,
"close": 45.7
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 45,
"orders": 1
},
{
"quantity": 50,
"price": 44.45,
"orders": 1
},
{
"quantity": 50,
"price": 44.4,
"orders": 1
},
{
"quantity": 250,
"price": 44.05,
"orders": 1
},
{
"quantity": 50,
"price": 44,
"orders": 1
}
],
"sell": [
{
"quantity": 50,
"price": 45.25,
"orders": 1
},
{
"quantity": 100,
"price": 45.4,
"orders": 2
},
{
"quantity": 50,
"price": 45.95,
"orders": 1
},
{
"quantity": 100,
"price": 46,
"orders": 1
},
{
"quantity": 500,
"price": 47.05,
"orders": 2
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|137113",
"symbol": "ULTRACEMCO25MAY12200CE",
"last_price": 45.7,
"volume": 105350,
"average_price": 53.92,
"oi": 153150,
"net_change": -44,
"total_buy_quantity": 12850,
"total_sell_quantity": 12350,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 231,
"last_trade_time": "1746784799133",
"oi_day_high": 153900,
"oi_day_low": 146900
},
"NSE_FO:TCS25MAY3400PE": {
"ohlc": {
"open": 75,
"high": 77.5,
"low": 55.25,
"close": 57.8
},
"depth": {
"buy": [
{
"quantity": 525,
"price": 57.8,
"orders": 1
},
{
"quantity": 175,
"price": 57.75,
"orders": 1
},
{
"quantity": 175,
"price": 57.7,
"orders": 1
},
{
"quantity": 175,
"price": 57.65,
"orders": 1
},
{
"quantity": 175,
"price": 57.4,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 59.85,
"orders": 1
},
{
"quantity": 175,
"price": 59.9,
"orders": 1
},
{
"quantity": 875,
"price": 60,
"orders": 2
},
{
"quantity": 175,
"price": 64.45,
"orders": 1
},
{
"quantity": 875,
"price": 64.5,
"orders": 2
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|131753",
"symbol": "TCS25MAY3400PE",
"last_price": 57.8,
"volume": 757750,
"average_price": 66.27,
"oi": 502600,
"net_change": 0.05,
"total_buy_quantity": 39025,
"total_sell_quantity": 43575,
"lower_circuit_limit": 6.6,
"upper_circuit_limit": 166.3,
"last_trade_time": "1746784797910",
"oi_day_high": 534100,
"oi_day_low": 502600
},
"NSE_FO:POLYCAB25MAY5500PE": {
"ohlc": {
"open": 140.9,
"high": 140.9,
"low": 89.9,
"close": 90.05
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 91,
"orders": 1
},
{
"quantity": 125,
"price": 90.05,
"orders": 1
},
{
"quantity": 375,
"price": 88.1,
"orders": 2
},
{
"quantity": 250,
"price": 88.05,
"orders": 1
},
{
"quantity": 250,
"price": 86.1,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 91.95,
"orders": 1
},
{
"quantity": 125,
"price": 92,
"orders": 1
},
{
"quantity": 125,
"price": 93.65,
"orders": 1
},
{
"quantity": 250,
"price": 93.7,
"orders": 1
},
{
"quantity": 250,
"price": 93.95,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|131658",
"symbol": "POLYCAB25MAY5500PE",
"last_price": 90.05,
"volume": 222250,
"average_price": 112.29,
"oi": 142125,
"net_change": -13.1,
"total_buy_quantity": 30250,
"total_sell_quantity": 17875,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 243.95,
"last_trade_time": "1746784776242",
"oi_day_high": 154500,
"oi_day_low": 141625
},
"NSE_FO:GRANULES25MAY480PE": {
"ohlc": {
"open": 50.55,
"high": 50.55,
"low": 44,
"close": 44
},
"depth": {
"buy": [
{
"quantity": 2000,
"price": 41.1,
"orders": 2
},
{
"quantity": 1000,
"price": 41.05,
"orders": 1
},
{
"quantity": 1000,
"price": 41,
"orders": 1
},
{
"quantity": 10000,
"price": 40.6,
"orders": 1
},
{
"quantity": 7000,
"price": 40.55,
"orders": 2
}
],
"sell": [
{
"quantity": 1000,
"price": 43.9,
"orders": 1
},
{
"quantity": 1000,
"price": 43.95,
"orders": 1
},
{
"quantity": 1000,
"price": 44,
"orders": 1
},
{
"quantity": 3000,
"price": 44.3,
"orders": 1
},
{
"quantity": 1000,
"price": 44.65,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|84330",
"symbol": "GRANULES25MAY480PE",
"last_price": 44,
"volume": 3000,
"average_price": 46.23,
"oi": 223000,
"net_change": 1.95,
"total_buy_quantity": 102000,
"total_sell_quantity": 105000,
"lower_circuit_limit": 17.45,
"upper_circuit_limit": 66.65,
"last_trade_time": "1746783160029",
"oi_day_high": 223000,
"oi_day_low": 223000
},
"NSE_FO:DIVISLAB25MAY6200CE": {
"ohlc": {
"open": 110,
"high": 185.75,
"low": 109.35,
"close": 173
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 171.3,
"orders": 1
},
{
"quantity": 100,
"price": 171.25,
"orders": 1
},
{
"quantity": 100,
"price": 171.2,
"orders": 1
},
{
"quantity": 500,
"price": 171,
"orders": 1
},
{
"quantity": 400,
"price": 169.9,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 172.95,
"orders": 1
},
{
"quantity": 4500,
"price": 173,
"orders": 2
},
{
"quantity": 100,
"price": 174.75,
"orders": 1
},
{
"quantity": 100,
"price": 174.8,
"orders": 1
},
{
"quantity": 100,
"price": 175,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|79682",
"symbol": "DIVISLAB25MAY6200CE",
"last_price": 173,
"volume": 154600,
"average_price": 148.44,
"oi": 131800,
"net_change": 35.4,
"total_buy_quantity": 20400,
"total_sell_quantity": 20900,
"lower_circuit_limit": 27.05,
"upper_circuit_limit": 248.15,
"last_trade_time": "1746784795192",
"oi_day_high": 142900,
"oi_day_low": 131800
},
"NSE_FO:HAVELLS25MAY1600CE": {
"ohlc": {
"open": 14,
"high": 22,
"low": 13.95,
"close": 19.7
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 20,
"orders": 1
},
{
"quantity": 500,
"price": 19.95,
"orders": 1
},
{
"quantity": 500,
"price": 19.75,
"orders": 1
},
{
"quantity": 1000,
"price": 19.7,
"orders": 2
},
{
"quantity": 500,
"price": 19.6,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 20.2,
"orders": 1
},
{
"quantity": 1000,
"price": 20.25,
"orders": 1
},
{
"quantity": 2500,
"price": 20.9,
"orders": 1
},
{
"quantity": 1000,
"price": 20.95,
"orders": 1
},
{
"quantity": 1000,
"price": 21,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|86047",
"symbol": "HAVELLS25MAY1600CE",
"last_price": 19.7,
"volume": 654500,
"average_price": 17.82,
"oi": 593500,
"net_change": 0.1,
"total_buy_quantity": 308500,
"total_sell_quantity": 118000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 45.25,
"last_trade_time": "1746784797389",
"oi_day_high": 654500,
"oi_day_low": 591000
},
"NSE_FO:BANKBARODA25MAY252.5CE": {
"ohlc": {
"open": 0.35,
"high": 0.5,
"low": 0.3,
"close": 0.45
},
"depth": {
"buy": [
{
"quantity": 114075,
"price": 0.4,
"orders": 9
},
{
"quantity": 111150,
"price": 0.35,
"orders": 5
},
{
"quantity": 38025,
"price": 0.3,
"orders": 3
},
{
"quantity": 122850,
"price": 0.25,
"orders": 5
},
{
"quantity": 119925,
"price": 0.2,
"orders": 4
}
],
"sell": [
{
"quantity": 70200,
"price": 0.45,
"orders": 8
},
{
"quantity": 114075,
"price": 0.5,
"orders": 6
},
{
"quantity": 111150,
"price": 0.55,
"orders": 3
},
{
"quantity": 52650,
"price": 0.6,
"orders": 4
},
{
"quantity": 8775,
"price": 0.65,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|73652",
"symbol": "BANKBARODA25MAY252.5CE",
"last_price": 0.45,
"volume": 623025,
"average_price": 0.38,
"oi": 1518075,
"net_change": 0,
"total_buy_quantity": 1658475,
"total_sell_quantity": 845325,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.45,
"last_trade_time": "1746784791125",
"oi_day_high": 1564875,
"oi_day_low": 1456650
},
"NSE_FO:PETRONET25MAY315PE": {
"ohlc": {
"open": 18,
"high": 18,
"low": 12.75,
"close": 14.25
},
"depth": {
"buy": [
{
"quantity": 4500,
"price": 14.25,
"orders": 3
},
{
"quantity": 1500,
"price": 14.2,
"orders": 1
},
{
"quantity": 6000,
"price": 14.15,
"orders": 3
},
{
"quantity": 1500,
"price": 14.1,
"orders": 1
},
{
"quantity": 1500,
"price": 14.05,
"orders": 1
}
],
"sell": [
{
"quantity": 1500,
"price": 14.45,
"orders": 1
},
{
"quantity": 1500,
"price": 14.6,
"orders": 1
},
{
"quantity": 1500,
"price": 14.7,
"orders": 1
},
{
"quantity": 1500,
"price": 14.75,
"orders": 1
},
{
"quantity": 1500,
"price": 14.8,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|128355",
"symbol": "PETRONET25MAY315PE",
"last_price": 14.25,
"volume": 103500,
"average_price": 14.39,
"oi": 226500,
"net_change": -1.95,
"total_buy_quantity": 196500,
"total_sell_quantity": 195000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 36.2,
"last_trade_time": "1746784625316",
"oi_day_high": 232500,
"oi_day_low": 223500
},
"NSE_FO:NAUKRI25MAY1440CE": {
"ohlc": {
"open": 21,
"high": 28,
"low": 17.1,
"close": 27.95
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 26.85,
"orders": 1
},
{
"quantity": 375,
"price": 26.8,
"orders": 1
},
{
"quantity": 375,
"price": 26.1,
"orders": 1
},
{
"quantity": 750,
"price": 26.05,
"orders": 1
},
{
"quantity": 375,
"price": 24.55,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 27.95,
"orders": 1
},
{
"quantity": 375,
"price": 28,
"orders": 1
},
{
"quantity": 3750,
"price": 29.25,
"orders": 2
},
{
"quantity": 375,
"price": 29.95,
"orders": 1
},
{
"quantity": 375,
"price": 30,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|107838",
"symbol": "NAUKRI25MAY1440CE",
"last_price": 27.95,
"volume": 167250,
"average_price": 24.21,
"oi": 260250,
"net_change": 5.65,
"total_buy_quantity": 104625,
"total_sell_quantity": 92250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 48.55,
"last_trade_time": "1746784792185",
"oi_day_high": 284250,
"oi_day_low": 259875
},
"NSE_FO:CDSL25MAY1360PE": {
"ohlc": {
"open": 120,
"high": 120,
"low": 120,
"close": 120
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 121.05,
"orders": 1
},
{
"quantity": 350,
"price": 121,
"orders": 1
},
{
"quantity": 350,
"price": 100,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 350,
"price": 184.95,
"orders": 1
},
{
"quantity": 350,
"price": 185,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|73439",
"symbol": "CDSL25MAY1360PE",
"last_price": 120,
"volume": 0,
"average_price": 0,
"oi": 140700,
"net_change": 0,
"total_buy_quantity": 1050,
"total_sell_quantity": 700,
"lower_circuit_limit": 46.05,
"upper_circuit_limit": 193.95,
"last_trade_time": "1746677266000",
"oi_day_high": 140700,
"oi_day_low": 140700
},
"NSE_FO:TVSMOTOR25MAY2780PE": {
"ohlc": {
"open": 137.55,
"high": 157,
"low": 134.8,
"close": 138.65
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 136.75,
"orders": 1
},
{
"quantity": 350,
"price": 136.7,
"orders": 1
},
{
"quantity": 350,
"price": 131.7,
"orders": 1
},
{
"quantity": 350,
"price": 131.65,
"orders": 1
},
{
"quantity": 1400,
"price": 130.45,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 142.35,
"orders": 1
},
{
"quantity": 350,
"price": 142.4,
"orders": 1
},
{
"quantity": 350,
"price": 142.45,
"orders": 1
},
{
"quantity": 700,
"price": 142.5,
"orders": 2
},
{
"quantity": 350,
"price": 143.75,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|145099",
"symbol": "TVSMOTOR25MAY2780PE",
"last_price": 138.65,
"volume": 17850,
"average_price": 146.25,
"oi": 50400,
"net_change": 11.25,
"total_buy_quantity": 33600,
"total_sell_quantity": 37450,
"lower_circuit_limit": 37.45,
"upper_circuit_limit": 217.35,
"last_trade_time": "1746784775722",
"oi_day_high": 58800,
"oi_day_low": 50400
},
"NSE_FO:TATACOMM25MAY1600PE": {
"ohlc": {
"open": 120.2,
"high": 138.75,
"low": 95.35,
"close": 96.95
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 97.25,
"orders": 2
},
{
"quantity": 250,
"price": 97,
"orders": 1
},
{
"quantity": 750,
"price": 96.95,
"orders": 1
},
{
"quantity": 250,
"price": 94.5,
"orders": 1
},
{
"quantity": 250,
"price": 91.05,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 99.65,
"orders": 1
},
{
"quantity": 250,
"price": 99.7,
"orders": 1
},
{
"quantity": 250,
"price": 99.8,
"orders": 1
},
{
"quantity": 250,
"price": 100.15,
"orders": 1
},
{
"quantity": 250,
"price": 102,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|127025",
"symbol": "TATACOMM25MAY1600PE",
"last_price": 96.95,
"volume": 21750,
"average_price": 111.23,
"oi": 163000,
"net_change": -9.6,
"total_buy_quantity": 32250,
"total_sell_quantity": 31500,
"lower_circuit_limit": 45.35,
"upper_circuit_limit": 167.75,
"last_trade_time": "1746784772186",
"oi_day_high": 173500,
"oi_day_low": 163000
},
"NSE_FO:HEROMOTOCO25MAY3950PE": {
"ohlc": {
"open": 219,
"high": 219.55,
"low": 158.2,
"close": 177.85
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 171.7,
"orders": 1
},
{
"quantity": 150,
"price": 171.65,
"orders": 1
},
{
"quantity": 150,
"price": 168.25,
"orders": 1
},
{
"quantity": 1500,
"price": 164.75,
"orders": 1
},
{
"quantity": 750,
"price": 164.1,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 177.9,
"orders": 1
},
{
"quantity": 150,
"price": 177.95,
"orders": 1
},
{
"quantity": 450,
"price": 192.75,
"orders": 1
},
{
"quantity": 750,
"price": 195.25,
"orders": 1
},
{
"quantity": 1650,
"price": 197.45,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|95375",
"symbol": "HEROMOTOCO25MAY3950PE",
"last_price": 177.85,
"volume": 31350,
"average_price": 178.37,
"oi": 46650,
"net_change": -40.3,
"total_buy_quantity": 8700,
"total_sell_quantity": 16350,
"lower_circuit_limit": 95.2,
"upper_circuit_limit": 341.1,
"last_trade_time": "1746784056871",
"oi_day_high": 48000,
"oi_day_low": 46050
},
"NSE_FO:AUBANK25MAY680PE": {
"ohlc": {
"open": 25.45,
"high": 25.45,
"low": 18.8,
"close": 19.4
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 19,
"orders": 1
},
{
"quantity": 3000,
"price": 18.95,
"orders": 2
},
{
"quantity": 2000,
"price": 18.9,
"orders": 2
},
{
"quantity": 1000,
"price": 18.85,
"orders": 1
},
{
"quantity": 1000,
"price": 18.8,
"orders": 1
}
],
"sell": [
{
"quantity": 2000,
"price": 19.2,
"orders": 2
},
{
"quantity": 1000,
"price": 19.3,
"orders": 1
},
{
"quantity": 1000,
"price": 19.4,
"orders": 1
},
{
"quantity": 1000,
"price": 19.45,
"orders": 1
},
{
"quantity": 1000,
"price": 19.5,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|68661",
"symbol": "AUBANK25MAY680PE",
"last_price": 19.4,
"volume": 946000,
"average_price": 22.04,
"oi": 433000,
"net_change": -1.15,
"total_buy_quantity": 195000,
"total_sell_quantity": 190000,
"lower_circuit_limit": 0.55,
"upper_circuit_limit": 40.55,
"last_trade_time": "1746784695780",
"oi_day_high": 436000,
"oi_day_low": 362000
},
"NSE_FO:VBL25MAY530PE": {
"ohlc": {
"open": 52.95,
"high": 57.9,
"low": 37.1,
"close": 37.1
},
"depth": {
"buy": [
{
"quantity": 2625,
"price": 37.9,
"orders": 3
},
{
"quantity": 1750,
"price": 37.85,
"orders": 1
},
{
"quantity": 2625,
"price": 37.25,
"orders": 2
},
{
"quantity": 875,
"price": 37.15,
"orders": 1
},
{
"quantity": 2625,
"price": 37.1,
"orders": 1
}
],
"sell": [
{
"quantity": 875,
"price": 38.25,
"orders": 1
},
{
"quantity": 875,
"price": 38.3,
"orders": 1
},
{
"quantity": 875,
"price": 38.35,
"orders": 1
},
{
"quantity": 1750,
"price": 38.7,
"orders": 2
},
{
"quantity": 875,
"price": 38.75,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|145748",
"symbol": "VBL25MAY530PE",
"last_price": 37.1,
"volume": 94500,
"average_price": 41.94,
"oi": 406875,
"net_change": -8.15,
"total_buy_quantity": 112000,
"total_sell_quantity": 125125,
"lower_circuit_limit": 20.05,
"upper_circuit_limit": 70.45,
"last_trade_time": "1746784764278",
"oi_day_high": 451500,
"oi_day_low": 406875
},
"NSE_FO:BANKINDIA25MAY119CE": {
"ohlc": {
"open": 0.85,
"high": 2.3,
"low": 0.85,
"close": 1.9
},
"depth": {
"buy": [
{
"quantity": 28950,
"price": 1.9,
"orders": 3
},
{
"quantity": 28950,
"price": 1.85,
"orders": 3
},
{
"quantity": 24125,
"price": 1.8,
"orders": 2
},
{
"quantity": 24125,
"price": 1.75,
"orders": 2
},
{
"quantity": 24125,
"price": 1.7,
"orders": 2
}
],
"sell": [
{
"quantity": 4825,
"price": 2,
"orders": 1
},
{
"quantity": 14475,
"price": 2.05,
"orders": 3
},
{
"quantity": 4825,
"price": 2.1,
"orders": 1
},
{
"quantity": 4825,
"price": 2.15,
"orders": 1
},
{
"quantity": 4825,
"price": 2.2,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|74051",
"symbol": "BANKINDIA25MAY119CE",
"last_price": 1.9,
"volume": 255725,
"average_price": 1.65,
"oi": 366700,
"net_change": 0.2,
"total_buy_quantity": 1331700,
"total_sell_quantity": 506625,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.7,
"last_trade_time": "1746784429409",
"oi_day_high": 410125,
"oi_day_low": 366700
},
"NSE_FO:OBEROIRLTY25MAY1680PE": {
"ohlc": {
"open": 181.25,
"high": 181.4,
"low": 167.4,
"close": 167.4
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 149.25,
"orders": 1
},
{
"quantity": 700,
"price": 148.55,
"orders": 1
},
{
"quantity": 1400,
"price": 144.25,
"orders": 1
},
{
"quantity": 3500,
"price": 143.3,
"orders": 1
},
{
"quantity": 3500,
"price": 138.6,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 157.3,
"orders": 1
},
{
"quantity": 1400,
"price": 157.35,
"orders": 1
},
{
"quantity": 1750,
"price": 158.8,
"orders": 1
},
{
"quantity": 3500,
"price": 160.65,
"orders": 1
},
{
"quantity": 3500,
"price": 163,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|110847",
"symbol": "OBEROIRLTY25MAY1680PE",
"last_price": 167.4,
"volume": 1050,
"average_price": 176.68,
"oi": 20300,
"net_change": 59.85,
"total_buy_quantity": 26600,
"total_sell_quantity": 10500,
"lower_circuit_limit": 28.45,
"upper_circuit_limit": 186.65,
"last_trade_time": "1746766527961",
"oi_day_high": 21000,
"oi_day_low": 20300
},
"NSE_FO:MGL25MAY1320CE": {
"ohlc": {
"open": 54.65,
"high": 76.7,
"low": 54.65,
"close": 75.95
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 75.35,
"orders": 1
},
{
"quantity": 400,
"price": 75.3,
"orders": 1
},
{
"quantity": 400,
"price": 73.65,
"orders": 1
},
{
"quantity": 400,
"price": 73.6,
"orders": 1
},
{
"quantity": 400,
"price": 71.45,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 76.85,
"orders": 1
},
{
"quantity": 400,
"price": 77.05,
"orders": 1
},
{
"quantity": 400,
"price": 78.65,
"orders": 1
},
{
"quantity": 400,
"price": 78.7,
"orders": 1
},
{
"quantity": 400,
"price": 82.05,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|105645",
"symbol": "MGL25MAY1320CE",
"last_price": 75.95,
"volume": 4400,
"average_price": 68.42,
"oi": 28400,
"net_change": -10.05,
"total_buy_quantity": 25200,
"total_sell_quantity": 27600,
"lower_circuit_limit": 18.75,
"upper_circuit_limit": 153.25,
"last_trade_time": "1746784707823",
"oi_day_high": 28400,
"oi_day_low": 27600
},
"NSE_FO:IOC25MAY138CE": {
"ohlc": {
"open": 5.25,
"high": 6.4,
"low": 4.9,
"close": 5.75
},
"depth": {
"buy": [
{
"quantity": 4875,
"price": 5.7,
"orders": 1
},
{
"quantity": 24375,
"price": 5.65,
"orders": 4
},
{
"quantity": 29250,
"price": 5.6,
"orders": 5
},
{
"quantity": 14625,
"price": 5.55,
"orders": 3
},
{
"quantity": 29250,
"price": 5.5,
"orders": 4
}
],
"sell": [
{
"quantity": 14625,
"price": 5.75,
"orders": 3
},
{
"quantity": 24375,
"price": 5.8,
"orders": 5
},
{
"quantity": 14625,
"price": 5.85,
"orders": 3
},
{
"quantity": 14625,
"price": 5.9,
"orders": 2
},
{
"quantity": 9750,
"price": 6,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|106992",
"symbol": "IOC25MAY138CE",
"last_price": 5.75,
"volume": 1399125,
"average_price": 5.44,
"oi": 1287000,
"net_change": -0.45,
"total_buy_quantity": 716625,
"total_sell_quantity": 638625,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.2,
"last_trade_time": "1746784792409",
"oi_day_high": 1360125,
"oi_day_low": 1213875
},
"NSE_FO:WIPRO25MAY242.5CE": {
"ohlc": {
"open": 5.55,
"high": 7.15,
"low": 5,
"close": 6.65
},
"depth": {
"buy": [
{
"quantity": 18000,
"price": 6.65,
"orders": 3
},
{
"quantity": 48000,
"price": 6.6,
"orders": 6
},
{
"quantity": 36000,
"price": 6.55,
"orders": 4
},
{
"quantity": 36000,
"price": 6.5,
"orders": 4
},
{
"quantity": 12000,
"price": 6.45,
"orders": 3
}
],
"sell": [
{
"quantity": 18000,
"price": 6.75,
"orders": 6
},
{
"quantity": 27000,
"price": 6.8,
"orders": 5
},
{
"quantity": 54000,
"price": 6.85,
"orders": 7
},
{
"quantity": 39000,
"price": 6.9,
"orders": 5
},
{
"quantity": 21000,
"price": 6.95,
"orders": 3
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|146129",
"symbol": "WIPRO25MAY242.5CE",
"last_price": 6.65,
"volume": 5004000,
"average_price": 6.36,
"oi": 2166000,
"net_change": 0.2,
"total_buy_quantity": 894000,
"total_sell_quantity": 714000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.45,
"last_trade_time": "1746784790638",
"oi_day_high": 2301000,
"oi_day_low": 2166000
},
"NSE_FO:ASIANPAINT25MAY2460CE": {
"ohlc": {
"open": 10.25,
"high": 17.35,
"low": 6.05,
"close": 11.25
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 11.2,
"orders": 1
},
{
"quantity": 200,
"price": 11.15,
"orders": 1
},
{
"quantity": 600,
"price": 11.1,
"orders": 2
},
{
"quantity": 600,
"price": 11.05,
"orders": 2
},
{
"quantity": 1200,
"price": 11,
"orders": 4
}
],
"sell": [
{
"quantity": 200,
"price": 11.4,
"orders": 1
},
{
"quantity": 400,
"price": 11.45,
"orders": 2
},
{
"quantity": 200,
"price": 11.5,
"orders": 1
},
{
"quantity": 200,
"price": 11.55,
"orders": 1
},
{
"quantity": 200,
"price": 11.6,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|68939",
"symbol": "ASIANPAINT25MAY2460CE",
"last_price": 11.25,
"volume": 346000,
"average_price": 13.3,
"oi": 211400,
"net_change": -5.1,
"total_buy_quantity": 403600,
"total_sell_quantity": 43200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 36.35,
"last_trade_time": "1746784763037",
"oi_day_high": 227600,
"oi_day_low": 205400
},
"NSE_FO:NYKAA25MAY195CE": {
"ohlc": {
"open": 6.3,
"high": 6.95,
"low": 5.3,
"close": 6.6
},
"depth": {
"buy": [
{
"quantity": 2950,
"price": 6.3,
"orders": 1
},
{
"quantity": 2950,
"price": 6.25,
"orders": 1
},
{
"quantity": 5900,
"price": 6.2,
"orders": 2
},
{
"quantity": 5900,
"price": 6.15,
"orders": 2
},
{
"quantity": 2950,
"price": 6.1,
"orders": 1
}
],
"sell": [
{
"quantity": 2950,
"price": 6.45,
"orders": 1
},
{
"quantity": 2950,
"price": 6.5,
"orders": 1
},
{
"quantity": 5900,
"price": 6.55,
"orders": 2
},
{
"quantity": 2950,
"price": 6.6,
"orders": 1
},
{
"quantity": 5900,
"price": 6.65,
"orders": 2
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|110597",
"symbol": "NYKAA25MAY195CE",
"last_price": 6.6,
"volume": 610650,
"average_price": 6.11,
"oi": 994150,
"net_change": 0.25,
"total_buy_quantity": 554600,
"total_sell_quantity": 545750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.35,
"last_trade_time": "1746784612466",
"oi_day_high": 1008900,
"oi_day_low": 826000
},
"NSE_FO:BAJAJFINSV25MAY2100CE": {
"ohlc": {
"open": 21.8,
"high": 22.65,
"low": 14,
"close": 15.2
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 15.4,
"orders": 2
},
{
"quantity": 2500,
"price": 15.35,
"orders": 4
},
{
"quantity": 1500,
"price": 15.3,
"orders": 3
},
{
"quantity": 500,
"price": 15.25,
"orders": 1
},
{
"quantity": 500,
"price": 15.2,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 15.6,
"orders": 1
},
{
"quantity": 8000,
"price": 15.65,
"orders": 2
},
{
"quantity": 1500,
"price": 15.7,
"orders": 3
},
{
"quantity": 1000,
"price": 15.75,
"orders": 2
},
{
"quantity": 500,
"price": 15.8,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|72178",
"symbol": "BAJAJFINSV25MAY2100CE",
"last_price": 15.2,
"volume": 1808000,
"average_price": 17.05,
"oi": 2365000,
"net_change": -8.55,
"total_buy_quantity": 523500,
"total_sell_quantity": 200500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 54.55,
"last_trade_time": "1746784797482",
"oi_day_high": 2378500,
"oi_day_low": 2162500
},
"NSE_FO:UNITDSPR25MAY1560CE": {
"ohlc": {
"open": 38.65,
"high": 45.95,
"low": 28,
"close": 40.05
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 39.35,
"orders": 1
},
{
"quantity": 350,
"price": 39.1,
"orders": 1
},
{
"quantity": 350,
"price": 39.05,
"orders": 1
},
{
"quantity": 350,
"price": 38.85,
"orders": 1
},
{
"quantity": 350,
"price": 38.4,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 40.05,
"orders": 1
},
{
"quantity": 350,
"price": 40.1,
"orders": 1
},
{
"quantity": 1050,
"price": 40.15,
"orders": 1
},
{
"quantity": 350,
"price": 40.35,
"orders": 1
},
{
"quantity": 1050,
"price": 40.45,
"orders": 2
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|138463",
"symbol": "UNITDSPR25MAY1560CE",
"last_price": 40.05,
"volume": 343700,
"average_price": 37.48,
"oi": 167300,
"net_change": -5,
"total_buy_quantity": 61600,
"total_sell_quantity": 71050,
"lower_circuit_limit": 11.15,
"upper_circuit_limit": 78.95,
"last_trade_time": "1746784766715",
"oi_day_high": 171500,
"oi_day_low": 145600
},
"NSE_FO:NESTLEIND25MAY2440PE": {
"ohlc": {
"open": 132,
"high": 155.2,
"low": 122.55,
"close": 123.2
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 129.7,
"orders": 1
},
{
"quantity": 200,
"price": 129.65,
"orders": 1
},
{
"quantity": 200,
"price": 129.6,
"orders": 1
},
{
"quantity": 200,
"price": 129.4,
"orders": 1
},
{
"quantity": 400,
"price": 129.05,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 134.5,
"orders": 1
},
{
"quantity": 200,
"price": 134.65,
"orders": 1
},
{
"quantity": 400,
"price": 134.7,
"orders": 2
},
{
"quantity": 400,
"price": 134.95,
"orders": 1
},
{
"quantity": 800,
"price": 139.65,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|108890",
"symbol": "NESTLEIND25MAY2440PE",
"last_price": 123.2,
"volume": 9400,
"average_price": 138.49,
"oi": 56400,
"net_change": 10.3,
"total_buy_quantity": 26000,
"total_sell_quantity": 11800,
"lower_circuit_limit": 50.45,
"upper_circuit_limit": 175.35,
"last_trade_time": "1746783595638",
"oi_day_high": 59200,
"oi_day_low": 56400
},
"NSE_FO:PERSISTENT25MAY5200PE": {
"ohlc": {
"open": 130,
"high": 136,
"low": 110.55,
"close": 118
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 116.75,
"orders": 1
},
{
"quantity": 100,
"price": 116.65,
"orders": 1
},
{
"quantity": 100,
"price": 115.65,
"orders": 1
},
{
"quantity": 100,
"price": 115.6,
"orders": 1
},
{
"quantity": 200,
"price": 115.55,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 119.2,
"orders": 1
},
{
"quantity": 100,
"price": 119.35,
"orders": 1
},
{
"quantity": 100,
"price": 119.45,
"orders": 1
},
{
"quantity": 100,
"price": 119.65,
"orders": 1
},
{
"quantity": 100,
"price": 119.8,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|114445",
"symbol": "PERSISTENT25MAY5200PE",
"last_price": 118,
"volume": 52200,
"average_price": 122.45,
"oi": 90900,
"net_change": 6.3,
"total_buy_quantity": 26400,
"total_sell_quantity": 21400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 224.05,
"last_trade_time": "1746784754986",
"oi_day_high": 93400,
"oi_day_low": 88500
},
"NSE_FO:HDFCBANK25MAY1920PE": {
"ohlc": {
"open": 43.95,
"high": 50.85,
"low": 35.9,
"close": 46.05
},
"depth": {
"buy": [
{
"quantity": 1100,
"price": 45.65,
"orders": 1
},
{
"quantity": 1100,
"price": 45.6,
"orders": 1
},
{
"quantity": 3300,
"price": 45.55,
"orders": 1
},
{
"quantity": 550,
"price": 45.5,
"orders": 1
},
{
"quantity": 550,
"price": 45.45,
"orders": 1
}
],
"sell": [
{
"quantity": 3300,
"price": 46.2,
"orders": 3
},
{
"quantity": 4400,
"price": 46.25,
"orders": 1
},
{
"quantity": 1100,
"price": 46.75,
"orders": 1
},
{
"quantity": 3300,
"price": 46.8,
"orders": 1
},
{
"quantity": 550,
"price": 47.15,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|87326",
"symbol": "HDFCBANK25MAY1920PE",
"last_price": 46.05,
"volume": 4426950,
"average_price": 44.77,
"oi": 1415700,
"net_change": 13.2,
"total_buy_quantity": 110550,
"total_sell_quantity": 155650,
"lower_circuit_limit": 0.7,
"upper_circuit_limit": 97.45,
"last_trade_time": "1746784797494",
"oi_day_high": 1962950,
"oi_day_low": 1415700
},
"NSE_FO:JIOFIN25MAY260CE": {
"ohlc": {
"open": 4.05,
"high": 4.95,
"low": 3.25,
"close": 4.25
},
"depth": {
"buy": [
{
"quantity": 18150,
"price": 4.2,
"orders": 7
},
{
"quantity": 16500,
"price": 4.15,
"orders": 6
},
{
"quantity": 24750,
"price": 4.1,
"orders": 8
},
{
"quantity": 42900,
"price": 4.05,
"orders": 10
},
{
"quantity": 39600,
"price": 4,
"orders": 9
}
],
"sell": [
{
"quantity": 4950,
"price": 4.3,
"orders": 3
},
{
"quantity": 14850,
"price": 4.35,
"orders": 7
},
{
"quantity": 132000,
"price": 4.4,
"orders": 9
},
{
"quantity": 39600,
"price": 4.45,
"orders": 5
},
{
"quantity": 23100,
"price": 4.5,
"orders": 8
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|97762",
"symbol": "JIOFIN25MAY260CE",
"last_price": 4.25,
"volume": 6771600,
"average_price": 3.86,
"oi": 5621550,
"net_change": -1.3,
"total_buy_quantity": 1252350,
"total_sell_quantity": 1036200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.55,
"last_trade_time": "1746784795811",
"oi_day_high": 5956500,
"oi_day_low": 5344350
},
"NSE_FO:MANAPPURAM25MAY230CE": {
"ohlc": {
"open": 0.65,
"high": 0.65,
"low": 0.65,
"close": 0.65
},
"depth": {
"buy": [
{
"quantity": 90000,
"price": 0.7,
"orders": 1
},
{
"quantity": 6000,
"price": 0.4,
"orders": 1
},
{
"quantity": 9000,
"price": 0.3,
"orders": 2
},
{
"quantity": 6000,
"price": 0.25,
"orders": 1
},
{
"quantity": 9000,
"price": 0.2,
"orders": 1
}
],
"sell": [
{
"quantity": 3000,
"price": 1,
"orders": 1
},
{
"quantity": 3000,
"price": 1.75,
"orders": 1
},
{
"quantity": 3000,
"price": 1.9,
"orders": 1
},
{
"quantity": 6000,
"price": 2,
"orders": 1
},
{
"quantity": 9000,
"price": 2.5,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|103980",
"symbol": "MANAPPURAM25MAY230CE",
"last_price": 0.65,
"volume": 18000,
"average_price": 0.65,
"oi": 11199000,
"net_change": -0.35,
"total_buy_quantity": 135000,
"total_sell_quantity": 285000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21,
"last_trade_time": "1746769756446",
"oi_day_high": 11199000,
"oi_day_low": 11199000
},
"NSE_FO:BAJAJ-AUTO25MAY8200CE": {
"ohlc": {
"open": 75,
"high": 76,
"low": 53,
"close": 56
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 55.95,
"orders": 2
},
{
"quantity": 75,
"price": 55.85,
"orders": 1
},
{
"quantity": 75,
"price": 55.7,
"orders": 1
},
{
"quantity": 150,
"price": 55.05,
"orders": 1
},
{
"quantity": 75,
"price": 54.6,
"orders": 1
}
],
"sell": [
{
"quantity": 75,
"price": 56.9,
"orders": 1
},
{
"quantity": 150,
"price": 56.95,
"orders": 1
},
{
"quantity": 75,
"price": 57,
"orders": 1
},
{
"quantity": 75,
"price": 57.3,
"orders": 1
},
{
"quantity": 75,
"price": 57.35,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|69518",
"symbol": "BAJAJ-AUTO25MAY8200CE",
"last_price": 56,
"volume": 95325,
"average_price": 61.6,
"oi": 87300,
"net_change": -23.75,
"total_buy_quantity": 31500,
"total_sell_quantity": 11400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 182.4,
"last_trade_time": "1746784756855",
"oi_day_high": 95325,
"oi_day_low": 85800
},
"NSE_FO:NTPC25MAY365PE": {
"ohlc": {
"open": 31.6,
"high": 32.4,
"low": 30.8,
"close": 30.8
},
"depth": {
"buy": [
{
"quantity": 1500,
"price": 30.35,
"orders": 1
},
{
"quantity": 1500,
"price": 30.3,
"orders": 1
},
{
"quantity": 1500,
"price": 30,
"orders": 1
},
{
"quantity": 1500,
"price": 29.55,
"orders": 1
},
{
"quantity": 4500,
"price": 29.05,
"orders": 1
}
],
"sell": [
{
"quantity": 1500,
"price": 30.8,
"orders": 1
},
{
"quantity": 1500,
"price": 30.85,
"orders": 1
},
{
"quantity": 1500,
"price": 30.95,
"orders": 1
},
{
"quantity": 4500,
"price": 31.15,
"orders": 1
},
{
"quantity": 13500,
"price": 31.25,
"orders": 2
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|124356",
"symbol": "NTPC25MAY365PE",
"last_price": 30.8,
"volume": 22500,
"average_price": 31.54,
"oi": 1114500,
"net_change": 3.7,
"total_buy_quantity": 144000,
"total_sell_quantity": 165000,
"lower_circuit_limit": 7.1,
"upper_circuit_limit": 52.85,
"last_trade_time": "1746782196181",
"oi_day_high": 1114500,
"oi_day_low": 1113000
},
"NSE_FO:GLENMARK25MAY1440CE": {
"ohlc": {
"open": 40.95,
"high": 48.35,
"low": 36.95,
"close": 37
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 37.5,
"orders": 1
},
{
"quantity": 325,
"price": 37.45,
"orders": 1
},
{
"quantity": 325,
"price": 37.35,
"orders": 1
},
{
"quantity": 1950,
"price": 37.25,
"orders": 1
},
{
"quantity": 650,
"price": 36.95,
"orders": 1
}
],
"sell": [
{
"quantity": 325,
"price": 38.2,
"orders": 1
},
{
"quantity": 325,
"price": 38.25,
"orders": 1
},
{
"quantity": 650,
"price": 38.65,
"orders": 1
},
{
"quantity": 325,
"price": 38.8,
"orders": 1
},
{
"quantity": 325,
"price": 38.85,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|83170",
"symbol": "GLENMARK25MAY1440CE",
"last_price": 37,
"volume": 258700,
"average_price": 41.91,
"oi": 267475,
"net_change": -10.2,
"total_buy_quantity": 70200,
"total_sell_quantity": 75400,
"lower_circuit_limit": 7.1,
"upper_circuit_limit": 87.3,
"last_trade_time": "1746784771304",
"oi_day_high": 267475,
"oi_day_low": 225875
},
"NSE_FO:GODREJPROP25MAY2150CE": {
"ohlc": {
"open": 39.55,
"high": 39.55,
"low": 24.3,
"close": 32.7
},
"depth": {
"buy": [
{
"quantity": 225,
"price": 31.85,
"orders": 1
},
{
"quantity": 225,
"price": 31.8,
"orders": 1
},
{
"quantity": 225,
"price": 31.7,
"orders": 1
},
{
"quantity": 450,
"price": 31.55,
"orders": 1
},
{
"quantity": 225,
"price": 30.9,
"orders": 1
}
],
"sell": [
{
"quantity": 225,
"price": 32.3,
"orders": 1
},
{
"quantity": 225,
"price": 32.45,
"orders": 1
},
{
"quantity": 225,
"price": 32.5,
"orders": 1
},
{
"quantity": 675,
"price": 32.55,
"orders": 1
},
{
"quantity": 450,
"price": 32.85,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|90760",
"symbol": "GODREJPROP25MAY2150CE",
"last_price": 32.7,
"volume": 244125,
"average_price": 29.57,
"oi": 153675,
"net_change": -8.95,
"total_buy_quantity": 170100,
"total_sell_quantity": 43650,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 95.55,
"last_trade_time": "1746784793026",
"oi_day_high": 163125,
"oi_day_low": 153675
},
"NSE_FO:BANDHANBNK25MAY170PE": {
"ohlc": {
"open": 15.15,
"high": 16.15,
"low": 13.65,
"close": 13.95
},
"depth": {
"buy": [
{
"quantity": 2800,
"price": 13.85,
"orders": 1
},
{
"quantity": 5600,
"price": 13.8,
"orders": 2
},
{
"quantity": 2800,
"price": 13.7,
"orders": 1
},
{
"quantity": 2800,
"price": 13.6,
"orders": 1
},
{
"quantity": 33600,
"price": 13.55,
"orders": 3
}
],
"sell": [
{
"quantity": 5600,
"price": 14.05,
"orders": 2
},
{
"quantity": 5600,
"price": 14.1,
"orders": 2
},
{
"quantity": 11200,
"price": 14.15,
"orders": 3
},
{
"quantity": 2800,
"price": 14.2,
"orders": 1
},
{
"quantity": 2800,
"price": 14.25,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|70275",
"symbol": "BANDHANBNK25MAY170PE",
"last_price": 13.95,
"volume": 291200,
"average_price": 14.86,
"oi": 1898400,
"net_change": -0.75,
"total_buy_quantity": 319200,
"total_sell_quantity": 397600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 34.7,
"last_trade_time": "1746784783968",
"oi_day_high": 2013200,
"oi_day_low": 1892800
},
"NSE_FO:BSE25MAY6500CE": {
"ohlc": {
"open": 279,
"high": 383.5,
"low": 279,
"close": 336.2
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 336.55,
"orders": 1
},
{
"quantity": 1125,
"price": 336.5,
"orders": 1
},
{
"quantity": 500,
"price": 335.3,
"orders": 2
},
{
"quantity": 250,
"price": 335.2,
"orders": 2
},
{
"quantity": 125,
"price": 335.15,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 339.95,
"orders": 1
},
{
"quantity": 625,
"price": 340,
"orders": 4
},
{
"quantity": 375,
"price": 340.85,
"orders": 1
},
{
"quantity": 375,
"price": 340.9,
"orders": 1
},
{
"quantity": 375,
"price": 341,
"orders": 3
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|35243",
"symbol": "BSE25MAY6500CE",
"last_price": 336.2,
"volume": 882000,
"average_price": 321.06,
"oi": 297750,
"net_change": -55.75,
"total_buy_quantity": 43500,
"total_sell_quantity": 28750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 847.45,
"last_trade_time": "1746784799170",
"oi_day_high": 312875,
"oi_day_low": 225875
},
"NSE_FO:TORNTPOWER25MAY1600CE": {
"ohlc": {
"open": 9.95,
"high": 11.3,
"low": 6.45,
"close": 9.4
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 7.9,
"orders": 1
},
{
"quantity": 375,
"price": 7.85,
"orders": 1
},
{
"quantity": 375,
"price": 6.4,
"orders": 1
},
{
"quantity": 11250,
"price": 6.35,
"orders": 1
},
{
"quantity": 375,
"price": 6.15,
"orders": 1
}
],
"sell": [
{
"quantity": 750,
"price": 9.65,
"orders": 2
},
{
"quantity": 375,
"price": 9.7,
"orders": 1
},
{
"quantity": 375,
"price": 9.95,
"orders": 1
},
{
"quantity": 3750,
"price": 10,
"orders": 1
},
{
"quantity": 375,
"price": 10.3,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|135476",
"symbol": "TORNTPOWER25MAY1600CE",
"last_price": 9.4,
"volume": 106125,
"average_price": 8.23,
"oi": 50625,
"net_change": -2.9,
"total_buy_quantity": 61875,
"total_sell_quantity": 57375,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.4,
"last_trade_time": "1746784795139",
"oi_day_high": 57000,
"oi_day_low": 46500
},
"NSE_FO:LTF25MAY180PE": {
"ohlc": {
"open": 19.45,
"high": 21.75,
"low": 19.45,
"close": 21.75
},
"depth": {
"buy": [
{
"quantity": 4462,
"price": 21.45,
"orders": 1
},
{
"quantity": 4462,
"price": 21.25,
"orders": 1
},
{
"quantity": 17848,
"price": 21.2,
"orders": 1
},
{
"quantity": 44620,
"price": 21.05,
"orders": 1
},
{
"quantity": 22310,
"price": 20.55,
"orders": 1
}
],
"sell": [
{
"quantity": 4462,
"price": 22.3,
"orders": 1
},
{
"quantity": 8924,
"price": 22.45,
"orders": 2
},
{
"quantity": 62468,
"price": 23.15,
"orders": 2
},
{
"quantity": 49082,
"price": 23.4,
"orders": 3
},
{
"quantity": 44620,
"price": 23.65,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|102369",
"symbol": "LTF25MAY180PE",
"last_price": 21.75,
"volume": 53544,
"average_price": 20.52,
"oi": 401580,
"net_change": 2.1,
"total_buy_quantity": 356960,
"total_sell_quantity": 388194,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 39.65,
"last_trade_time": "1746769946037",
"oi_day_high": 401580,
"oi_day_low": 401580
},
"NSE_FO:HINDCOPPER25MAY225PE": {
"ohlc": {
"open": 25.9,
"high": 26.15,
"low": 25.9,
"close": 26.15
},
"depth": {
"buy": [
{
"quantity": 2650,
"price": 20.85,
"orders": 1
},
{
"quantity": 18550,
"price": 20.8,
"orders": 2
},
{
"quantity": 26500,
"price": 20.4,
"orders": 1
},
{
"quantity": 26500,
"price": 19.65,
"orders": 1
},
{
"quantity": 13250,
"price": 19.4,
"orders": 1
}
],
"sell": [
{
"quantity": 2650,
"price": 21.6,
"orders": 1
},
{
"quantity": 5300,
"price": 21.65,
"orders": 2
},
{
"quantity": 2650,
"price": 22,
"orders": 1
},
{
"quantity": 7950,
"price": 22.25,
"orders": 1
},
{
"quantity": 13250,
"price": 22.35,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|97274",
"symbol": "HINDCOPPER25MAY225PE",
"last_price": 26.15,
"volume": 7950,
"average_price": 26.06,
"oi": 132500,
"net_change": 8.45,
"total_buy_quantity": 222600,
"total_sell_quantity": 249100,
"lower_circuit_limit": 4.05,
"upper_circuit_limit": 44.05,
"last_trade_time": "1746767600390",
"oi_day_high": 135150,
"oi_day_low": 132500
},
"NSE_FO:MARUTI25MAY11900CE": {
"ohlc": {
"open": 556.3,
"high": 560.15,
"low": 461.95,
"close": 490.4
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 490.2,
"orders": 1
},
{
"quantity": 100,
"price": 490.05,
"orders": 1
},
{
"quantity": 50,
"price": 487.3,
"orders": 1
},
{
"quantity": 50,
"price": 484.25,
"orders": 1
},
{
"quantity": 50,
"price": 484.2,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 504.75,
"orders": 2
},
{
"quantity": 50,
"price": 504.8,
"orders": 1
},
{
"quantity": 50,
"price": 504.9,
"orders": 1
},
{
"quantity": 200,
"price": 530.9,
"orders": 1
},
{
"quantity": 150,
"price": 531.9,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|117770",
"symbol": "MARUTI25MAY11900CE",
"last_price": 490.4,
"volume": 5650,
"average_price": 506.01,
"oi": 32800,
"net_change": -65.4,
"total_buy_quantity": 16800,
"total_sell_quantity": 4850,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 947.65,
"last_trade_time": "1746783399406",
"oi_day_high": 35050,
"oi_day_low": 32800
},
"NSE_FO:IGL25MAY185PE": {
"ohlc": {
"open": 3.5,
"high": 3.55,
"low": 2.8,
"close": 2.95
},
"depth": {
"buy": [
{
"quantity": 11000,
"price": 2.7,
"orders": 4
},
{
"quantity": 8250,
"price": 2.65,
"orders": 2
},
{
"quantity": 8250,
"price": 2.6,
"orders": 2
},
{
"quantity": 2750,
"price": 2.55,
"orders": 1
},
{
"quantity": 30250,
"price": 2.5,
"orders": 3
}
],
"sell": [
{
"quantity": 8250,
"price": 2.8,
"orders": 3
},
{
"quantity": 13750,
"price": 2.85,
"orders": 4
},
{
"quantity": 24750,
"price": 2.9,
"orders": 4
},
{
"quantity": 52250,
"price": 2.95,
"orders": 6
},
{
"quantity": 33000,
"price": 3,
"orders": 5
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|92188",
"symbol": "IGL25MAY185PE",
"last_price": 2.95,
"volume": 211750,
"average_price": 3.15,
"oi": 464750,
"net_change": 0,
"total_buy_quantity": 522500,
"total_sell_quantity": 781000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.95,
"last_trade_time": "1746784768901",
"oi_day_high": 481250,
"oi_day_low": 442750
},
"NSE_FO:TORNTPHARM25MAY3350PE": {
"ohlc": {
"open": 219.95,
"high": 260.05,
"low": 219.95,
"close": 235.65
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 230.15,
"orders": 1
},
{
"quantity": 250,
"price": 230.1,
"orders": 1
},
{
"quantity": 750,
"price": 230,
"orders": 3
},
{
"quantity": 750,
"price": 221.55,
"orders": 1
},
{
"quantity": 250,
"price": 220.15,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 238.9,
"orders": 1
},
{
"quantity": 250,
"price": 239.1,
"orders": 1
},
{
"quantity": 500,
"price": 239.95,
"orders": 1
},
{
"quantity": 250,
"price": 242.45,
"orders": 1
},
{
"quantity": 250,
"price": 243.8,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|144796",
"symbol": "TORNTPHARM25MAY3350PE",
"last_price": 235.65,
"volume": 1500,
"average_price": 235.85,
"oi": 14750,
"net_change": 28.75,
"total_buy_quantity": 21250,
"total_sell_quantity": 20000,
"lower_circuit_limit": 101.25,
"upper_circuit_limit": 312.55,
"last_trade_time": "1746784724888",
"oi_day_high": 15250,
"oi_day_low": 14750
},
"NSE_FO:YESBANK25MAY18PE": {
"ohlc": {
"open": 0.6,
"high": 0.65,
"low": 0.2,
"close": 0.2
},
"depth": {
"buy": [
{
"quantity": 5720000,
"price": 0.2,
"orders": 109
},
{
"quantity": 11570000,
"price": 0.15,
"orders": 55
},
{
"quantity": 12402000,
"price": 0.1,
"orders": 44
},
{
"quantity": 10946000,
"price": 0.05,
"orders": 52
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 4134000,
"price": 0.25,
"orders": 59
},
{
"quantity": 7332000,
"price": 0.3,
"orders": 76
},
{
"quantity": 5304000,
"price": 0.35,
"orders": 47
},
{
"quantity": 2262000,
"price": 0.4,
"orders": 27
},
{
"quantity": 1924000,
"price": 0.45,
"orders": 21
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|140560",
"symbol": "YESBANK25MAY18PE",
"last_price": 0.2,
"volume": 135460000,
"average_price": 0.32,
"oi": 41236000,
"net_change": -0.3,
"total_buy_quantity": 40638000,
"total_sell_quantity": 26442000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.5,
"last_trade_time": "1746784798730",
"oi_day_high": 46046000,
"oi_day_low": 36764000
},
"NSE_FO:MPHASIS25MAY2460PE": {
"ohlc": {
"open": 142.85,
"high": 145.9,
"low": 134.35,
"close": 134.35
},
"depth": {
"buy": [
{
"quantity": 275,
"price": 116.35,
"orders": 1
},
{
"quantity": 275,
"price": 116.3,
"orders": 1
},
{
"quantity": 1925,
"price": 114.35,
"orders": 2
},
{
"quantity": 2750,
"price": 112.65,
"orders": 1
},
{
"quantity": 2750,
"price": 107.45,
"orders": 1
}
],
"sell": [
{
"quantity": 550,
"price": 130.2,
"orders": 2
},
{
"quantity": 275,
"price": 130.25,
"orders": 1
},
{
"quantity": 550,
"price": 130.35,
"orders": 1
},
{
"quantity": 1100,
"price": 130.45,
"orders": 1
},
{
"quantity": 1375,
"price": 131.3,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|120545",
"symbol": "MPHASIS25MAY2460PE",
"last_price": 134.35,
"volume": 1100,
"average_price": 142.2,
"oi": 29700,
"net_change": -1.95,
"total_buy_quantity": 9350,
"total_sell_quantity": 23650,
"lower_circuit_limit": 43.1,
"upper_circuit_limit": 229.5,
"last_trade_time": "1746771748433",
"oi_day_high": 29975,
"oi_day_low": 29700
},
"NSE_FO:DMART25MAY4500PE": {
"ohlc": {
"open": 528,
"high": 528,
"low": 528,
"close": 528
},
"depth": {
"buy": [
{
"quantity": 450,
"price": 500.05,
"orders": 1
},
{
"quantity": 1050,
"price": 500,
"orders": 1
},
{
"quantity": 150,
"price": 499.9,
"orders": 1
},
{
"quantity": 600,
"price": 499.6,
"orders": 1
},
{
"quantity": 1500,
"price": 498.4,
"orders": 1
}
],
"sell": [
{
"quantity": 450,
"price": 533.2,
"orders": 1
},
{
"quantity": 150,
"price": 533.25,
"orders": 1
},
{
"quantity": 600,
"price": 533.3,
"orders": 1
},
{
"quantity": 750,
"price": 537.55,
"orders": 1
},
{
"quantity": 600,
"price": 544.25,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|80824",
"symbol": "DMART25MAY4500PE",
"last_price": 528,
"volume": 150,
"average_price": 528,
"oi": 14400,
"net_change": 2.1,
"total_buy_quantity": 13950,
"total_sell_quantity": 11550,
"lower_circuit_limit": 317.85,
"upper_circuit_limit": 727.05,
"last_trade_time": "1746783530024",
"oi_day_high": 14400,
"oi_day_low": 14400
},
"NSE_FO:LODHA25MAY1320PE": {
"ohlc": {
"open": 91.35,
"high": 116.8,
"low": 86.85,
"close": 101.05
},
"depth": {
"buy": [
{
"quantity": 450,
"price": 101.5,
"orders": 1
},
{
"quantity": 450,
"price": 101.45,
"orders": 1
},
{
"quantity": 450,
"price": 100.7,
"orders": 1
},
{
"quantity": 450,
"price": 100.65,
"orders": 1
},
{
"quantity": 450,
"price": 100.55,
"orders": 1
}
],
"sell": [
{
"quantity": 450,
"price": 103.65,
"orders": 1
},
{
"quantity": 450,
"price": 103.7,
"orders": 1
},
{
"quantity": 900,
"price": 103.95,
"orders": 1
},
{
"quantity": 450,
"price": 104.6,
"orders": 1
},
{
"quantity": 450,
"price": 107.25,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|101627",
"symbol": "LODHA25MAY1320PE",
"last_price": 101.05,
"volume": 22950,
"average_price": 104.77,
"oi": 65700,
"net_change": 20.45,
"total_buy_quantity": 23850,
"total_sell_quantity": 24300,
"lower_circuit_limit": 21.3,
"upper_circuit_limit": 139.9,
"last_trade_time": "1746784702675",
"oi_day_high": 66150,
"oi_day_low": 63900
},
"NSE_FO:ABB25MAY5700PE": {
"ohlc": {
"open": 480.55,
"high": 510.2,
"low": 369.95,
"close": 369.95
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 352.95,
"orders": 1
},
{
"quantity": 125,
"price": 352.9,
"orders": 1
},
{
"quantity": 250,
"price": 352.85,
"orders": 2
},
{
"quantity": 125,
"price": 352.8,
"orders": 1
},
{
"quantity": 125,
"price": 352.7,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 362.45,
"orders": 1
},
{
"quantity": 125,
"price": 362.5,
"orders": 1
},
{
"quantity": 125,
"price": 362.55,
"orders": 1
},
{
"quantity": 125,
"price": 362.6,
"orders": 1
},
{
"quantity": 125,
"price": 362.85,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|65258",
"symbol": "ABB25MAY5700PE",
"last_price": 369.95,
"volume": 6875,
"average_price": 411.97,
"oi": 24875,
"net_change": -120.35,
"total_buy_quantity": 5125,
"total_sell_quantity": 10875,
"lower_circuit_limit": 222.5,
"upper_circuit_limit": 758.1,
"last_trade_time": "1746784144345",
"oi_day_high": 25250,
"oi_day_low": 24125
},
"NSE_FO:PNBHOUSING25MAY1000PE": {
"ohlc": {
"open": 37.6,
"high": 37.65,
"low": 25.35,
"close": 25.35
},
"depth": {
"buy": [
{
"quantity": 1300,
"price": 24.55,
"orders": 2
},
{
"quantity": 650,
"price": 24.5,
"orders": 1
},
{
"quantity": 650,
"price": 24.45,
"orders": 1
},
{
"quantity": 650,
"price": 24.4,
"orders": 1
},
{
"quantity": 650,
"price": 24.05,
"orders": 1
}
],
"sell": [
{
"quantity": 650,
"price": 25.7,
"orders": 1
},
{
"quantity": 650,
"price": 25.75,
"orders": 1
},
{
"quantity": 650,
"price": 26.2,
"orders": 1
},
{
"quantity": 650,
"price": 26.25,
"orders": 1
},
{
"quantity": 650,
"price": 26.95,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|130560",
"symbol": "PNBHOUSING25MAY1000PE",
"last_price": 25.35,
"volume": 190450,
"average_price": 29.94,
"oi": 286650,
"net_change": -4.85,
"total_buy_quantity": 107250,
"total_sell_quantity": 84500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 61.8,
"last_trade_time": "1746784769025",
"oi_day_high": 292500,
"oi_day_low": 274950
},
"NSE_FO:INOXWIND25MAY180CE": {
"ohlc": {
"open": 2.7,
"high": 2.95,
"low": 2,
"close": 2.6
},
"depth": {
"buy": [
{
"quantity": 3225,
"price": 2.6,
"orders": 1
},
{
"quantity": 6450,
"price": 2.55,
"orders": 2
},
{
"quantity": 6450,
"price": 2.5,
"orders": 2
},
{
"quantity": 9675,
"price": 2.45,
"orders": 3
},
{
"quantity": 9675,
"price": 2.4,
"orders": 3
}
],
"sell": [
{
"quantity": 3225,
"price": 2.7,
"orders": 1
},
{
"quantity": 6450,
"price": 2.75,
"orders": 2
},
{
"quantity": 6450,
"price": 2.8,
"orders": 2
},
{
"quantity": 6450,
"price": 2.85,
"orders": 2
},
{
"quantity": 6450,
"price": 2.9,
"orders": 2
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|106101",
"symbol": "INOXWIND25MAY180CE",
"last_price": 2.6,
"volume": 867525,
"average_price": 2.44,
"oi": 1999500,
"net_change": -0.8,
"total_buy_quantity": 486975,
"total_sell_quantity": 561150,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.4,
"last_trade_time": "1746784785303",
"oi_day_high": 2012400,
"oi_day_low": 1938225
},
"NSE_FO:BOSCHLTD25MAY28500CE": {
"ohlc": {
"open": 1982.7,
"high": 1982.7,
"low": 1982.7,
"close": 1982.7
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 1702.85,
"orders": 1
},
{
"quantity": 25,
"price": 1702.8,
"orders": 1
},
{
"quantity": 100,
"price": 1702.75,
"orders": 1
},
{
"quantity": 125,
"price": 1690.75,
"orders": 1
},
{
"quantity": 250,
"price": 1671.25,
"orders": 1
}
],
"sell": [
{
"quantity": 25,
"price": 2270.6,
"orders": 1
},
{
"quantity": 250,
"price": 2270.65,
"orders": 1
},
{
"quantity": 100,
"price": 2275.6,
"orders": 1
},
{
"quantity": 125,
"price": 2454.95,
"orders": 1
},
{
"quantity": 250,
"price": 2472.65,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+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": 1575,
"total_sell_quantity": 750,
"lower_circuit_limit": 771.15,
"upper_circuit_limit": 2963.75,
"last_trade_time": "1746591406000",
"oi_day_high": 450,
"oi_day_low": 450
},
"NSE_FO:IRCTC25MAY780CE": {
"ohlc": {
"open": 4.8,
"high": 6.7,
"low": 4.8,
"close": 6.25
},
"depth": {
"buy": [
{
"quantity": 875,
"price": 6.25,
"orders": 1
},
{
"quantity": 2625,
"price": 6.2,
"orders": 3
},
{
"quantity": 2625,
"price": 6.15,
"orders": 3
},
{
"quantity": 6125,
"price": 6.1,
"orders": 3
},
{
"quantity": 2625,
"price": 6.05,
"orders": 3
}
],
"sell": [
{
"quantity": 875,
"price": 6.4,
"orders": 1
},
{
"quantity": 1750,
"price": 6.45,
"orders": 2
},
{
"quantity": 1750,
"price": 6.5,
"orders": 2
},
{
"quantity": 1750,
"price": 6.55,
"orders": 2
},
{
"quantity": 5250,
"price": 6.6,
"orders": 2
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|95969",
"symbol": "IRCTC25MAY780CE",
"last_price": 6.25,
"volume": 553000,
"average_price": 5.61,
"oi": 503125,
"net_change": -1.15,
"total_buy_quantity": 525000,
"total_sell_quantity": 176750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.4,
"last_trade_time": "1746784774997",
"oi_day_high": 529375,
"oi_day_low": 489125
},
"NSE_FO:IIFL25MAY375CE": {
"ohlc": {
"open": 14.35,
"high": 22.6,
"low": 14.05,
"close": 17.5
},
"depth": {
"buy": [
{
"quantity": 1550,
"price": 17.2,
"orders": 1
},
{
"quantity": 1550,
"price": 17.15,
"orders": 1
},
{
"quantity": 1550,
"price": 17.05,
"orders": 1
},
{
"quantity": 1550,
"price": 16.8,
"orders": 1
},
{
"quantity": 1550,
"price": 16.75,
"orders": 1
}
],
"sell": [
{
"quantity": 3100,
"price": 17.5,
"orders": 2
},
{
"quantity": 1550,
"price": 17.65,
"orders": 1
},
{
"quantity": 1550,
"price": 18.05,
"orders": 1
},
{
"quantity": 1550,
"price": 18.1,
"orders": 1
},
{
"quantity": 1550,
"price": 18.55,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|102872",
"symbol": "IIFL25MAY375CE",
"last_price": 17.5,
"volume": 454150,
"average_price": 18.89,
"oi": 310000,
"net_change": 3.1,
"total_buy_quantity": 395250,
"total_sell_quantity": 122450,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 34.4,
"last_trade_time": "1746784787677",
"oi_day_high": 311550,
"oi_day_low": 291400
},
"NSE_FO:PRESTIGE25MAY1300PE": {
"ohlc": {
"open": 61.3,
"high": 83.15,
"low": 57,
"close": 62
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 63.05,
"orders": 1
},
{
"quantity": 325,
"price": 63,
"orders": 1
},
{
"quantity": 325,
"price": 62.05,
"orders": 1
},
{
"quantity": 1950,
"price": 61.35,
"orders": 2
},
{
"quantity": 325,
"price": 60.35,
"orders": 1
}
],
"sell": [
{
"quantity": 325,
"price": 65.4,
"orders": 1
},
{
"quantity": 325,
"price": 65.45,
"orders": 1
},
{
"quantity": 325,
"price": 66.2,
"orders": 1
},
{
"quantity": 325,
"price": 66.25,
"orders": 1
},
{
"quantity": 325,
"price": 66.35,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|118570",
"symbol": "PRESTIGE25MAY1300PE",
"last_price": 62,
"volume": 212875,
"average_price": 69.28,
"oi": 140725,
"net_change": 2.4,
"total_buy_quantity": 21775,
"total_sell_quantity": 26650,
"lower_circuit_limit": 12.1,
"upper_circuit_limit": 107.1,
"last_trade_time": "1746784619505",
"oi_day_high": 149175,
"oi_day_low": 125125
},
"NSE_FO:IDEA25MAY8CE": {
"ohlc": {
"open": 0.05,
"high": 0.1,
"low": 0.05,
"close": 0.1
},
"depth": {
"buy": [
{
"quantity": 142920000,
"price": 0.05,
"orders": 520
},
{
"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": 111440000,
"price": 0.1,
"orders": 304
},
{
"quantity": 70960000,
"price": 0.15,
"orders": 177
},
{
"quantity": 32960000,
"price": 0.2,
"orders": 76
},
{
"quantity": 24720000,
"price": 0.25,
"orders": 46
},
{
"quantity": 13520000,
"price": 0.3,
"orders": 30
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|91446",
"symbol": "IDEA25MAY8CE",
"last_price": 0.1,
"volume": 24720000,
"average_price": 0.07,
"oi": 466160000,
"net_change": 0,
"total_buy_quantity": 142920000,
"total_sell_quantity": 273200000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.1,
"last_trade_time": "1746784780795",
"oi_day_high": 466160000,
"oi_day_low": 457880000
},
"NSE_FO:ASTRAL25MAY1400PE": {
"ohlc": {
"open": 139.05,
"high": 149.9,
"low": 127,
"close": 127
},
"depth": {
"buy": [
{
"quantity": 367,
"price": 126.85,
"orders": 1
},
{
"quantity": 367,
"price": 126.8,
"orders": 1
},
{
"quantity": 367,
"price": 125,
"orders": 1
},
{
"quantity": 2569,
"price": 123.95,
"orders": 2
},
{
"quantity": 3670,
"price": 122,
"orders": 1
}
],
"sell": [
{
"quantity": 734,
"price": 131,
"orders": 2
},
{
"quantity": 367,
"price": 131.05,
"orders": 1
},
{
"quantity": 367,
"price": 131.55,
"orders": 1
},
{
"quantity": 367,
"price": 132.2,
"orders": 1
},
{
"quantity": 1101,
"price": 132.5,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|67957",
"symbol": "ASTRAL25MAY1400PE",
"last_price": 127,
"volume": 8074,
"average_price": 137.73,
"oi": 193409,
"net_change": -3.5,
"total_buy_quantity": 37801,
"total_sell_quantity": 40003,
"lower_circuit_limit": 74.15,
"upper_circuit_limit": 186.85,
"last_trade_time": "1746784103783",
"oi_day_high": 197813,
"oi_day_low": 193409
},
"NSE_FO:SUNPHARMA25MAY1800CE": {
"ohlc": {
"open": 30.95,
"high": 32.65,
"low": 22.8,
"close": 25.6
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 25.95,
"orders": 2
},
{
"quantity": 700,
"price": 25.9,
"orders": 1
},
{
"quantity": 350,
"price": 25.6,
"orders": 1
},
{
"quantity": 700,
"price": 25.55,
"orders": 1
},
{
"quantity": 350,
"price": 25.1,
"orders": 1
}
],
"sell": [
{
"quantity": 700,
"price": 26.35,
"orders": 2
},
{
"quantity": 350,
"price": 26.4,
"orders": 1
},
{
"quantity": 700,
"price": 26.45,
"orders": 1
},
{
"quantity": 350,
"price": 26.7,
"orders": 1
},
{
"quantity": 350,
"price": 26.75,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|125704",
"symbol": "SUNPHARMA25MAY1800CE",
"last_price": 25.6,
"volume": 673050,
"average_price": 27.05,
"oi": 518000,
"net_change": -8,
"total_buy_quantity": 148400,
"total_sell_quantity": 96250,
"lower_circuit_limit": 3.85,
"upper_circuit_limit": 63.35,
"last_trade_time": "1746784791335",
"oi_day_high": 555800,
"oi_day_low": 495950
},
"NSE_FO:MAXHEALTH25MAY1120PE": {
"ohlc": {
"open": 48.9,
"high": 54.5,
"low": 39.75,
"close": 40.75
},
"depth": {
"buy": [
{
"quantity": 1050,
"price": 40.95,
"orders": 2
},
{
"quantity": 525,
"price": 40.05,
"orders": 1
},
{
"quantity": 525,
"price": 40,
"orders": 1
},
{
"quantity": 525,
"price": 39.25,
"orders": 1
},
{
"quantity": 2625,
"price": 39.2,
"orders": 1
}
],
"sell": [
{
"quantity": 525,
"price": 41.5,
"orders": 1
},
{
"quantity": 525,
"price": 41.55,
"orders": 1
},
{
"quantity": 525,
"price": 42.5,
"orders": 1
},
{
"quantity": 1050,
"price": 42.9,
"orders": 2
},
{
"quantity": 525,
"price": 44.05,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|104846",
"symbol": "MAXHEALTH25MAY1120PE",
"last_price": 40.75,
"volume": 153825,
"average_price": 46.85,
"oi": 61425,
"net_change": -8.1,
"total_buy_quantity": 87675,
"total_sell_quantity": 69825,
"lower_circuit_limit": 9.1,
"upper_circuit_limit": 88.6,
"last_trade_time": "1746784784229",
"oi_day_high": 67200,
"oi_day_low": 49875
},
"NSE_FO:BAJFINANCE25MAY9300CE": {
"ohlc": {
"open": 72.95,
"high": 85.3,
"low": 47.8,
"close": 49.95
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 49.85,
"orders": 2
},
{
"quantity": 125,
"price": 49.8,
"orders": 1
},
{
"quantity": 250,
"price": 49.7,
"orders": 1
},
{
"quantity": 125,
"price": 49.65,
"orders": 1
},
{
"quantity": 625,
"price": 48.6,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 50.4,
"orders": 1
},
{
"quantity": 125,
"price": 50.6,
"orders": 1
},
{
"quantity": 125,
"price": 50.75,
"orders": 1
},
{
"quantity": 125,
"price": 50.8,
"orders": 1
},
{
"quantity": 250,
"price": 51,
"orders": 2
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|72468",
"symbol": "BAJFINANCE25MAY9300CE",
"last_price": 49.95,
"volume": 426250,
"average_price": 60.92,
"oi": 363250,
"net_change": -41.6,
"total_buy_quantity": 75750,
"total_sell_quantity": 24250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 216.4,
"last_trade_time": "1746784770601",
"oi_day_high": 364750,
"oi_day_low": 313750
},
"NSE_FO:JUBLFOOD25MAY720PE": {
"ohlc": {
"open": 60.75,
"high": 65.65,
"low": 60.75,
"close": 65.65
},
"depth": {
"buy": [
{
"quantity": 2500,
"price": 56.6,
"orders": 2
},
{
"quantity": 8750,
"price": 56.55,
"orders": 2
},
{
"quantity": 12500,
"price": 55.55,
"orders": 1
},
{
"quantity": 12500,
"price": 53.65,
"orders": 1
},
{
"quantity": 5000,
"price": 53.2,
"orders": 1
}
],
"sell": [
{
"quantity": 1250,
"price": 60.2,
"orders": 1
},
{
"quantity": 3750,
"price": 61.8,
"orders": 1
},
{
"quantity": 5000,
"price": 62.2,
"orders": 1
},
{
"quantity": 6250,
"price": 62.35,
"orders": 1
},
{
"quantity": 5000,
"price": 62.65,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|99296",
"symbol": "JUBLFOOD25MAY720PE",
"last_price": 65.65,
"volume": 21250,
"average_price": 62.75,
"oi": 93750,
"net_change": 6.9,
"total_buy_quantity": 101250,
"total_sell_quantity": 103750,
"lower_circuit_limit": 28.5,
"upper_circuit_limit": 89,
"last_trade_time": "1746773431126",
"oi_day_high": 106250,
"oi_day_low": 92500
},
"NSE_FO:TATACONSUM25MAY1160CE": {
"ohlc": {
"open": 9.45,
"high": 11.85,
"low": 6.6,
"close": 9.8
},
"depth": {
"buy": [
{
"quantity": 912,
"price": 9.8,
"orders": 2
},
{
"quantity": 912,
"price": 9.75,
"orders": 2
},
{
"quantity": 456,
"price": 9.7,
"orders": 1
},
{
"quantity": 1368,
"price": 9.65,
"orders": 2
},
{
"quantity": 456,
"price": 9.6,
"orders": 1
}
],
"sell": [
{
"quantity": 912,
"price": 9.95,
"orders": 2
},
{
"quantity": 912,
"price": 10,
"orders": 2
},
{
"quantity": 456,
"price": 10.1,
"orders": 1
},
{
"quantity": 1824,
"price": 10.15,
"orders": 3
},
{
"quantity": 456,
"price": 10.2,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|127473",
"symbol": "TATACONSUM25MAY1160CE",
"last_price": 9.8,
"volume": 310536,
"average_price": 9.04,
"oi": 413136,
"net_change": -2.05,
"total_buy_quantity": 187416,
"total_sell_quantity": 89832,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.85,
"last_trade_time": "1746784733158",
"oi_day_high": 425904,
"oi_day_low": 406752
},
"NSE_FO:LICHSGFIN25MAY610PE": {
"ohlc": {
"open": 49.5,
"high": 51.1,
"low": 43.4,
"close": 43.4
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 43.65,
"orders": 1
},
{
"quantity": 1000,
"price": 43.6,
"orders": 1
},
{
"quantity": 1000,
"price": 43.4,
"orders": 1
},
{
"quantity": 4000,
"price": 42,
"orders": 1
},
{
"quantity": 7000,
"price": 41.95,
"orders": 2
}
],
"sell": [
{
"quantity": 1000,
"price": 45.45,
"orders": 1
},
{
"quantity": 1000,
"price": 45.5,
"orders": 1
},
{
"quantity": 1000,
"price": 45.55,
"orders": 1
},
{
"quantity": 1000,
"price": 46,
"orders": 1
},
{
"quantity": 1000,
"price": 46.05,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|113270",
"symbol": "LICHSGFIN25MAY610PE",
"last_price": 43.4,
"volume": 14000,
"average_price": 45.92,
"oi": 139000,
"net_change": -0.65,
"total_buy_quantity": 107000,
"total_sell_quantity": 109000,
"lower_circuit_limit": 19.2,
"upper_circuit_limit": 68.9,
"last_trade_time": "1746783395137",
"oi_day_high": 143000,
"oi_day_low": 139000
},
"NSE_FO:M&M25MAY2900CE": {
"ohlc": {
"open": 174,
"high": 200,
"low": 146,
"close": 149.5
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 150,
"orders": 1
},
{
"quantity": 175,
"price": 149.1,
"orders": 1
},
{
"quantity": 350,
"price": 149.05,
"orders": 1
},
{
"quantity": 175,
"price": 148.1,
"orders": 1
},
{
"quantity": 350,
"price": 148.05,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 151.9,
"orders": 1
},
{
"quantity": 350,
"price": 151.95,
"orders": 1
},
{
"quantity": 175,
"price": 152.9,
"orders": 1
},
{
"quantity": 350,
"price": 152.95,
"orders": 1
},
{
"quantity": 175,
"price": 154.75,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|103282",
"symbol": "M&M25MAY2900CE",
"last_price": 149.5,
"volume": 88375,
"average_price": 169.2,
"oi": 187075,
"net_change": -31,
"total_buy_quantity": 37100,
"total_sell_quantity": 18550,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 308.55,
"last_trade_time": "1746784783757",
"oi_day_high": 200900,
"oi_day_low": 186900
},
"NSE_FO:EICHERMOT25MAY5650PE": {
"ohlc": {
"open": 312.6,
"high": 312.6,
"low": 312.6,
"close": 312.6
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 348.2,
"orders": 1
},
{
"quantity": 700,
"price": 348.15,
"orders": 1
},
{
"quantity": 1750,
"price": 338.6,
"orders": 1
},
{
"quantity": 875,
"price": 330.2,
"orders": 1
},
{
"quantity": 1750,
"price": 312.15,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 367.95,
"orders": 1
},
{
"quantity": 175,
"price": 371.9,
"orders": 1
},
{
"quantity": 875,
"price": 389.35,
"orders": 1
},
{
"quantity": 700,
"price": 394.05,
"orders": 1
},
{
"quantity": 1750,
"price": 397.1,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|87978",
"symbol": "EICHERMOT25MAY5650PE",
"last_price": 312.6,
"volume": 0,
"average_price": 0,
"oi": 24850,
"net_change": 0,
"total_buy_quantity": 11025,
"total_sell_quantity": 10850,
"lower_circuit_limit": 118.65,
"upper_circuit_limit": 506.55,
"last_trade_time": "1746686826000",
"oi_day_high": 25025,
"oi_day_low": 21700
},
"NSE_FO:CGPOWER25MAY650CE": {
"ohlc": {
"open": 8.95,
"high": 13.9,
"low": 6.75,
"close": 11.5
},
"depth": {
"buy": [
{
"quantity": 725,
"price": 11.55,
"orders": 1
},
{
"quantity": 725,
"price": 11.5,
"orders": 1
},
{
"quantity": 725,
"price": 11.45,
"orders": 1
},
{
"quantity": 5800,
"price": 11.35,
"orders": 3
},
{
"quantity": 4350,
"price": 11.25,
"orders": 1
}
],
"sell": [
{
"quantity": 725,
"price": 11.75,
"orders": 1
},
{
"quantity": 725,
"price": 11.8,
"orders": 1
},
{
"quantity": 725,
"price": 11.85,
"orders": 1
},
{
"quantity": 725,
"price": 12.15,
"orders": 1
},
{
"quantity": 725,
"price": 12.2,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|80245",
"symbol": "CGPOWER25MAY650CE",
"last_price": 11.5,
"volume": 790250,
"average_price": 9.56,
"oi": 558975,
"net_change": 0.75,
"total_buy_quantity": 504600,
"total_sell_quantity": 157325,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.75,
"last_trade_time": "1746784793653",
"oi_day_high": 562600,
"oi_day_low": 506050
},
"NSE_FO:OFSS25MAY8535PE": {
"ohlc": {
"open": 570,
"high": 645,
"low": 561.85,
"close": 616.3
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 594.1,
"orders": 1
},
{
"quantity": 100,
"price": 594.05,
"orders": 1
},
{
"quantity": 100,
"price": 589.55,
"orders": 1
},
{
"quantity": 50,
"price": 588.65,
"orders": 1
},
{
"quantity": 200,
"price": 575.75,
"orders": 1
}
],
"sell": [
{
"quantity": 50,
"price": 602.9,
"orders": 1
},
{
"quantity": 100,
"price": 602.95,
"orders": 1
},
{
"quantity": 50,
"price": 603.65,
"orders": 1
},
{
"quantity": 100,
"price": 607.45,
"orders": 1
},
{
"quantity": 50,
"price": 616.3,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|125827",
"symbol": "OFSS25MAY8535PE",
"last_price": 616.3,
"volume": 1400,
"average_price": 600.76,
"oi": 11100,
"net_change": 103.6,
"total_buy_quantity": 5800,
"total_sell_quantity": 5700,
"lower_circuit_limit": 149.5,
"upper_circuit_limit": 875.9,
"last_trade_time": "1746780662420",
"oi_day_high": 11500,
"oi_day_low": 11100
},
"NSE_FO:DIXON25MAY16500PE": {
"ohlc": {
"open": 1430.15,
"high": 1696.4,
"low": 1304.85,
"close": 1499
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 1511,
"orders": 1
},
{
"quantity": 50,
"price": 1510.95,
"orders": 1
},
{
"quantity": 100,
"price": 1510.05,
"orders": 1
},
{
"quantity": 50,
"price": 1504.5,
"orders": 1
},
{
"quantity": 50,
"price": 1494.3,
"orders": 1
}
],
"sell": [
{
"quantity": 50,
"price": 1554.1,
"orders": 1
},
{
"quantity": 50,
"price": 1554.15,
"orders": 1
},
{
"quantity": 100,
"price": 1554.25,
"orders": 2
},
{
"quantity": 100,
"price": 1554.35,
"orders": 2
},
{
"quantity": 50,
"price": 1554.45,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|80033",
"symbol": "DIXON25MAY16500PE",
"last_price": 1499,
"volume": 7700,
"average_price": 1564.59,
"oi": 62900,
"net_change": 193.35,
"total_buy_quantity": 3100,
"total_sell_quantity": 4500,
"lower_circuit_limit": 498.35,
"upper_circuit_limit": 2836.4,
"last_trade_time": "1746784679334",
"oi_day_high": 65200,
"oi_day_low": 62900
},
"NSE_FO:IRFC25MAY132.5PE": {
"ohlc": {
"open": 16.7,
"high": 18.95,
"low": 16.05,
"close": 17.1
},
"depth": {
"buy": [
{
"quantity": 14100,
"price": 15.75,
"orders": 1
},
{
"quantity": 3525,
"price": 15.7,
"orders": 1
},
{
"quantity": 14100,
"price": 15.65,
"orders": 1
},
{
"quantity": 35250,
"price": 15.5,
"orders": 1
},
{
"quantity": 17625,
"price": 15.15,
"orders": 1
}
],
"sell": [
{
"quantity": 7050,
"price": 16.55,
"orders": 2
},
{
"quantity": 3525,
"price": 16.6,
"orders": 1
},
{
"quantity": 14100,
"price": 16.75,
"orders": 1
},
{
"quantity": 17625,
"price": 16.8,
"orders": 1
},
{
"quantity": 35250,
"price": 17.05,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|108337",
"symbol": "IRFC25MAY132.5PE",
"last_price": 17.1,
"volume": 88125,
"average_price": 17.16,
"oi": 574575,
"net_change": 1.7,
"total_buy_quantity": 313725,
"total_sell_quantity": 380700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 35.4,
"last_trade_time": "1746783498375",
"oi_day_high": 574575,
"oi_day_low": 528750
},
"NSE_FO:PNB25MAY103CE": {
"ohlc": {
"open": 0.45,
"high": 0.55,
"low": 0.35,
"close": 0.55
},
"depth": {
"buy": [
{
"quantity": 64000,
"price": 0.5,
"orders": 2
},
{
"quantity": 288000,
"price": 0.45,
"orders": 10
},
{
"quantity": 136000,
"price": 0.4,
"orders": 6
},
{
"quantity": 128000,
"price": 0.35,
"orders": 6
},
{
"quantity": 328000,
"price": 0.3,
"orders": 5
}
],
"sell": [
{
"quantity": 328000,
"price": 0.55,
"orders": 12
},
{
"quantity": 96000,
"price": 0.6,
"orders": 5
},
{
"quantity": 96000,
"price": 0.65,
"orders": 5
},
{
"quantity": 96000,
"price": 0.7,
"orders": 6
},
{
"quantity": 32000,
"price": 0.75,
"orders": 2
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|129890",
"symbol": "PNB25MAY103CE",
"last_price": 0.55,
"volume": 2152000,
"average_price": 0.47,
"oi": 3768000,
"net_change": 0.05,
"total_buy_quantity": 4104000,
"total_sell_quantity": 1368000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.5,
"last_trade_time": "1746784790973",
"oi_day_high": 4104000,
"oi_day_low": 3744000
},
"NSE_FO:ANGELONE25MAY2500PE": {
"ohlc": {
"open": 252,
"high": 267.55,
"low": 216.2,
"close": 220.9
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 220.45,
"orders": 1
},
{
"quantity": 200,
"price": 220.4,
"orders": 1
},
{
"quantity": 400,
"price": 220.05,
"orders": 1
},
{
"quantity": 400,
"price": 219.85,
"orders": 2
},
{
"quantity": 200,
"price": 216.4,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 224.1,
"orders": 1
},
{
"quantity": 200,
"price": 226.05,
"orders": 1
},
{
"quantity": 200,
"price": 226.1,
"orders": 1
},
{
"quantity": 200,
"price": 231.7,
"orders": 1
},
{
"quantity": 600,
"price": 231.75,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|67890",
"symbol": "ANGELONE25MAY2500PE",
"last_price": 220.9,
"volume": 8200,
"average_price": 241.16,
"oi": 21000,
"net_change": -5.2,
"total_buy_quantity": 12000,
"total_sell_quantity": 20600,
"lower_circuit_limit": 79.95,
"upper_circuit_limit": 372.25,
"last_trade_time": "1746784696002",
"oi_day_high": 23000,
"oi_day_low": 21000
},
"NSE_FO:HFCL25MAY85PE": {
"ohlc": {
"open": 11.9,
"high": 11.9,
"low": 11.9,
"close": 11.9
},
"depth": {
"buy": [
{
"quantity": 8300,
"price": 10.75,
"orders": 2
},
{
"quantity": 8300,
"price": 10.65,
"orders": 1
},
{
"quantity": 16600,
"price": 10.6,
"orders": 1
},
{
"quantity": 41500,
"price": 10.5,
"orders": 1
},
{
"quantity": 8300,
"price": 10.45,
"orders": 1
}
],
"sell": [
{
"quantity": 4150,
"price": 11.15,
"orders": 1
},
{
"quantity": 20750,
"price": 11.2,
"orders": 1
},
{
"quantity": 41500,
"price": 11.3,
"orders": 1
},
{
"quantity": 16600,
"price": 11.35,
"orders": 1
},
{
"quantity": 41500,
"price": 11.6,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|88362",
"symbol": "HFCL25MAY85PE",
"last_price": 11.9,
"volume": 4150,
"average_price": 11.9,
"oi": 1585300,
"net_change": 2.5,
"total_buy_quantity": 444050,
"total_sell_quantity": 448200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.4,
"last_trade_time": "1746778137480",
"oi_day_high": 1585300,
"oi_day_low": 1585300
},
"NSE_FO:BPCL25MAY300PE": {
"ohlc": {
"open": 8.45,
"high": 9.35,
"low": 7,
"close": 7.45
},
"depth": {
"buy": [
{
"quantity": 12600,
"price": 7.25,
"orders": 6
},
{
"quantity": 5400,
"price": 7.2,
"orders": 3
},
{
"quantity": 7200,
"price": 7.15,
"orders": 3
},
{
"quantity": 21600,
"price": 7.1,
"orders": 4
},
{
"quantity": 5400,
"price": 7.05,
"orders": 2
}
],
"sell": [
{
"quantity": 7200,
"price": 7.35,
"orders": 3
},
{
"quantity": 1800,
"price": 7.4,
"orders": 1
},
{
"quantity": 7200,
"price": 7.45,
"orders": 4
},
{
"quantity": 27000,
"price": 7.5,
"orders": 6
},
{
"quantity": 5400,
"price": 7.55,
"orders": 2
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|71900",
"symbol": "BPCL25MAY300PE",
"last_price": 7.45,
"volume": 3960000,
"average_price": 8.19,
"oi": 1821600,
"net_change": 0.7,
"total_buy_quantity": 441000,
"total_sell_quantity": 448200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.75,
"last_trade_time": "1746784792463",
"oi_day_high": 1866600,
"oi_day_low": 1593000
},
"NSE_FO:RELIANCE25MAY1300CE": {
"ohlc": {
"open": 107.25,
"high": 107.25,
"low": 89.75,
"close": 91.9
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 90.85,
"orders": 1
},
{
"quantity": 1000,
"price": 90.8,
"orders": 2
},
{
"quantity": 500,
"price": 90.75,
"orders": 1
},
{
"quantity": 500,
"price": 90.7,
"orders": 1
},
{
"quantity": 500,
"price": 90.6,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 93.35,
"orders": 1
},
{
"quantity": 500,
"price": 93.5,
"orders": 1
},
{
"quantity": 500,
"price": 94.35,
"orders": 1
},
{
"quantity": 500,
"price": 94.4,
"orders": 1
},
{
"quantity": 500,
"price": 94.65,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|120090",
"symbol": "RELIANCE25MAY1300CE",
"last_price": 91.9,
"volume": 526500,
"average_price": 96.87,
"oi": 2044500,
"net_change": -21.7,
"total_buy_quantity": 151000,
"total_sell_quantity": 50500,
"lower_circuit_limit": 26.85,
"upper_circuit_limit": 167.65,
"last_trade_time": "1746784772952",
"oi_day_high": 2089500,
"oi_day_low": 2042500
},
"NSE_FO:TATACHEM25MAY860PE": {
"ohlc": {
"open": 65.9,
"high": 65.9,
"low": 49.5,
"close": 49.55
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 48.25,
"orders": 1
},
{
"quantity": 550,
"price": 48.2,
"orders": 1
},
{
"quantity": 550,
"price": 47.95,
"orders": 1
},
{
"quantity": 550,
"price": 46.45,
"orders": 1
},
{
"quantity": 550,
"price": 46.4,
"orders": 1
}
],
"sell": [
{
"quantity": 550,
"price": 48.85,
"orders": 1
},
{
"quantity": 550,
"price": 48.9,
"orders": 1
},
{
"quantity": 550,
"price": 49.55,
"orders": 1
},
{
"quantity": 550,
"price": 49.6,
"orders": 1
},
{
"quantity": 1650,
"price": 49.8,
"orders": 2
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|141649",
"symbol": "TATACHEM25MAY860PE",
"last_price": 49.55,
"volume": 11000,
"average_price": 51.67,
"oi": 270600,
"net_change": -11.7,
"total_buy_quantity": 66000,
"total_sell_quantity": 76450,
"lower_circuit_limit": 26.5,
"upper_circuit_limit": 96,
"last_trade_time": "1746784541377",
"oi_day_high": 272250,
"oi_day_low": 268400
},
"NSE_FO:LUPIN25MAY2100PE": {
"ohlc": {
"open": 139,
"high": 149.8,
"low": 109.8,
"close": 118.75
},
"depth": {
"buy": [
{
"quantity": 425,
"price": 117.85,
"orders": 1
},
{
"quantity": 1275,
"price": 117.35,
"orders": 1
},
{
"quantity": 425,
"price": 117.3,
"orders": 1
},
{
"quantity": 1275,
"price": 115.5,
"orders": 1
},
{
"quantity": 1275,
"price": 113.65,
"orders": 1
}
],
"sell": [
{
"quantity": 425,
"price": 119.65,
"orders": 1
},
{
"quantity": 425,
"price": 119.8,
"orders": 1
},
{
"quantity": 1275,
"price": 120.45,
"orders": 1
},
{
"quantity": 425,
"price": 120.5,
"orders": 1
},
{
"quantity": 425,
"price": 121.45,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|116360",
"symbol": "LUPIN25MAY2100PE",
"last_price": 118.75,
"volume": 87550,
"average_price": 121.28,
"oi": 129625,
"net_change": -11.05,
"total_buy_quantity": 35700,
"total_sell_quantity": 56525,
"lower_circuit_limit": 55.2,
"upper_circuit_limit": 204.4,
"last_trade_time": "1746784770027",
"oi_day_high": 148750,
"oi_day_low": 128350
},
"NSE_FO:BHEL25MAY230CE": {
"ohlc": {
"open": 4.55,
"high": 5.65,
"low": 4.3,
"close": 5.35
},
"depth": {
"buy": [
{
"quantity": 2625,
"price": 5.3,
"orders": 1
},
{
"quantity": 18375,
"price": 5.25,
"orders": 6
},
{
"quantity": 15750,
"price": 5.2,
"orders": 4
},
{
"quantity": 18375,
"price": 5.15,
"orders": 5
},
{
"quantity": 10500,
"price": 5.1,
"orders": 3
}
],
"sell": [
{
"quantity": 10500,
"price": 5.35,
"orders": 3
},
{
"quantity": 15750,
"price": 5.4,
"orders": 6
},
{
"quantity": 26250,
"price": 5.45,
"orders": 8
},
{
"quantity": 34125,
"price": 5.5,
"orders": 9
},
{
"quantity": 36750,
"price": 5.55,
"orders": 4
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|71450",
"symbol": "BHEL25MAY230CE",
"last_price": 5.35,
"volume": 4879875,
"average_price": 4.93,
"oi": 4588500,
"net_change": -0.05,
"total_buy_quantity": 1315125,
"total_sell_quantity": 761250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.4,
"last_trade_time": "1746784798504",
"oi_day_high": 4788000,
"oi_day_low": 4562250
},
"NSE_FO:NBCC25MAY100CE": {
"ohlc": {
"open": 1.7,
"high": 1.75,
"low": 1.2,
"close": 1.65
},
"depth": {
"buy": [
{
"quantity": 52200,
"price": 1.65,
"orders": 5
},
{
"quantity": 69600,
"price": 1.6,
"orders": 6
},
{
"quantity": 81200,
"price": 1.55,
"orders": 8
},
{
"quantity": 69600,
"price": 1.5,
"orders": 7
},
{
"quantity": 81200,
"price": 1.45,
"orders": 8
}
],
"sell": [
{
"quantity": 11600,
"price": 1.7,
"orders": 2
},
{
"quantity": 75400,
"price": 1.75,
"orders": 9
},
{
"quantity": 52200,
"price": 1.8,
"orders": 7
},
{
"quantity": 40600,
"price": 1.85,
"orders": 4
},
{
"quantity": 104400,
"price": 1.9,
"orders": 7
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|107981",
"symbol": "NBCC25MAY100CE",
"last_price": 1.65,
"volume": 2047400,
"average_price": 1.47,
"oi": 3729400,
"net_change": -0.25,
"total_buy_quantity": 2360600,
"total_sell_quantity": 1125200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.9,
"last_trade_time": "1746784797540",
"oi_day_high": 3775800,
"oi_day_low": 3532200
},
"NSE_FO:TATAPOWER25MAY395CE": {
"ohlc": {
"open": 3.25,
"high": 5.35,
"low": 3.25,
"close": 5.2
},
"depth": {
"buy": [
{
"quantity": 4050,
"price": 5.1,
"orders": 3
},
{
"quantity": 14850,
"price": 5.05,
"orders": 9
},
{
"quantity": 8100,
"price": 5,
"orders": 5
},
{
"quantity": 21600,
"price": 4.95,
"orders": 8
},
{
"quantity": 8100,
"price": 4.9,
"orders": 5
}
],
"sell": [
{
"quantity": 8100,
"price": 5.2,
"orders": 6
},
{
"quantity": 9450,
"price": 5.25,
"orders": 6
},
{
"quantity": 14850,
"price": 5.3,
"orders": 8
},
{
"quantity": 14850,
"price": 5.35,
"orders": 7
},
{
"quantity": 9450,
"price": 5.4,
"orders": 4
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|142867",
"symbol": "TATAPOWER25MAY395CE",
"last_price": 5.2,
"volume": 832950,
"average_price": 4.27,
"oi": 1054350,
"net_change": -0.25,
"total_buy_quantity": 823500,
"total_sell_quantity": 380700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.45,
"last_trade_time": "1746784707990",
"oi_day_high": 1057050,
"oi_day_low": 977400
},
"NSE_FO:TIINDIA25MAY2650PE": {
"ohlc": {
"open": 39.95,
"high": 60.9,
"low": 39,
"close": 43.8
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 41.15,
"orders": 1
},
{
"quantity": 150,
"price": 41.1,
"orders": 1
},
{
"quantity": 300,
"price": 41.05,
"orders": 1
},
{
"quantity": 300,
"price": 40.05,
"orders": 1
},
{
"quantity": 150,
"price": 39.3,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 43.8,
"orders": 1
},
{
"quantity": 150,
"price": 43.85,
"orders": 1
},
{
"quantity": 300,
"price": 43.95,
"orders": 1
},
{
"quantity": 300,
"price": 44.95,
"orders": 1
},
{
"quantity": 150,
"price": 45.55,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|143991",
"symbol": "TIINDIA25MAY2650PE",
"last_price": 43.8,
"volume": 4500,
"average_price": 49.47,
"oi": 16350,
"net_change": 6.1,
"total_buy_quantity": 38100,
"total_sell_quantity": 11100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 81.65,
"last_trade_time": "1746784773499",
"oi_day_high": 17250,
"oi_day_low": 16050
},
"NSE_FO:BHARATFORG25MAY1100PE": {
"ohlc": {
"open": 42.85,
"high": 46.75,
"low": 20.5,
"close": 20.8
},
"depth": {
"buy": [
{
"quantity": 2000,
"price": 20.85,
"orders": 1
},
{
"quantity": 500,
"price": 20.7,
"orders": 1
},
{
"quantity": 1500,
"price": 20.65,
"orders": 3
},
{
"quantity": 500,
"price": 20.6,
"orders": 1
},
{
"quantity": 1000,
"price": 20.55,
"orders": 2
}
],
"sell": [
{
"quantity": 500,
"price": 21.1,
"orders": 1
},
{
"quantity": 500,
"price": 21.45,
"orders": 1
},
{
"quantity": 1000,
"price": 21.5,
"orders": 2
},
{
"quantity": 500,
"price": 21.6,
"orders": 1
},
{
"quantity": 5000,
"price": 21.65,
"orders": 2
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|74776",
"symbol": "BHARATFORG25MAY1100PE",
"last_price": 20.8,
"volume": 2374500,
"average_price": 28.89,
"oi": 469500,
"net_change": -22.05,
"total_buy_quantity": 227000,
"total_sell_quantity": 149500,
"lower_circuit_limit": 0.85,
"upper_circuit_limit": 73.45,
"last_trade_time": "1746784785516",
"oi_day_high": 485500,
"oi_day_low": 374000
},
"NSE_FO:HINDUNILVR25MAY2320PE": {
"ohlc": {
"open": 40.5,
"high": 57.5,
"low": 37.35,
"close": 38
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 38.1,
"orders": 1
},
{
"quantity": 300,
"price": 38,
"orders": 1
},
{
"quantity": 1800,
"price": 36.1,
"orders": 2
},
{
"quantity": 1500,
"price": 36.05,
"orders": 1
},
{
"quantity": 300,
"price": 35.25,
"orders": 1
}
],
"sell": [
{
"quantity": 600,
"price": 38.85,
"orders": 2
},
{
"quantity": 300,
"price": 38.9,
"orders": 1
},
{
"quantity": 300,
"price": 38.95,
"orders": 1
},
{
"quantity": 300,
"price": 39.15,
"orders": 1
},
{
"quantity": 300,
"price": 39.25,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|89758",
"symbol": "HINDUNILVR25MAY2320PE",
"last_price": 38,
"volume": 321900,
"average_price": 45.63,
"oi": 153600,
"net_change": 6.15,
"total_buy_quantity": 78600,
"total_sell_quantity": 47100,
"lower_circuit_limit": 0.4,
"upper_circuit_limit": 63.3,
"last_trade_time": "1746784787770",
"oi_day_high": 154200,
"oi_day_low": 111000
},
"NSE_FO:KOTAKBANK25MAY2220CE": {
"ohlc": {
"open": 9.45,
"high": 13,
"low": 9.4,
"close": 10.55
},
"depth": {
"buy": [
{
"quantity": 800,
"price": 10.5,
"orders": 2
},
{
"quantity": 2000,
"price": 10.45,
"orders": 4
},
{
"quantity": 1200,
"price": 10.4,
"orders": 3
},
{
"quantity": 800,
"price": 10.35,
"orders": 2
},
{
"quantity": 1200,
"price": 10.3,
"orders": 3
}
],
"sell": [
{
"quantity": 400,
"price": 10.65,
"orders": 1
},
{
"quantity": 1600,
"price": 10.7,
"orders": 4
},
{
"quantity": 2800,
"price": 10.75,
"orders": 5
},
{
"quantity": 4000,
"price": 10.8,
"orders": 5
},
{
"quantity": 1600,
"price": 10.85,
"orders": 3
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|112100",
"symbol": "KOTAKBANK25MAY2220CE",
"last_price": 10.55,
"volume": 424800,
"average_price": 10.62,
"oi": 540000,
"net_change": -2,
"total_buy_quantity": 536000,
"total_sell_quantity": 96800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 38.5,
"last_trade_time": "1746784781278",
"oi_day_high": 558000,
"oi_day_low": 518400
},
"NSE_FO:CESC25MAY157.5CE": {
"ohlc": {
"open": 7.5,
"high": 7.85,
"low": 6.8,
"close": 6.8
},
"depth": {
"buy": [
{
"quantity": 2925,
"price": 6.4,
"orders": 1
},
{
"quantity": 2925,
"price": 6.35,
"orders": 1
},
{
"quantity": 8775,
"price": 6.3,
"orders": 1
},
{
"quantity": 40950,
"price": 6.2,
"orders": 1
},
{
"quantity": 29250,
"price": 6.15,
"orders": 2
}
],
"sell": [
{
"quantity": 8775,
"price": 7.25,
"orders": 1
},
{
"quantity": 2925,
"price": 7.3,
"orders": 1
},
{
"quantity": 2925,
"price": 7.35,
"orders": 1
},
{
"quantity": 29250,
"price": 7.8,
"orders": 2
},
{
"quantity": 40950,
"price": 7.85,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|80001",
"symbol": "CESC25MAY157.5CE",
"last_price": 6.8,
"volume": 35100,
"average_price": 7.45,
"oi": 315900,
"net_change": -1.6,
"total_buy_quantity": 266175,
"total_sell_quantity": 242775,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.4,
"last_trade_time": "1746783712868",
"oi_day_high": 315900,
"oi_day_low": 301275
},
"NSE_FO:KEI25MAY3000PE": {
"ohlc": {
"open": 52.9,
"high": 66.95,
"low": 41.95,
"close": 42.35
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 41.6,
"orders": 1
},
{
"quantity": 150,
"price": 41.55,
"orders": 1
},
{
"quantity": 150,
"price": 39.95,
"orders": 1
},
{
"quantity": 750,
"price": 38.85,
"orders": 1
},
{
"quantity": 750,
"price": 38.8,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 42.7,
"orders": 1
},
{
"quantity": 150,
"price": 42.75,
"orders": 1
},
{
"quantity": 300,
"price": 42.95,
"orders": 1
},
{
"quantity": 150,
"price": 44.25,
"orders": 1
},
{
"quantity": 750,
"price": 44.3,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|99711",
"symbol": "KEI25MAY3000PE",
"last_price": 42.35,
"volume": 97500,
"average_price": 53.56,
"oi": 73650,
"net_change": -0.65,
"total_buy_quantity": 24450,
"total_sell_quantity": 20250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 115.75,
"last_trade_time": "1746784705207",
"oi_day_high": 75900,
"oi_day_low": 68850
},
"NSE_FO:UNIONBANK25MAY127.5CE": {
"ohlc": {
"open": 1.5,
"high": 3.8,
"low": 1.5,
"close": 3.3
},
"depth": {
"buy": [
{
"quantity": 17700,
"price": 3.3,
"orders": 3
},
{
"quantity": 22125,
"price": 3.25,
"orders": 4
},
{
"quantity": 22125,
"price": 3.2,
"orders": 4
},
{
"quantity": 26550,
"price": 3.15,
"orders": 3
},
{
"quantity": 26550,
"price": 3.1,
"orders": 3
}
],
"sell": [
{
"quantity": 30975,
"price": 3.4,
"orders": 5
},
{
"quantity": 39825,
"price": 3.45,
"orders": 4
},
{
"quantity": 30975,
"price": 3.5,
"orders": 4
},
{
"quantity": 17700,
"price": 3.55,
"orders": 2
},
{
"quantity": 30975,
"price": 3.6,
"orders": 3
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|145457",
"symbol": "UNIONBANK25MAY127.5CE",
"last_price": 3.3,
"volume": 3637350,
"average_price": 2.93,
"oi": 1031025,
"net_change": 1.8,
"total_buy_quantity": 2712525,
"total_sell_quantity": 1137225,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.5,
"last_trade_time": "1746784791533",
"oi_day_high": 1168200,
"oi_day_low": 867300
},
"NSE_FO:TATASTEEL25MAY142.5CE": {
"ohlc": {
"open": 4.95,
"high": 5.25,
"low": 4.35,
"close": 5
},
"depth": {
"buy": [
{
"quantity": 27500,
"price": 5,
"orders": 3
},
{
"quantity": 44000,
"price": 4.95,
"orders": 5
},
{
"quantity": 49500,
"price": 4.9,
"orders": 5
},
{
"quantity": 55000,
"price": 4.85,
"orders": 5
},
{
"quantity": 115500,
"price": 4.8,
"orders": 8
}
],
"sell": [
{
"quantity": 77000,
"price": 5.1,
"orders": 9
},
{
"quantity": 38500,
"price": 5.15,
"orders": 5
},
{
"quantity": 33000,
"price": 5.2,
"orders": 3
},
{
"quantity": 93500,
"price": 5.25,
"orders": 7
},
{
"quantity": 38500,
"price": 5.3,
"orders": 4
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|143053",
"symbol": "TATASTEEL25MAY142.5CE",
"last_price": 5,
"volume": 13051500,
"average_price": 4.85,
"oi": 6792500,
"net_change": -0.5,
"total_buy_quantity": 1325500,
"total_sell_quantity": 654500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.5,
"last_trade_time": "1746784743015",
"oi_day_high": 6820000,
"oi_day_low": 5120500
},
"NSE_FO:NCC25MAY220CE": {
"ohlc": {
"open": 4.3,
"high": 5.3,
"low": 3.8,
"close": 4.8
},
"depth": {
"buy": [
{
"quantity": 7100,
"price": 4.7,
"orders": 4
},
{
"quantity": 7100,
"price": 4.65,
"orders": 4
},
{
"quantity": 5325,
"price": 4.6,
"orders": 3
},
{
"quantity": 5325,
"price": 4.55,
"orders": 3
},
{
"quantity": 7100,
"price": 4.5,
"orders": 4
}
],
"sell": [
{
"quantity": 1775,
"price": 4.8,
"orders": 1
},
{
"quantity": 8875,
"price": 4.85,
"orders": 4
},
{
"quantity": 7100,
"price": 4.9,
"orders": 4
},
{
"quantity": 8875,
"price": 4.95,
"orders": 4
},
{
"quantity": 3550,
"price": 5,
"orders": 2
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|108151",
"symbol": "NCC25MAY220CE",
"last_price": 4.8,
"volume": 717100,
"average_price": 4.32,
"oi": 1613475,
"net_change": -0.55,
"total_buy_quantity": 568000,
"total_sell_quantity": 340800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.35,
"last_trade_time": "1746784784345",
"oi_day_high": 1615250,
"oi_day_low": 1544250
},
"NSE_FO:KPITTECH25MAY1220PE": {
"ohlc": {
"open": 42.05,
"high": 46,
"low": 34.7,
"close": 39.9
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 35.05,
"orders": 1
},
{
"quantity": 400,
"price": 35,
"orders": 1
},
{
"quantity": 1200,
"price": 34.95,
"orders": 1
},
{
"quantity": 7600,
"price": 34.9,
"orders": 1
},
{
"quantity": 20000,
"price": 29.05,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 40.3,
"orders": 1
},
{
"quantity": 400,
"price": 40.35,
"orders": 1
},
{
"quantity": 7200,
"price": 45.35,
"orders": 1
},
{
"quantity": 1600,
"price": 48.75,
"orders": 1
},
{
"quantity": 3200,
"price": 49,
"orders": 2
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|112454",
"symbol": "KPITTECH25MAY1220PE",
"last_price": 39.9,
"volume": 76800,
"average_price": 40.17,
"oi": 80800,
"net_change": 6.95,
"total_buy_quantity": 56800,
"total_sell_quantity": 48000,
"lower_circuit_limit": 0.35,
"upper_circuit_limit": 65.55,
"last_trade_time": "1746784729942",
"oi_day_high": 84400,
"oi_day_low": 77200
},
"NSE_FO:DALBHARAT25MAY1980PE": {
"ohlc": {
"open": 94,
"high": 103.6,
"low": 90.7,
"close": 90.9
},
"depth": {
"buy": [
{
"quantity": 275,
"price": 91,
"orders": 1
},
{
"quantity": 275,
"price": 90.95,
"orders": 1
},
{
"quantity": 275,
"price": 90.45,
"orders": 1
},
{
"quantity": 275,
"price": 90.4,
"orders": 1
},
{
"quantity": 275,
"price": 89.75,
"orders": 1
}
],
"sell": [
{
"quantity": 275,
"price": 93.35,
"orders": 1
},
{
"quantity": 275,
"price": 93.4,
"orders": 1
},
{
"quantity": 275,
"price": 95.65,
"orders": 1
},
{
"quantity": 275,
"price": 95.7,
"orders": 1
},
{
"quantity": 550,
"price": 97.35,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|84724",
"symbol": "DALBHARAT25MAY1980PE",
"last_price": 90.9,
"volume": 6325,
"average_price": 94.82,
"oi": 27500,
"net_change": 25.05,
"total_buy_quantity": 22825,
"total_sell_quantity": 15675,
"lower_circuit_limit": 13.55,
"upper_circuit_limit": 118.15,
"last_trade_time": "1746784531717",
"oi_day_high": 28875,
"oi_day_low": 26675
},
"NSE_FO:CYIENT25MAY1240CE": {
"ohlc": {
"open": 20.4,
"high": 21.4,
"low": 16.9,
"close": 20.25
},
"depth": {
"buy": [
{
"quantity": 600,
"price": 20.8,
"orders": 2
},
{
"quantity": 300,
"price": 20.75,
"orders": 1
},
{
"quantity": 300,
"price": 20.3,
"orders": 1
},
{
"quantity": 300,
"price": 20.25,
"orders": 1
},
{
"quantity": 300,
"price": 19,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 22.45,
"orders": 1
},
{
"quantity": 300,
"price": 22.5,
"orders": 1
},
{
"quantity": 300,
"price": 22.55,
"orders": 1
},
{
"quantity": 3000,
"price": 22.6,
"orders": 2
},
{
"quantity": 300,
"price": 23.95,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|77664",
"symbol": "CYIENT25MAY1240CE",
"last_price": 20.25,
"volume": 35100,
"average_price": 19.24,
"oi": 69300,
"net_change": -1.5,
"total_buy_quantity": 87300,
"total_sell_quantity": 59700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 58.1,
"last_trade_time": "1746784795381",
"oi_day_high": 73200,
"oi_day_low": 69300
},
"NSE_FO:INDIGO25MAY5500CE": {
"ohlc": {
"open": 51.1,
"high": 85.05,
"low": 41.1,
"close": 80.55
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 78.85,
"orders": 1
},
{
"quantity": 150,
"price": 78.8,
"orders": 1
},
{
"quantity": 300,
"price": 73.05,
"orders": 1
},
{
"quantity": 150,
"price": 73,
"orders": 1
},
{
"quantity": 150,
"price": 72.5,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 82.65,
"orders": 1
},
{
"quantity": 150,
"price": 82.7,
"orders": 1
},
{
"quantity": 450,
"price": 83,
"orders": 3
},
{
"quantity": 300,
"price": 83.95,
"orders": 1
},
{
"quantity": 4500,
"price": 84,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|94019",
"symbol": "INDIGO25MAY5500CE",
"last_price": 80.55,
"volume": 458400,
"average_price": 68.81,
"oi": 189300,
"net_change": 2.1,
"total_buy_quantity": 41700,
"total_sell_quantity": 21300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 147.45,
"last_trade_time": "1746784791351",
"oi_day_high": 203100,
"oi_day_low": 150750
},
"NSE_FO:CONCOR25MAY710CE": {
"ohlc": {
"open": 5.45,
"high": 7.4,
"low": 5,
"close": 5.95
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 5.7,
"orders": 1
},
{
"quantity": 2000,
"price": 5.65,
"orders": 1
},
{
"quantity": 2000,
"price": 5.6,
"orders": 2
},
{
"quantity": 2000,
"price": 5.55,
"orders": 2
},
{
"quantity": 2000,
"price": 5.5,
"orders": 2
}
],
"sell": [
{
"quantity": 1000,
"price": 5.9,
"orders": 1
},
{
"quantity": 2000,
"price": 6,
"orders": 2
},
{
"quantity": 10000,
"price": 6.15,
"orders": 2
},
{
"quantity": 1000,
"price": 7,
"orders": 1
},
{
"quantity": 20000,
"price": 7.25,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|83185",
"symbol": "CONCOR25MAY710CE",
"last_price": 5.95,
"volume": 391000,
"average_price": 6.02,
"oi": 526000,
"net_change": -0.75,
"total_buy_quantity": 447000,
"total_sell_quantity": 177000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.7,
"last_trade_time": "1746784777279",
"oi_day_high": 526000,
"oi_day_low": 493000
},
"NSE_FO:AXISBANK25MAY1210CE": {
"ohlc": {
"open": 11.75,
"high": 13.15,
"low": 7.4,
"close": 8
},
"depth": {
"buy": [
{
"quantity": 2500,
"price": 8,
"orders": 4
},
{
"quantity": 2500,
"price": 7.95,
"orders": 4
},
{
"quantity": 2500,
"price": 7.9,
"orders": 3
},
{
"quantity": 2500,
"price": 7.85,
"orders": 4
},
{
"quantity": 4375,
"price": 7.8,
"orders": 5
}
],
"sell": [
{
"quantity": 1250,
"price": 8.15,
"orders": 2
},
{
"quantity": 3750,
"price": 8.2,
"orders": 3
},
{
"quantity": 6875,
"price": 8.25,
"orders": 5
},
{
"quantity": 4375,
"price": 8.3,
"orders": 3
},
{
"quantity": 4375,
"price": 8.35,
"orders": 3
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|70940",
"symbol": "AXISBANK25MAY1210CE",
"last_price": 8,
"volume": 2175625,
"average_price": 9.56,
"oi": 878125,
"net_change": -5.9,
"total_buy_quantity": 439375,
"total_sell_quantity": 156250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33.9,
"last_trade_time": "1746784793312",
"oi_day_high": 888750,
"oi_day_low": 789375
},
"NSE_FO:DELHIVERY25MAY300PE": {
"ohlc": {
"open": 15.15,
"high": 15.15,
"low": 10.5,
"close": 11.7
},
"depth": {
"buy": [
{
"quantity": 1525,
"price": 11.6,
"orders": 1
},
{
"quantity": 1525,
"price": 11.55,
"orders": 1
},
{
"quantity": 3050,
"price": 11.5,
"orders": 2
},
{
"quantity": 6100,
"price": 11.45,
"orders": 3
},
{
"quantity": 4575,
"price": 11.4,
"orders": 3
}
],
"sell": [
{
"quantity": 1525,
"price": 11.85,
"orders": 1
},
{
"quantity": 1525,
"price": 11.9,
"orders": 1
},
{
"quantity": 1525,
"price": 12,
"orders": 1
},
{
"quantity": 1525,
"price": 12.05,
"orders": 1
},
{
"quantity": 1525,
"price": 12.1,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|79055",
"symbol": "DELHIVERY25MAY300PE",
"last_price": 11.7,
"volume": 643550,
"average_price": 12.47,
"oi": 1055300,
"net_change": -1.45,
"total_buy_quantity": 305000,
"total_sell_quantity": 256200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33.15,
"last_trade_time": "1746784790445",
"oi_day_high": 1143750,
"oi_day_low": 1052250
},
"NSE_FO:HINDZINC25MAY460CE": {
"ohlc": {
"open": 2.95,
"high": 3.25,
"low": 2.1,
"close": 3
},
"depth": {
"buy": [
{
"quantity": 1225,
"price": 3,
"orders": 1
},
{
"quantity": 4900,
"price": 2.95,
"orders": 4
},
{
"quantity": 8575,
"price": 2.9,
"orders": 4
},
{
"quantity": 6125,
"price": 2.85,
"orders": 4
},
{
"quantity": 6125,
"price": 2.8,
"orders": 4
}
],
"sell": [
{
"quantity": 3675,
"price": 3.1,
"orders": 3
},
{
"quantity": 6125,
"price": 3.15,
"orders": 4
},
{
"quantity": 9800,
"price": 3.2,
"orders": 6
},
{
"quantity": 4900,
"price": 3.25,
"orders": 4
},
{
"quantity": 2450,
"price": 3.3,
"orders": 2
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|98903",
"symbol": "HINDZINC25MAY460CE",
"last_price": 3,
"volume": 197225,
"average_price": 2.65,
"oi": 404250,
"net_change": 0.45,
"total_buy_quantity": 325850,
"total_sell_quantity": 237650,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.55,
"last_trade_time": "1746784624935",
"oi_day_high": 427525,
"oi_day_low": 403025
},
"NSE_FO:TITAGARH25MAY820PE": {
"ohlc": {
"open": 146,
"high": 146,
"low": 146,
"close": 146
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 132.35,
"orders": 1
},
{
"quantity": 625,
"price": 132.3,
"orders": 1
},
{
"quantity": 625,
"price": 132.25,
"orders": 1
},
{
"quantity": 1250,
"price": 132.05,
"orders": 1
},
{
"quantity": 2500,
"price": 130.9,
"orders": 1
}
],
"sell": [
{
"quantity": 625,
"price": 136.45,
"orders": 1
},
{
"quantity": 625,
"price": 136.5,
"orders": 1
},
{
"quantity": 3125,
"price": 136.95,
"orders": 1
},
{
"quantity": 2500,
"price": 137.35,
"orders": 1
},
{
"quantity": 6250,
"price": 138.25,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|144083",
"symbol": "TITAGARH25MAY820PE",
"last_price": 146,
"volume": 625,
"average_price": 146,
"oi": 28750,
"net_change": 33.15,
"total_buy_quantity": 48750,
"total_sell_quantity": 44375,
"lower_circuit_limit": 56.55,
"upper_circuit_limit": 169.15,
"last_trade_time": "1746776845846",
"oi_day_high": 28750,
"oi_day_low": 28750
},
"NSE_FO:AMBUJACEM25MAY570CE": {
"ohlc": {
"open": 2.7,
"high": 4,
"low": 2.45,
"close": 3.8
},
"depth": {
"buy": [
{
"quantity": 1800,
"price": 3.75,
"orders": 2
},
{
"quantity": 3600,
"price": 3.7,
"orders": 2
},
{
"quantity": 2700,
"price": 3.65,
"orders": 3
},
{
"quantity": 5400,
"price": 3.6,
"orders": 4
},
{
"quantity": 1800,
"price": 3.55,
"orders": 2
}
],
"sell": [
{
"quantity": 4500,
"price": 3.85,
"orders": 3
},
{
"quantity": 4500,
"price": 3.9,
"orders": 3
},
{
"quantity": 4500,
"price": 3.95,
"orders": 3
},
{
"quantity": 4500,
"price": 4,
"orders": 3
},
{
"quantity": 4500,
"price": 4.05,
"orders": 3
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|65880",
"symbol": "AMBUJACEM25MAY570CE",
"last_price": 3.8,
"volume": 331200,
"average_price": 3.22,
"oi": 521100,
"net_change": 0.6,
"total_buy_quantity": 439200,
"total_sell_quantity": 152100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.2,
"last_trade_time": "1746784773963",
"oi_day_high": 522000,
"oi_day_low": 472500
},
"NSE_FO:JSWSTEEL25MAY1040CE": {
"ohlc": {
"open": 3.85,
"high": 5.55,
"low": 3.85,
"close": 4.8
},
"depth": {
"buy": [
{
"quantity": 675,
"price": 4.9,
"orders": 1
},
{
"quantity": 675,
"price": 4.85,
"orders": 1
},
{
"quantity": 2025,
"price": 4.8,
"orders": 3
},
{
"quantity": 5400,
"price": 4.75,
"orders": 4
},
{
"quantity": 2025,
"price": 4.7,
"orders": 3
}
],
"sell": [
{
"quantity": 1350,
"price": 5,
"orders": 2
},
{
"quantity": 1350,
"price": 5.05,
"orders": 2
},
{
"quantity": 1350,
"price": 5.1,
"orders": 2
},
{
"quantity": 1350,
"price": 5.15,
"orders": 2
},
{
"quantity": 7425,
"price": 5.2,
"orders": 3
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|99015",
"symbol": "JSWSTEEL25MAY1040CE",
"last_price": 4.8,
"volume": 386775,
"average_price": 4.74,
"oi": 625050,
"net_change": -0.8,
"total_buy_quantity": 540675,
"total_sell_quantity": 128925,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.6,
"last_trade_time": "1746784581624",
"oi_day_high": 632475,
"oi_day_low": 611550
},
"NSE_FO:VOLTAS25MAY1280CE": {
"ohlc": {
"open": 19.25,
"high": 30.4,
"low": 15.65,
"close": 28.45
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 28.35,
"orders": 1
},
{
"quantity": 300,
"price": 28.3,
"orders": 1
},
{
"quantity": 1200,
"price": 28.25,
"orders": 1
},
{
"quantity": 300,
"price": 28.15,
"orders": 1
},
{
"quantity": 900,
"price": 28.05,
"orders": 2
}
],
"sell": [
{
"quantity": 300,
"price": 28.65,
"orders": 1
},
{
"quantity": 900,
"price": 28.7,
"orders": 3
},
{
"quantity": 1200,
"price": 28.75,
"orders": 3
},
{
"quantity": 300,
"price": 28.8,
"orders": 1
},
{
"quantity": 300,
"price": 28.95,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|139979",
"symbol": "VOLTAS25MAY1280CE",
"last_price": 28.45,
"volume": 1098900,
"average_price": 22.82,
"oi": 609300,
"net_change": 3.35,
"total_buy_quantity": 248700,
"total_sell_quantity": 147300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 55.7,
"last_trade_time": "1746784798207",
"oi_day_high": 732300,
"oi_day_low": 606600
},
"NSE_FO:UPL25MAY680PE": {
"ohlc": {
"open": 40.55,
"high": 46.05,
"low": 24.8,
"close": 25.15
},
"depth": {
"buy": [
{
"quantity": 1355,
"price": 24.95,
"orders": 1
},
{
"quantity": 1355,
"price": 24.9,
"orders": 1
},
{
"quantity": 2710,
"price": 24.55,
"orders": 1
},
{
"quantity": 1355,
"price": 23.1,
"orders": 1
},
{
"quantity": 4065,
"price": 23.05,
"orders": 1
}
],
"sell": [
{
"quantity": 1355,
"price": 28.15,
"orders": 1
},
{
"quantity": 1355,
"price": 28.2,
"orders": 1
},
{
"quantity": 6775,
"price": 28.25,
"orders": 1
},
{
"quantity": 1355,
"price": 28.3,
"orders": 1
},
{
"quantity": 1355,
"price": 28.5,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|138930",
"symbol": "UPL25MAY680PE",
"last_price": 25.15,
"volume": 439020,
"average_price": 31.96,
"oi": 441730,
"net_change": -15.75,
"total_buy_quantity": 165310,
"total_sell_quantity": 146340,
"lower_circuit_limit": 7.35,
"upper_circuit_limit": 63.85,
"last_trade_time": "1746784792763",
"oi_day_high": 441730,
"oi_day_low": 359075
},
"NSE_FO:MANAPPURAM25MAY230PE": {
"ohlc": {
"open": 2,
"high": 2,
"low": 0.2,
"close": 1.5
},
"depth": {
"buy": [
{
"quantity": 81000,
"price": 1.5,
"orders": 1
},
{
"quantity": 15000,
"price": 1.4,
"orders": 2
},
{
"quantity": 90000,
"price": 1.25,
"orders": 1
},
{
"quantity": 90000,
"price": 1,
"orders": 1
},
{
"quantity": 6000,
"price": 0.3,
"orders": 1
}
],
"sell": [
{
"quantity": 33000,
"price": 2,
"orders": 1
},
{
"quantity": 3000,
"price": 2.1,
"orders": 1
},
{
"quantity": 9000,
"price": 2.3,
"orders": 1
},
{
"quantity": 9000,
"price": 2.5,
"orders": 1
},
{
"quantity": 9000,
"price": 2.75,
"orders": 3
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|103989",
"symbol": "MANAPPURAM25MAY230PE",
"last_price": 1.5,
"volume": 15000,
"average_price": 1.34,
"oi": 10119000,
"net_change": -1,
"total_buy_quantity": 282000,
"total_sell_quantity": 993000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.5,
"last_trade_time": "1746776581753",
"oi_day_high": 10119000,
"oi_day_low": 10119000
},
"NSE_FO:MOTHERSON25MAY135PE": {
"ohlc": {
"open": 4.5,
"high": 5.35,
"low": 2.95,
"close": 4.3
},
"depth": {
"buy": [
{
"quantity": 14200,
"price": 4.2,
"orders": 3
},
{
"quantity": 24850,
"price": 4.15,
"orders": 5
},
{
"quantity": 21300,
"price": 4.1,
"orders": 5
},
{
"quantity": 14200,
"price": 4.05,
"orders": 3
},
{
"quantity": 39050,
"price": 4,
"orders": 6
}
],
"sell": [
{
"quantity": 35500,
"price": 4.3,
"orders": 6
},
{
"quantity": 56800,
"price": 4.35,
"orders": 8
},
{
"quantity": 42600,
"price": 4.4,
"orders": 4
},
{
"quantity": 63900,
"price": 4.45,
"orders": 6
},
{
"quantity": 46150,
"price": 4.5,
"orders": 4
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|105896",
"symbol": "MOTHERSON25MAY135PE",
"last_price": 4.3,
"volume": 7188750,
"average_price": 4.33,
"oi": 2215200,
"net_change": 0.9,
"total_buy_quantity": 926550,
"total_sell_quantity": 1050800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.4,
"last_trade_time": "1746784799291",
"oi_day_high": 2392700,
"oi_day_low": 1821150
},
"NSE_FO:EXIDEIND25MAY380PE": {
"ohlc": {
"open": 26.3,
"high": 30.35,
"low": 24.45,
"close": 24.45
},
"depth": {
"buy": [
{
"quantity": 1800,
"price": 22.7,
"orders": 1
},
{
"quantity": 1800,
"price": 22.65,
"orders": 1
},
{
"quantity": 1800,
"price": 22.6,
"orders": 1
},
{
"quantity": 12600,
"price": 21.25,
"orders": 1
},
{
"quantity": 7200,
"price": 20.9,
"orders": 1
}
],
"sell": [
{
"quantity": 1800,
"price": 23.45,
"orders": 1
},
{
"quantity": 3600,
"price": 23.5,
"orders": 2
},
{
"quantity": 1800,
"price": 23.9,
"orders": 1
},
{
"quantity": 1800,
"price": 24.1,
"orders": 1
},
{
"quantity": 1800,
"price": 24.25,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|82126",
"symbol": "EXIDEIND25MAY380PE",
"last_price": 24.45,
"volume": 28800,
"average_price": 27.64,
"oi": 982800,
"net_change": -0.3,
"total_buy_quantity": 131400,
"total_sell_quantity": 169200,
"lower_circuit_limit": 4.75,
"upper_circuit_limit": 44.75,
"last_trade_time": "1746781539630",
"oi_day_high": 984600,
"oi_day_low": 979200
},
"NSE_FO:RECLTD25MAY440PE": {
"ohlc": {
"open": 53.55,
"high": 57.65,
"low": 48.1,
"close": 56.6
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 54.75,
"orders": 1
},
{
"quantity": 11000,
"price": 54.7,
"orders": 2
},
{
"quantity": 1000,
"price": 54.65,
"orders": 1
},
{
"quantity": 1000,
"price": 54.5,
"orders": 1
},
{
"quantity": 1000,
"price": 54.4,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 55.7,
"orders": 1
},
{
"quantity": 1000,
"price": 55.75,
"orders": 1
},
{
"quantity": 1000,
"price": 56.25,
"orders": 1
},
{
"quantity": 1000,
"price": 56.3,
"orders": 1
},
{
"quantity": 10000,
"price": 56.35,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|119729",
"symbol": "RECLTD25MAY440PE",
"last_price": 56.6,
"volume": 130000,
"average_price": 54.08,
"oi": 918000,
"net_change": 4.9,
"total_buy_quantity": 114000,
"total_sell_quantity": 83000,
"lower_circuit_limit": 25.3,
"upper_circuit_limit": 78.1,
"last_trade_time": "1746781848261",
"oi_day_high": 966000,
"oi_day_low": 918000
},
"NSE_FO:BANDHANBNK25MAY170CE": {
"ohlc": {
"open": 1.5,
"high": 1.9,
"low": 1.35,
"close": 1.65
},
"depth": {
"buy": [
{
"quantity": 8400,
"price": 1.6,
"orders": 3
},
{
"quantity": 44800,
"price": 1.55,
"orders": 7
},
{
"quantity": 30800,
"price": 1.5,
"orders": 5
},
{
"quantity": 64400,
"price": 1.45,
"orders": 8
},
{
"quantity": 16800,
"price": 1.4,
"orders": 4
}
],
"sell": [
{
"quantity": 19600,
"price": 1.7,
"orders": 7
},
{
"quantity": 47600,
"price": 1.75,
"orders": 10
},
{
"quantity": 47600,
"price": 1.8,
"orders": 9
},
{
"quantity": 22400,
"price": 1.85,
"orders": 7
},
{
"quantity": 25200,
"price": 1.9,
"orders": 9
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|70274",
"symbol": "BANDHANBNK25MAY170CE",
"last_price": 1.65,
"volume": 2553600,
"average_price": 1.58,
"oi": 7145600,
"net_change": -0.25,
"total_buy_quantity": 991200,
"total_sell_quantity": 1019200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.9,
"last_trade_time": "1746784760864",
"oi_day_high": 7156800,
"oi_day_low": 6666800
},
"NSE_FO:COALINDIA25MAY400CE": {
"ohlc": {
"open": 3.85,
"high": 4.5,
"low": 3,
"close": 3.6
},
"depth": {
"buy": [
{
"quantity": 1050,
"price": 3.55,
"orders": 1
},
{
"quantity": 21000,
"price": 3.5,
"orders": 9
},
{
"quantity": 18900,
"price": 3.45,
"orders": 8
},
{
"quantity": 23100,
"price": 3.4,
"orders": 10
},
{
"quantity": 16800,
"price": 3.35,
"orders": 6
}
],
"sell": [
{
"quantity": 4200,
"price": 3.6,
"orders": 4
},
{
"quantity": 17850,
"price": 3.65,
"orders": 6
},
{
"quantity": 44100,
"price": 3.7,
"orders": 6
},
{
"quantity": 14700,
"price": 3.75,
"orders": 7
},
{
"quantity": 77700,
"price": 3.8,
"orders": 8
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|75295",
"symbol": "COALINDIA25MAY400CE",
"last_price": 3.6,
"volume": 4385850,
"average_price": 3.77,
"oi": 5889450,
"net_change": -1.5,
"total_buy_quantity": 710850,
"total_sell_quantity": 1106700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.1,
"last_trade_time": "1746784790706",
"oi_day_high": 5991300,
"oi_day_low": 5671050
},
"NSE_FO:TATASTEEL25MAY142.5PE": {
"ohlc": {
"open": 5.25,
"high": 5.55,
"low": 4.25,
"close": 4.35
},
"depth": {
"buy": [
{
"quantity": 33000,
"price": 4.3,
"orders": 6
},
{
"quantity": 49500,
"price": 4.25,
"orders": 6
},
{
"quantity": 77000,
"price": 4.2,
"orders": 7
},
{
"quantity": 77000,
"price": 4.15,
"orders": 7
},
{
"quantity": 71500,
"price": 4.1,
"orders": 5
}
],
"sell": [
{
"quantity": 22000,
"price": 4.35,
"orders": 1
},
{
"quantity": 82500,
"price": 4.4,
"orders": 11
},
{
"quantity": 93500,
"price": 4.45,
"orders": 13
},
{
"quantity": 71500,
"price": 4.5,
"orders": 7
},
{
"quantity": 44000,
"price": 4.55,
"orders": 7
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|143054",
"symbol": "TATASTEEL25MAY142.5PE",
"last_price": 4.35,
"volume": 13035000,
"average_price": 4.64,
"oi": 6457000,
"net_change": 0.2,
"total_buy_quantity": 1034000,
"total_sell_quantity": 1556500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.15,
"last_trade_time": "1746784779129",
"oi_day_high": 7100500,
"oi_day_low": 6429500
},
"NSE_FO:TATACONSUM25MAY1160PE": {
"ohlc": {
"open": 63.55,
"high": 74,
"low": 53.75,
"close": 55.75
},
"depth": {
"buy": [
{
"quantity": 456,
"price": 56.1,
"orders": 1
},
{
"quantity": 456,
"price": 56.05,
"orders": 1
},
{
"quantity": 456,
"price": 55.7,
"orders": 1
},
{
"quantity": 456,
"price": 55.3,
"orders": 1
},
{
"quantity": 456,
"price": 55.25,
"orders": 1
}
],
"sell": [
{
"quantity": 456,
"price": 57.05,
"orders": 1
},
{
"quantity": 456,
"price": 57.4,
"orders": 1
},
{
"quantity": 456,
"price": 57.55,
"orders": 1
},
{
"quantity": 456,
"price": 57.6,
"orders": 1
},
{
"quantity": 456,
"price": 58,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|127474",
"symbol": "TATACONSUM25MAY1160PE",
"last_price": 55.75,
"volume": 24624,
"average_price": 58.85,
"oi": 166896,
"net_change": 0.9,
"total_buy_quantity": 60192,
"total_sell_quantity": 49248,
"lower_circuit_limit": 19.75,
"upper_circuit_limit": 89.95,
"last_trade_time": "1746784709011",
"oi_day_high": 179208,
"oi_day_low": 166896
},
"NSE_FO:CAMS25MAY4050CE": {
"ohlc": {
"open": 20.15,
"high": 21.15,
"low": 15.7,
"close": 14.5
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 14.5,
"orders": 1
},
{
"quantity": 625,
"price": 14.45,
"orders": 1
},
{
"quantity": 625,
"price": 14.35,
"orders": 1
},
{
"quantity": 625,
"price": 14.1,
"orders": 1
},
{
"quantity": 3750,
"price": 13.65,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 17.5,
"orders": 2
},
{
"quantity": 125,
"price": 17.55,
"orders": 1
},
{
"quantity": 2500,
"price": 22.05,
"orders": 1
},
{
"quantity": 5000,
"price": 25.65,
"orders": 1
},
{
"quantity": 5000,
"price": 27.9,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|78658",
"symbol": "CAMS25MAY4050CE",
"last_price": 14.5,
"volume": 19625,
"average_price": 17.97,
"oi": 23750,
"net_change": -13.15,
"total_buy_quantity": 55000,
"total_sell_quantity": 16875,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 70.65,
"last_trade_time": "1746784773676",
"oi_day_high": 23750,
"oi_day_low": 20750
},
"NSE_FO:HAL25MAY4300PE": {
"ohlc": {
"open": 158.2,
"high": 158.2,
"low": 99.75,
"close": 111.75
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 110.15,
"orders": 1
},
{
"quantity": 300,
"price": 110.1,
"orders": 1
},
{
"quantity": 300,
"price": 109.7,
"orders": 1
},
{
"quantity": 150,
"price": 109.65,
"orders": 1
},
{
"quantity": 300,
"price": 109.55,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 112.2,
"orders": 1
},
{
"quantity": 600,
"price": 112.25,
"orders": 3
},
{
"quantity": 300,
"price": 112.3,
"orders": 2
},
{
"quantity": 300,
"price": 112.75,
"orders": 1
},
{
"quantity": 450,
"price": 112.8,
"orders": 3
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|85704",
"symbol": "HAL25MAY4300PE",
"last_price": 111.75,
"volume": 461550,
"average_price": 117.64,
"oi": 198750,
"net_change": -30.95,
"total_buy_quantity": 41250,
"total_sell_quantity": 30000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 262.3,
"last_trade_time": "1746784796756",
"oi_day_high": 218550,
"oi_day_low": 193050
},
"NSE_FO:ADANIENT25MAY2440PE": {
"ohlc": {
"open": 195,
"high": 222.95,
"low": 193.7,
"close": 202.05
},
"depth": {
"buy": [
{
"quantity": 600,
"price": 200.6,
"orders": 1
},
{
"quantity": 300,
"price": 200.55,
"orders": 1
},
{
"quantity": 600,
"price": 200.05,
"orders": 1
},
{
"quantity": 600,
"price": 198.05,
"orders": 1
},
{
"quantity": 1800,
"price": 196.05,
"orders": 2
}
],
"sell": [
{
"quantity": 600,
"price": 205.6,
"orders": 1
},
{
"quantity": 300,
"price": 205.8,
"orders": 1
},
{
"quantity": 900,
"price": 205.9,
"orders": 3
},
{
"quantity": 300,
"price": 206,
"orders": 1
},
{
"quantity": 600,
"price": 206.1,
"orders": 2
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|64513",
"symbol": "ADANIENT25MAY2440PE",
"last_price": 202.05,
"volume": 8700,
"average_price": 205.67,
"oi": 185400,
"net_change": 12.05,
"total_buy_quantity": 23100,
"total_sell_quantity": 19500,
"lower_circuit_limit": 54.9,
"upper_circuit_limit": 325.1,
"last_trade_time": "1746784785798",
"oi_day_high": 186300,
"oi_day_low": 185400
},
"NSE_FO:PFC25MAY430CE": {
"ohlc": {
"open": 4,
"high": 5.45,
"low": 3.55,
"close": 4
},
"depth": {
"buy": [
{
"quantity": 7800,
"price": 3.9,
"orders": 5
},
{
"quantity": 10400,
"price": 3.85,
"orders": 5
},
{
"quantity": 5200,
"price": 3.8,
"orders": 4
},
{
"quantity": 7800,
"price": 3.75,
"orders": 5
},
{
"quantity": 18200,
"price": 3.7,
"orders": 6
}
],
"sell": [
{
"quantity": 7800,
"price": 4,
"orders": 5
},
{
"quantity": 9100,
"price": 4.05,
"orders": 5
},
{
"quantity": 18200,
"price": 4.1,
"orders": 4
},
{
"quantity": 5200,
"price": 4.15,
"orders": 3
},
{
"quantity": 2600,
"price": 4.2,
"orders": 2
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|128558",
"symbol": "PFC25MAY430CE",
"last_price": 4,
"volume": 1504100,
"average_price": 4.31,
"oi": 2922400,
"net_change": -1.3,
"total_buy_quantity": 786500,
"total_sell_quantity": 405600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.3,
"last_trade_time": "1746784797563",
"oi_day_high": 2949700,
"oi_day_low": 2874300
},
"NSE_FO:INDUSINDBK25MAY820CE": {
"ohlc": {
"open": 37.95,
"high": 42.6,
"low": 35.8,
"close": 37.35
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 37.05,
"orders": 1
},
{
"quantity": 2000,
"price": 37,
"orders": 2
},
{
"quantity": 500,
"price": 36.7,
"orders": 1
},
{
"quantity": 500,
"price": 36.6,
"orders": 1
},
{
"quantity": 500,
"price": 36.55,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 37.2,
"orders": 1
},
{
"quantity": 1500,
"price": 37.25,
"orders": 1
},
{
"quantity": 500,
"price": 37.3,
"orders": 1
},
{
"quantity": 500,
"price": 37.35,
"orders": 1
},
{
"quantity": 1500,
"price": 37.4,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|94522",
"symbol": "INDUSINDBK25MAY820CE",
"last_price": 37.35,
"volume": 736000,
"average_price": 39.13,
"oi": 414000,
"net_change": -2.4,
"total_buy_quantity": 160000,
"total_sell_quantity": 138500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 81.55,
"last_trade_time": "1746784774741",
"oi_day_high": 475000,
"oi_day_low": 407500
},
"NSE_FO:SYNGENE25MAY660PE": {
"ohlc": {
"open": 55.1,
"high": 59,
"low": 49.5,
"close": 49.5
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 49.05,
"orders": 1
},
{
"quantity": 1000,
"price": 49,
"orders": 1
},
{
"quantity": 1000,
"price": 47.95,
"orders": 1
},
{
"quantity": 7000,
"price": 47.35,
"orders": 2
},
{
"quantity": 6000,
"price": 47,
"orders": 2
}
],
"sell": [
{
"quantity": 2000,
"price": 51.8,
"orders": 2
},
{
"quantity": 1000,
"price": 51.85,
"orders": 1
},
{
"quantity": 4000,
"price": 51.95,
"orders": 1
},
{
"quantity": 4000,
"price": 52.3,
"orders": 1
},
{
"quantity": 10000,
"price": 53.05,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|126445",
"symbol": "SYNGENE25MAY660PE",
"last_price": 49.5,
"volume": 14000,
"average_price": 55.75,
"oi": 115000,
"net_change": -2.2,
"total_buy_quantity": 83000,
"total_sell_quantity": 84000,
"lower_circuit_limit": 23.95,
"upper_circuit_limit": 79.45,
"last_trade_time": "1746784167000",
"oi_day_high": 120000,
"oi_day_low": 115000
},
"NSE_FO:BPCL25MAY300CE": {
"ohlc": {
"open": 13.4,
"high": 15.1,
"low": 11.8,
"close": 14.1
},
"depth": {
"buy": [
{
"quantity": 3600,
"price": 14.3,
"orders": 2
},
{
"quantity": 3600,
"price": 14.25,
"orders": 2
},
{
"quantity": 1800,
"price": 14.2,
"orders": 1
},
{
"quantity": 3600,
"price": 14.15,
"orders": 2
},
{
"quantity": 1800,
"price": 14.1,
"orders": 1
}
],
"sell": [
{
"quantity": 1800,
"price": 14.4,
"orders": 1
},
{
"quantity": 7200,
"price": 14.45,
"orders": 4
},
{
"quantity": 3600,
"price": 14.5,
"orders": 2
},
{
"quantity": 3600,
"price": 14.55,
"orders": 2
},
{
"quantity": 1800,
"price": 14.6,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|71899",
"symbol": "BPCL25MAY300CE",
"last_price": 14.1,
"volume": 1130400,
"average_price": 13.36,
"oi": 1211400,
"net_change": -1.25,
"total_buy_quantity": 388800,
"total_sell_quantity": 255600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 35.35,
"last_trade_time": "1746784780561",
"oi_day_high": 1222200,
"oi_day_low": 1139400
},
"NSE_FO:TECHM25MAY1440CE": {
"ohlc": {
"open": 76.55,
"high": 81.8,
"low": 72.6,
"close": 78.25
},
"depth": {
"buy": [
{
"quantity": 600,
"price": 78.1,
"orders": 1
},
{
"quantity": 1200,
"price": 78.05,
"orders": 1
},
{
"quantity": 600,
"price": 77.55,
"orders": 1
},
{
"quantity": 600,
"price": 77.45,
"orders": 1
},
{
"quantity": 10200,
"price": 74.8,
"orders": 2
}
],
"sell": [
{
"quantity": 600,
"price": 82.95,
"orders": 1
},
{
"quantity": 600,
"price": 83,
"orders": 1
},
{
"quantity": 6000,
"price": 83.2,
"orders": 1
},
{
"quantity": 1800,
"price": 83.45,
"orders": 1
},
{
"quantity": 6000,
"price": 85.3,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|132319",
"symbol": "TECHM25MAY1440CE",
"last_price": 78.25,
"volume": 37800,
"average_price": 77.78,
"oi": 198000,
"net_change": -7.15,
"total_buy_quantity": 43200,
"total_sell_quantity": 57000,
"lower_circuit_limit": 28.65,
"upper_circuit_limit": 142.15,
"last_trade_time": "1746784353341",
"oi_day_high": 205200,
"oi_day_low": 198000
},
"NSE_FO:ATGL25MAY620CE": {
"ohlc": {
"open": 19.45,
"high": 21.9,
"low": 13.5,
"close": 19.15
},
"depth": {
"buy": [
{
"quantity": 775,
"price": 19.2,
"orders": 1
},
{
"quantity": 2325,
"price": 19.15,
"orders": 2
},
{
"quantity": 775,
"price": 19.1,
"orders": 1
},
{
"quantity": 775,
"price": 18.9,
"orders": 1
},
{
"quantity": 4650,
"price": 18.65,
"orders": 2
}
],
"sell": [
{
"quantity": 775,
"price": 19.75,
"orders": 1
},
{
"quantity": 775,
"price": 19.8,
"orders": 1
},
{
"quantity": 775,
"price": 19.95,
"orders": 1
},
{
"quantity": 775,
"price": 20,
"orders": 1
},
{
"quantity": 775,
"price": 20.45,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|68171",
"symbol": "ATGL25MAY620CE",
"last_price": 19.15,
"volume": 478950,
"average_price": 17.04,
"oi": 175925,
"net_change": -4.9,
"total_buy_quantity": 209250,
"total_sell_quantity": 107725,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 52.85,
"last_trade_time": "1746784764350",
"oi_day_high": 203050,
"oi_day_low": 133300
},
"NSE_FO:APLAPOLLO25MAY1620PE": {
"ohlc": {
"open": 49.7,
"high": 50,
"low": 33.2,
"close": 36.55
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 36.95,
"orders": 2
},
{
"quantity": 700,
"price": 36.45,
"orders": 1
},
{
"quantity": 350,
"price": 36.4,
"orders": 1
},
{
"quantity": 350,
"price": 36.05,
"orders": 1
},
{
"quantity": 350,
"price": 36,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 38.45,
"orders": 1
},
{
"quantity": 350,
"price": 38.5,
"orders": 1
},
{
"quantity": 700,
"price": 39.25,
"orders": 1
},
{
"quantity": 350,
"price": 39.3,
"orders": 1
},
{
"quantity": 700,
"price": 40.3,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|68084",
"symbol": "APLAPOLLO25MAY1620PE",
"last_price": 36.55,
"volume": 84000,
"average_price": 41.1,
"oi": 65800,
"net_change": -2.45,
"total_buy_quantity": 101850,
"total_sell_quantity": 31500,
"lower_circuit_limit": 2.6,
"upper_circuit_limit": 75.4,
"last_trade_time": "1746784769694",
"oi_day_high": 76300,
"oi_day_low": 61950
},
"NSE_FO:ALKEM25MAY5200CE": {
"ohlc": {
"open": 54.95,
"high": 67.4,
"low": 43.8,
"close": 64.65
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 64.65,
"orders": 1
},
{
"quantity": 100,
"price": 64.45,
"orders": 1
},
{
"quantity": 200,
"price": 63.3,
"orders": 1
},
{
"quantity": 100,
"price": 63.25,
"orders": 1
},
{
"quantity": 200,
"price": 61.35,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 67.95,
"orders": 1
},
{
"quantity": 100,
"price": 68,
"orders": 1
},
{
"quantity": 100,
"price": 68.3,
"orders": 1
},
{
"quantity": 400,
"price": 69,
"orders": 1
},
{
"quantity": 200,
"price": 74.5,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|65604",
"symbol": "ALKEM25MAY5200CE",
"last_price": 64.65,
"volume": 45300,
"average_price": 54.2,
"oi": 40000,
"net_change": 3.15,
"total_buy_quantity": 16600,
"total_sell_quantity": 7400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 124.35,
"last_trade_time": "1746784795123",
"oi_day_high": 42000,
"oi_day_low": 37300
},
"NSE_FO:RELIANCE25MAY1300PE": {
"ohlc": {
"open": 11.25,
"high": 12,
"low": 8.05,
"close": 8.85
},
"depth": {
"buy": [
{
"quantity": 6000,
"price": 8.8,
"orders": 6
},
{
"quantity": 10000,
"price": 8.75,
"orders": 9
},
{
"quantity": 9000,
"price": 8.7,
"orders": 8
},
{
"quantity": 9500,
"price": 8.65,
"orders": 9
},
{
"quantity": 13500,
"price": 8.6,
"orders": 14
}
],
"sell": [
{
"quantity": 3000,
"price": 8.9,
"orders": 4
},
{
"quantity": 11500,
"price": 8.95,
"orders": 9
},
{
"quantity": 7000,
"price": 9,
"orders": 9
},
{
"quantity": 6500,
"price": 9.05,
"orders": 7
},
{
"quantity": 3500,
"price": 9.1,
"orders": 2
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|120103",
"symbol": "RELIANCE25MAY1300PE",
"last_price": 8.85,
"volume": 8852500,
"average_price": 9.45,
"oi": 5866000,
"net_change": 1.05,
"total_buy_quantity": 598000,
"total_sell_quantity": 627000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.8,
"last_trade_time": "1746784792916",
"oi_day_high": 6821000,
"oi_day_low": 5866000
},
"NSE_FO:PAYTM25MAY920CE": {
"ohlc": {
"open": 10.95,
"high": 13.45,
"low": 8.8,
"close": 9.3
},
"depth": {
"buy": [
{
"quantity": 2600,
"price": 9.15,
"orders": 4
},
{
"quantity": 1950,
"price": 9.1,
"orders": 3
},
{
"quantity": 5850,
"price": 9.05,
"orders": 4
},
{
"quantity": 650,
"price": 9,
"orders": 1
},
{
"quantity": 1300,
"price": 8.95,
"orders": 2
}
],
"sell": [
{
"quantity": 1300,
"price": 9.45,
"orders": 2
},
{
"quantity": 1300,
"price": 9.5,
"orders": 2
},
{
"quantity": 2600,
"price": 9.55,
"orders": 3
},
{
"quantity": 1300,
"price": 9.6,
"orders": 2
},
{
"quantity": 650,
"price": 9.65,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|113662",
"symbol": "PAYTM25MAY920CE",
"last_price": 9.3,
"volume": 356850,
"average_price": 10.72,
"oi": 293150,
"net_change": -2.4,
"total_buy_quantity": 390650,
"total_sell_quantity": 135200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 38.25,
"last_trade_time": "1746784790201",
"oi_day_high": 320450,
"oi_day_low": 293150
},
"NSE_FO:ITC25MAY430CE": {
"ohlc": {
"open": 7.05,
"high": 8.3,
"low": 5.65,
"close": 5.7
},
"depth": {
"buy": [
{
"quantity": 8000,
"price": 5.7,
"orders": 4
},
{
"quantity": 65600,
"price": 5.65,
"orders": 11
},
{
"quantity": 24000,
"price": 5.6,
"orders": 8
},
{
"quantity": 12800,
"price": 5.55,
"orders": 2
},
{
"quantity": 25600,
"price": 5.5,
"orders": 9
}
],
"sell": [
{
"quantity": 3200,
"price": 5.75,
"orders": 2
},
{
"quantity": 19200,
"price": 5.8,
"orders": 8
},
{
"quantity": 20800,
"price": 5.85,
"orders": 8
},
{
"quantity": 20800,
"price": 5.9,
"orders": 8
},
{
"quantity": 22400,
"price": 5.95,
"orders": 9
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|97219",
"symbol": "ITC25MAY430CE",
"last_price": 5.7,
"volume": 8382400,
"average_price": 7.03,
"oi": 5425600,
"net_change": -2.85,
"total_buy_quantity": 892800,
"total_sell_quantity": 731200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.55,
"last_trade_time": "1746784793592",
"oi_day_high": 5478400,
"oi_day_low": 5195200
},
"NSE_FO:COFORGE25MAY7300CE": {
"ohlc": {
"open": 535.75,
"high": 567.25,
"low": 476,
"close": 548.7
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 546.1,
"orders": 1
},
{
"quantity": 150,
"price": 546.05,
"orders": 1
},
{
"quantity": 150,
"price": 540.05,
"orders": 1
},
{
"quantity": 150,
"price": 539.35,
"orders": 2
},
{
"quantity": 75,
"price": 539.3,
"orders": 1
}
],
"sell": [
{
"quantity": 75,
"price": 590.45,
"orders": 1
},
{
"quantity": 300,
"price": 593.2,
"orders": 1
},
{
"quantity": 75,
"price": 593.25,
"orders": 1
},
{
"quantity": 750,
"price": 593.3,
"orders": 1
},
{
"quantity": 525,
"price": 625.05,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|82050",
"symbol": "COFORGE25MAY7300CE",
"last_price": 548.7,
"volume": 12825,
"average_price": 518.98,
"oi": 42600,
"net_change": -47.15,
"total_buy_quantity": 5325,
"total_sell_quantity": 6150,
"lower_circuit_limit": 185.7,
"upper_circuit_limit": 1006,
"last_trade_time": "1746784753724",
"oi_day_high": 44400,
"oi_day_low": 42450
},
"NSE_FO:M&MFIN25MAY270CE": {
"ohlc": {
"open": 2.55,
"high": 2.75,
"low": 1.35,
"close": 1.6
},
"depth": {
"buy": [
{
"quantity": 22000,
"price": 1.55,
"orders": 5
},
{
"quantity": 34000,
"price": 1.5,
"orders": 4
},
{
"quantity": 30000,
"price": 1.45,
"orders": 6
},
{
"quantity": 98000,
"price": 1.4,
"orders": 11
},
{
"quantity": 28000,
"price": 1.35,
"orders": 8
}
],
"sell": [
{
"quantity": 30000,
"price": 1.65,
"orders": 4
},
{
"quantity": 12000,
"price": 1.7,
"orders": 4
},
{
"quantity": 48000,
"price": 1.75,
"orders": 8
},
{
"quantity": 14000,
"price": 1.8,
"orders": 7
},
{
"quantity": 10000,
"price": 1.85,
"orders": 3
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|103516",
"symbol": "M&MFIN25MAY270CE",
"last_price": 1.6,
"volume": 1890000,
"average_price": 1.81,
"oi": 1916000,
"net_change": -1.6,
"total_buy_quantity": 888000,
"total_sell_quantity": 546000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.2,
"last_trade_time": "1746784787935",
"oi_day_high": 1940000,
"oi_day_low": 1694000
},
"NSE_FO:TORNTPOWER25MAY1600PE": {
"ohlc": {
"open": 221.05,
"high": 221.05,
"low": 216.45,
"close": 216.45
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 214.8,
"orders": 1
},
{
"quantity": 375,
"price": 214.75,
"orders": 1
},
{
"quantity": 375,
"price": 214.65,
"orders": 1
},
{
"quantity": 750,
"price": 214.6,
"orders": 1
},
{
"quantity": 750,
"price": 214.55,
"orders": 1
}
],
"sell": [
{
"quantity": 750,
"price": 222.4,
"orders": 1
},
{
"quantity": 375,
"price": 222.45,
"orders": 1
},
{
"quantity": 375,
"price": 222.5,
"orders": 1
},
{
"quantity": 1500,
"price": 233.3,
"orders": 1
},
{
"quantity": 3750,
"price": 235.85,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|135477",
"symbol": "TORNTPOWER25MAY1600PE",
"last_price": 216.45,
"volume": 1125,
"average_price": 219.51,
"oi": 30375,
"net_change": 84.35,
"total_buy_quantity": 30375,
"total_sell_quantity": 27375,
"lower_circuit_limit": 99.15,
"upper_circuit_limit": 280.65,
"last_trade_time": "1746784795139",
"oi_day_high": 30375,
"oi_day_low": 30375
},
"NSE_FO:COLPAL25MAY2740PE": {
"ohlc": {
"open": 230.1,
"high": 230.1,
"low": 207.1,
"close": 207.1
},
"depth": {
"buy": [
{
"quantity": 1050,
"price": 196.05,
"orders": 2
},
{
"quantity": 175,
"price": 196,
"orders": 1
},
{
"quantity": 700,
"price": 194.65,
"orders": 1
},
{
"quantity": 1750,
"price": 193.7,
"orders": 1
},
{
"quantity": 875,
"price": 177.7,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 212.9,
"orders": 1
},
{
"quantity": 1050,
"price": 212.95,
"orders": 1
},
{
"quantity": 875,
"price": 213.7,
"orders": 1
},
{
"quantity": 700,
"price": 218.85,
"orders": 1
},
{
"quantity": 1750,
"price": 221.95,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|82711",
"symbol": "COLPAL25MAY2740PE",
"last_price": 207.1,
"volume": 350,
"average_price": 218.6,
"oi": 2625,
"net_change": -17.85,
"total_buy_quantity": 16625,
"total_sell_quantity": 16625,
"lower_circuit_limit": 127.15,
"upper_circuit_limit": 322.75,
"last_trade_time": "1746782916136",
"oi_day_high": 2625,
"oi_day_low": 2450
},
"NSE_FO:HINDPETRO25MAY390PE": {
"ohlc": {
"open": 19.15,
"high": 20.05,
"low": 15.3,
"close": 15.95
},
"depth": {
"buy": [
{
"quantity": 2025,
"price": 15.95,
"orders": 1
},
{
"quantity": 2025,
"price": 15.9,
"orders": 1
},
{
"quantity": 2025,
"price": 15.85,
"orders": 1
},
{
"quantity": 2025,
"price": 15.8,
"orders": 1
},
{
"quantity": 2025,
"price": 15.75,
"orders": 1
}
],
"sell": [
{
"quantity": 2025,
"price": 16.15,
"orders": 1
},
{
"quantity": 2025,
"price": 16.2,
"orders": 1
},
{
"quantity": 2025,
"price": 16.25,
"orders": 1
},
{
"quantity": 2025,
"price": 16.3,
"orders": 1
},
{
"quantity": 2025,
"price": 16.35,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|89175",
"symbol": "HINDPETRO25MAY390PE",
"last_price": 15.95,
"volume": 921375,
"average_price": 17.48,
"oi": 1119825,
"net_change": -0.15,
"total_buy_quantity": 279450,
"total_sell_quantity": 261225,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 36.1,
"last_trade_time": "1746784559105",
"oi_day_high": 1148175,
"oi_day_low": 1117800
},
"NSE_FO:HINDUNILVR25MAY2320CE": {
"ohlc": {
"open": 59.5,
"high": 62.5,
"low": 43.4,
"close": 55.55
},
"depth": {
"buy": [
{
"quantity": 600,
"price": 54.5,
"orders": 2
},
{
"quantity": 300,
"price": 54.45,
"orders": 1
},
{
"quantity": 300,
"price": 54.25,
"orders": 1
},
{
"quantity": 300,
"price": 54.2,
"orders": 1
},
{
"quantity": 300,
"price": 53.85,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 55.65,
"orders": 1
},
{
"quantity": 300,
"price": 55.7,
"orders": 1
},
{
"quantity": 300,
"price": 56.95,
"orders": 1
},
{
"quantity": 300,
"price": 57,
"orders": 1
},
{
"quantity": 300,
"price": 57.55,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|89757",
"symbol": "HINDUNILVR25MAY2320CE",
"last_price": 55.55,
"volume": 341700,
"average_price": 52.8,
"oi": 146100,
"net_change": -13.1,
"total_buy_quantity": 42300,
"total_sell_quantity": 41400,
"lower_circuit_limit": 12.85,
"upper_circuit_limit": 124.45,
"last_trade_time": "1746784791554",
"oi_day_high": 156900,
"oi_day_low": 140400
},
"NSE_FO:JUBLFOOD25MAY720CE": {
"ohlc": {
"open": 11.6,
"high": 12.8,
"low": 9.65,
"close": 12.8
},
"depth": {
"buy": [
{
"quantity": 1250,
"price": 12.15,
"orders": 1
},
{
"quantity": 1250,
"price": 12.1,
"orders": 1
},
{
"quantity": 1250,
"price": 12.05,
"orders": 1
},
{
"quantity": 3750,
"price": 12,
"orders": 3
},
{
"quantity": 1250,
"price": 11.95,
"orders": 1
}
],
"sell": [
{
"quantity": 1250,
"price": 12.35,
"orders": 1
},
{
"quantity": 1250,
"price": 12.4,
"orders": 1
},
{
"quantity": 1250,
"price": 12.5,
"orders": 1
},
{
"quantity": 1250,
"price": 12.6,
"orders": 1
},
{
"quantity": 6250,
"price": 12.85,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|99293",
"symbol": "JUBLFOOD25MAY720CE",
"last_price": 12.8,
"volume": 478750,
"average_price": 11.29,
"oi": 486250,
"net_change": -1.1,
"total_buy_quantity": 565000,
"total_sell_quantity": 178750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33.9,
"last_trade_time": "1746784655390",
"oi_day_high": 586250,
"oi_day_low": 486250
},
"NSE_FO:LICHSGFIN25MAY610CE": {
"ohlc": {
"open": 10.6,
"high": 11.4,
"low": 8.95,
"close": 9.45
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 9.55,
"orders": 1
},
{
"quantity": 2000,
"price": 9.5,
"orders": 2
},
{
"quantity": 1000,
"price": 9.45,
"orders": 1
},
{
"quantity": 2000,
"price": 9.4,
"orders": 2
},
{
"quantity": 1000,
"price": 9.35,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 9.8,
"orders": 1
},
{
"quantity": 2000,
"price": 9.85,
"orders": 1
},
{
"quantity": 1000,
"price": 9.95,
"orders": 1
},
{
"quantity": 1000,
"price": 10,
"orders": 1
},
{
"quantity": 2000,
"price": 10.05,
"orders": 2
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|113269",
"symbol": "LICHSGFIN25MAY610CE",
"last_price": 9.45,
"volume": 317000,
"average_price": 10,
"oi": 399000,
"net_change": -2.7,
"total_buy_quantity": 309000,
"total_sell_quantity": 155000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.15,
"last_trade_time": "1746784760631",
"oi_day_high": 465000,
"oi_day_low": 393000
},
"NSE_FO:IEX25MAY190CE": {
"ohlc": {
"open": 5.2,
"high": 6.55,
"low": 4.95,
"close": 6.15
},
"depth": {
"buy": [
{
"quantity": 11250,
"price": 6.1,
"orders": 3
},
{
"quantity": 26250,
"price": 6.05,
"orders": 6
},
{
"quantity": 7500,
"price": 6,
"orders": 2
},
{
"quantity": 18750,
"price": 5.95,
"orders": 4
},
{
"quantity": 45000,
"price": 5.9,
"orders": 4
}
],
"sell": [
{
"quantity": 3750,
"price": 6.15,
"orders": 1
},
{
"quantity": 15000,
"price": 6.2,
"orders": 4
},
{
"quantity": 15000,
"price": 6.25,
"orders": 3
},
{
"quantity": 7500,
"price": 6.3,
"orders": 2
},
{
"quantity": 52500,
"price": 6.35,
"orders": 5
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|92033",
"symbol": "IEX25MAY190CE",
"last_price": 6.15,
"volume": 3446250,
"average_price": 5.61,
"oi": 2156250,
"net_change": -0.15,
"total_buy_quantity": 802500,
"total_sell_quantity": 656250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.3,
"last_trade_time": "1746784784837",
"oi_day_high": 2175000,
"oi_day_low": 1725000
},
"NSE_FO:PAGEIND25MAY45000CE": {
"ohlc": {
"open": 1550,
"high": 1905.4,
"low": 1408.4,
"close": 1867.7
},
"depth": {
"buy": [
{
"quantity": 45,
"price": 1724.6,
"orders": 2
},
{
"quantity": 45,
"price": 1724.4,
"orders": 1
},
{
"quantity": 15,
"price": 1724.1,
"orders": 1
},
{
"quantity": 15,
"price": 1721.55,
"orders": 1
},
{
"quantity": 150,
"price": 1713.35,
"orders": 1
}
],
"sell": [
{
"quantity": 30,
"price": 1881.95,
"orders": 1
},
{
"quantity": 45,
"price": 1882,
"orders": 1
},
{
"quantity": 15,
"price": 1915,
"orders": 1
},
{
"quantity": 30,
"price": 1920.05,
"orders": 1
},
{
"quantity": 30,
"price": 1920.1,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|112170",
"symbol": "PAGEIND25MAY45000CE",
"last_price": 1867.7,
"volume": 2970,
"average_price": 1642.73,
"oi": 2295,
"net_change": 279.85,
"total_buy_quantity": 660,
"total_sell_quantity": 915,
"lower_circuit_limit": 394.7,
"upper_circuit_limit": 2781,
"last_trade_time": "1746784782352",
"oi_day_high": 2415,
"oi_day_low": 1095
},
"NSE_FO:GMRAIRPORT25MAY89CE": {
"ohlc": {
"open": 1.4,
"high": 1.7,
"low": 1.15,
"close": 1.65
},
"depth": {
"buy": [
{
"quantity": 5625,
"price": 1.55,
"orders": 1
},
{
"quantity": 16875,
"price": 1.5,
"orders": 3
},
{
"quantity": 45000,
"price": 1.45,
"orders": 4
},
{
"quantity": 11250,
"price": 1.4,
"orders": 2
},
{
"quantity": 11250,
"price": 1.35,
"orders": 2
}
],
"sell": [
{
"quantity": 56250,
"price": 1.65,
"orders": 6
},
{
"quantity": 39375,
"price": 1.7,
"orders": 4
},
{
"quantity": 61875,
"price": 1.75,
"orders": 4
},
{
"quantity": 33750,
"price": 1.8,
"orders": 3
},
{
"quantity": 28125,
"price": 1.85,
"orders": 2
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|90010",
"symbol": "GMRAIRPORT25MAY89CE",
"last_price": 1.65,
"volume": 1586250,
"average_price": 1.41,
"oi": 1051875,
"net_change": -0.05,
"total_buy_quantity": 860625,
"total_sell_quantity": 1068750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.7,
"last_trade_time": "1746784076981",
"oi_day_high": 1164375,
"oi_day_low": 894375
},
"NSE_FO:GRASIM25MAY2720CE": {
"ohlc": {
"open": 45,
"high": 45.1,
"low": 33,
"close": 33.6
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 30.9,
"orders": 1
},
{
"quantity": 500,
"price": 30.85,
"orders": 1
},
{
"quantity": 7500,
"price": 29.7,
"orders": 1
},
{
"quantity": 1250,
"price": 25.7,
"orders": 1
},
{
"quantity": 10000,
"price": 25.2,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 35.4,
"orders": 1
},
{
"quantity": 250,
"price": 36,
"orders": 1
},
{
"quantity": 5000,
"price": 39.7,
"orders": 1
},
{
"quantity": 10000,
"price": 42.5,
"orders": 1
},
{
"quantity": 1250,
"price": 43.9,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|84984",
"symbol": "GRASIM25MAY2720CE",
"last_price": 33.6,
"volume": 36500,
"average_price": 39.9,
"oi": 45750,
"net_change": -26.2,
"total_buy_quantity": 38500,
"total_sell_quantity": 27750,
"lower_circuit_limit": 1.8,
"upper_circuit_limit": 117.8,
"last_trade_time": "1746784235077",
"oi_day_high": 46000,
"oi_day_low": 42250
},
"NSE_FO:NATIONALUM25MAY160PE": {
"ohlc": {
"open": 11.25,
"high": 12,
"low": 8.35,
"close": 8.5
},
"depth": {
"buy": [
{
"quantity": 3750,
"price": 8.45,
"orders": 1
},
{
"quantity": 7500,
"price": 8.4,
"orders": 2
},
{
"quantity": 7500,
"price": 8.35,
"orders": 1
},
{
"quantity": 3750,
"price": 8.3,
"orders": 1
},
{
"quantity": 15000,
"price": 8.25,
"orders": 3
}
],
"sell": [
{
"quantity": 7500,
"price": 8.55,
"orders": 2
},
{
"quantity": 7500,
"price": 8.6,
"orders": 2
},
{
"quantity": 37500,
"price": 8.65,
"orders": 4
},
{
"quantity": 3750,
"price": 8.7,
"orders": 1
},
{
"quantity": 30000,
"price": 8.75,
"orders": 2
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|107480",
"symbol": "NATIONALUM25MAY160PE",
"last_price": 8.5,
"volume": 1061250,
"average_price": 9.6,
"oi": 2883750,
"net_change": -1.75,
"total_buy_quantity": 408750,
"total_sell_quantity": 416250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.25,
"last_trade_time": "1746784765435",
"oi_day_high": 2887500,
"oi_day_low": 2651250
},
"NSE_FO:TATACHEM25MAY860CE": {
"ohlc": {
"open": 5.35,
"high": 10.95,
"low": 5.3,
"close": 10.9
},
"depth": {
"buy": [
{
"quantity": 1100,
"price": 10.65,
"orders": 2
},
{
"quantity": 550,
"price": 10.6,
"orders": 1
},
{
"quantity": 1100,
"price": 10.55,
"orders": 2
},
{
"quantity": 550,
"price": 10.5,
"orders": 1
},
{
"quantity": 1650,
"price": 10.45,
"orders": 2
}
],
"sell": [
{
"quantity": 550,
"price": 10.9,
"orders": 1
},
{
"quantity": 2750,
"price": 10.95,
"orders": 2
},
{
"quantity": 550,
"price": 11,
"orders": 1
},
{
"quantity": 1650,
"price": 11.05,
"orders": 3
},
{
"quantity": 550,
"price": 11.1,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|141648",
"symbol": "TATACHEM25MAY860CE",
"last_price": 10.9,
"volume": 375650,
"average_price": 8.92,
"oi": 548900,
"net_change": 2,
"total_buy_quantity": 418000,
"total_sell_quantity": 121000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.9,
"last_trade_time": "1746784746202",
"oi_day_high": 619850,
"oi_day_low": 548350
},
"NSE_FO:MFSL25MAY1240CE": {
"ohlc": {
"open": 60.15,
"high": 67.45,
"low": 60.15,
"close": 67.45
},
"depth": {
"buy": [
{
"quantity": 1600,
"price": 63.45,
"orders": 2
},
{
"quantity": 1600,
"price": 63.4,
"orders": 2
},
{
"quantity": 2400,
"price": 61.85,
"orders": 1
},
{
"quantity": 4000,
"price": 61.6,
"orders": 1
},
{
"quantity": 800,
"price": 61.35,
"orders": 1
}
],
"sell": [
{
"quantity": 800,
"price": 68.9,
"orders": 1
},
{
"quantity": 800,
"price": 68.95,
"orders": 1
},
{
"quantity": 3200,
"price": 71.15,
"orders": 1
},
{
"quantity": 8000,
"price": 71.45,
"orders": 1
},
{
"quantity": 4000,
"price": 72.3,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|105473",
"symbol": "MFSL25MAY1240CE",
"last_price": 67.45,
"volume": 4000,
"average_price": 63.33,
"oi": 44000,
"net_change": 0,
"total_buy_quantity": 45600,
"total_sell_quantity": 66400,
"lower_circuit_limit": 22.85,
"upper_circuit_limit": 112.05,
"last_trade_time": "1746784060377",
"oi_day_high": 44800,
"oi_day_low": 44000
},
"NSE_FO:IREDA25MAY175PE": {
"ohlc": {
"open": 21.15,
"high": 21.15,
"low": 20,
"close": 20
},
"depth": {
"buy": [
{
"quantity": 2900,
"price": 19,
"orders": 1
},
{
"quantity": 2900,
"price": 18.95,
"orders": 1
},
{
"quantity": 29000,
"price": 18.85,
"orders": 1
},
{
"quantity": 11600,
"price": 18.7,
"orders": 1
},
{
"quantity": 29000,
"price": 17.85,
"orders": 1
}
],
"sell": [
{
"quantity": 2900,
"price": 19.7,
"orders": 1
},
{
"quantity": 2900,
"price": 20.1,
"orders": 1
},
{
"quantity": 40600,
"price": 20.3,
"orders": 2
},
{
"quantity": 14500,
"price": 20.35,
"orders": 1
},
{
"quantity": 29000,
"price": 20.5,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|96563",
"symbol": "IREDA25MAY175PE",
"last_price": 20,
"volume": 5800,
"average_price": 20.57,
"oi": 519100,
"net_change": 4.2,
"total_buy_quantity": 232000,
"total_sell_quantity": 258100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 35.8,
"last_trade_time": "1746784080194",
"oi_day_high": 519100,
"oi_day_low": 519100
},
"NSE_FO:ASHOKLEY25MAY230PE": {
"ohlc": {
"open": 14.05,
"high": 15.05,
"low": 12.5,
"close": 12.55
},
"depth": {
"buy": [
{
"quantity": 5000,
"price": 12.25,
"orders": 1
},
{
"quantity": 5000,
"price": 12.05,
"orders": 1
},
{
"quantity": 25000,
"price": 11.35,
"orders": 1
},
{
"quantity": 17500,
"price": 11.25,
"orders": 2
},
{
"quantity": 22500,
"price": 11,
"orders": 1
}
],
"sell": [
{
"quantity": 5000,
"price": 12.55,
"orders": 1
},
{
"quantity": 2500,
"price": 12.6,
"orders": 1
},
{
"quantity": 10000,
"price": 13.1,
"orders": 1
},
{
"quantity": 7500,
"price": 13.4,
"orders": 1
},
{
"quantity": 12500,
"price": 13.55,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|67237",
"symbol": "ASHOKLEY25MAY230PE",
"last_price": 12.55,
"volume": 440000,
"average_price": 13.87,
"oi": 735000,
"net_change": -0.7,
"total_buy_quantity": 247500,
"total_sell_quantity": 245000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33.25,
"last_trade_time": "1746784125791",
"oi_day_high": 822500,
"oi_day_low": 735000
},
"NSE_FO:DEEPAKNTR25MAY2000PE": {
"ohlc": {
"open": 129,
"high": 133.5,
"low": 117.25,
"close": 117.25
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 115.25,
"orders": 1
},
{
"quantity": 300,
"price": 115.2,
"orders": 1
},
{
"quantity": 600,
"price": 114.55,
"orders": 1
},
{
"quantity": 300,
"price": 114,
"orders": 1
},
{
"quantity": 300,
"price": 109.65,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 118.9,
"orders": 1
},
{
"quantity": 300,
"price": 118.95,
"orders": 1
},
{
"quantity": 300,
"price": 119.45,
"orders": 1
},
{
"quantity": 600,
"price": 119.7,
"orders": 1
},
{
"quantity": 300,
"price": 121,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|78773",
"symbol": "DEEPAKNTR25MAY2000PE",
"last_price": 117.25,
"volume": 6300,
"average_price": 126.48,
"oi": 87900,
"net_change": -12.7,
"total_buy_quantity": 36600,
"total_sell_quantity": 21000,
"lower_circuit_limit": 46.75,
"upper_circuit_limit": 213.15,
"last_trade_time": "1746784558859",
"oi_day_high": 91500,
"oi_day_low": 87900
},
"NSE_FO:ABCAPITAL25MAY202.5CE": {
"ohlc": {
"open": 5.25,
"high": 5.9,
"low": 4.1,
"close": 5.35
},
"depth": {
"buy": [
{
"quantity": 5400,
"price": 5.3,
"orders": 2
},
{
"quantity": 5400,
"price": 5.25,
"orders": 2
},
{
"quantity": 5400,
"price": 5.2,
"orders": 2
},
{
"quantity": 5400,
"price": 5.15,
"orders": 2
},
{
"quantity": 16200,
"price": 5.1,
"orders": 4
}
],
"sell": [
{
"quantity": 10800,
"price": 5.45,
"orders": 3
},
{
"quantity": 2700,
"price": 5.5,
"orders": 1
},
{
"quantity": 8100,
"price": 5.55,
"orders": 2
},
{
"quantity": 2700,
"price": 5.6,
"orders": 1
},
{
"quantity": 2700,
"price": 5.65,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|65397",
"symbol": "ABCAPITAL25MAY202.5CE",
"last_price": 5.35,
"volume": 610200,
"average_price": 5.02,
"oi": 313200,
"net_change": -0.75,
"total_buy_quantity": 585900,
"total_sell_quantity": 321300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.1,
"last_trade_time": "1746784788694",
"oi_day_high": 315900,
"oi_day_low": 253800
},
"NSE_FO:PHOENIXLTD25MAY1650PE": {
"ohlc": {
"open": 211.7,
"high": 211.75,
"low": 175,
"close": 177.5
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 173.1,
"orders": 1
},
{
"quantity": 350,
"price": 173.05,
"orders": 1
},
{
"quantity": 350,
"price": 172.9,
"orders": 1
},
{
"quantity": 1050,
"price": 170.05,
"orders": 1
},
{
"quantity": 2450,
"price": 170,
"orders": 2
}
],
"sell": [
{
"quantity": 700,
"price": 176.2,
"orders": 1
},
{
"quantity": 700,
"price": 176.25,
"orders": 1
},
{
"quantity": 350,
"price": 176.45,
"orders": 1
},
{
"quantity": 350,
"price": 176.5,
"orders": 1
},
{
"quantity": 1400,
"price": 179.9,
"orders": 2
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|128672",
"symbol": "PHOENIXLTD25MAY1650PE",
"last_price": 177.5,
"volume": 1400,
"average_price": 193.98,
"oi": 11550,
"net_change": 8.75,
"total_buy_quantity": 36750,
"total_sell_quantity": 39550,
"lower_circuit_limit": 77.05,
"upper_circuit_limit": 260.45,
"last_trade_time": "1746784765938",
"oi_day_high": 11550,
"oi_day_low": 10850
},
"NSE_FO:OIL25MAY400PE": {
"ohlc": {
"open": 19.4,
"high": 20.9,
"low": 14.45,
"close": 15.7
},
"depth": {
"buy": [
{
"quantity": 2150,
"price": 15.35,
"orders": 2
},
{
"quantity": 1075,
"price": 15.3,
"orders": 1
},
{
"quantity": 1075,
"price": 15.05,
"orders": 1
},
{
"quantity": 1075,
"price": 15,
"orders": 1
},
{
"quantity": 1075,
"price": 14.95,
"orders": 1
}
],
"sell": [
{
"quantity": 2150,
"price": 15.85,
"orders": 1
},
{
"quantity": 2150,
"price": 15.95,
"orders": 2
},
{
"quantity": 1075,
"price": 16.1,
"orders": 1
},
{
"quantity": 1075,
"price": 16.15,
"orders": 1
},
{
"quantity": 7525,
"price": 16.2,
"orders": 3
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|111301",
"symbol": "OIL25MAY400PE",
"last_price": 15.7,
"volume": 450425,
"average_price": 17.24,
"oi": 259075,
"net_change": -1.9,
"total_buy_quantity": 199950,
"total_sell_quantity": 220375,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 37.6,
"last_trade_time": "1746784732465",
"oi_day_high": 265525,
"oi_day_low": 202100
},
"NSE_FO:DRREDDY25MAY1200PE": {
"ohlc": {
"open": 75.45,
"high": 80.1,
"low": 61.3,
"close": 65.15
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 64.55,
"orders": 1
},
{
"quantity": 625,
"price": 64.5,
"orders": 1
},
{
"quantity": 625,
"price": 64.2,
"orders": 1
},
{
"quantity": 7500,
"price": 60.7,
"orders": 3
},
{
"quantity": 625,
"price": 60,
"orders": 1
}
],
"sell": [
{
"quantity": 625,
"price": 65.55,
"orders": 1
},
{
"quantity": 1875,
"price": 65.6,
"orders": 1
},
{
"quantity": 1250,
"price": 65.75,
"orders": 1
},
{
"quantity": 625,
"price": 69.95,
"orders": 1
},
{
"quantity": 625,
"price": 70,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|81221",
"symbol": "DRREDDY25MAY1200PE",
"last_price": 65.15,
"volume": 276250,
"average_price": 70.46,
"oi": 278125,
"net_change": -9.8,
"total_buy_quantity": 28125,
"total_sell_quantity": 77500,
"lower_circuit_limit": 40.75,
"upper_circuit_limit": 109.15,
"last_trade_time": "1746784798155",
"oi_day_high": 286250,
"oi_day_low": 242500
},
"NSE_FO:INDUSTOWER25MAY405CE": {
"ohlc": {
"open": 6.7,
"high": 8.3,
"low": 5.85,
"close": 7.55
},
"depth": {
"buy": [
{
"quantity": 3400,
"price": 7.4,
"orders": 2
},
{
"quantity": 3400,
"price": 7.35,
"orders": 2
},
{
"quantity": 3400,
"price": 7.3,
"orders": 2
},
{
"quantity": 3400,
"price": 7.25,
"orders": 2
},
{
"quantity": 5100,
"price": 7.2,
"orders": 3
}
],
"sell": [
{
"quantity": 1700,
"price": 7.5,
"orders": 1
},
{
"quantity": 1700,
"price": 7.55,
"orders": 1
},
{
"quantity": 3400,
"price": 7.6,
"orders": 2
},
{
"quantity": 1700,
"price": 7.65,
"orders": 1
},
{
"quantity": 1700,
"price": 7.7,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|105211",
"symbol": "INDUSTOWER25MAY405CE",
"last_price": 7.55,
"volume": 379100,
"average_price": 7.18,
"oi": 579700,
"net_change": 0.7,
"total_buy_quantity": 436900,
"total_sell_quantity": 321300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.85,
"last_trade_time": "1746784793072",
"oi_day_high": 601800,
"oi_day_low": 578000
},
"NSE_FO:GODREJCP25MAY1260PE": {
"ohlc": {
"open": 54.65,
"high": 59,
"low": 43.5,
"close": 44
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 44.45,
"orders": 1
},
{
"quantity": 500,
"price": 44.4,
"orders": 1
},
{
"quantity": 500,
"price": 44.35,
"orders": 1
},
{
"quantity": 500,
"price": 43.5,
"orders": 1
},
{
"quantity": 500,
"price": 43.45,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 44.8,
"orders": 1
},
{
"quantity": 500,
"price": 44.85,
"orders": 1
},
{
"quantity": 500,
"price": 45.3,
"orders": 1
},
{
"quantity": 500,
"price": 45.85,
"orders": 1
},
{
"quantity": 500,
"price": 45.9,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|83859",
"symbol": "GODREJCP25MAY1260PE",
"last_price": 44,
"volume": 37500,
"average_price": 54,
"oi": 77000,
"net_change": -3.5,
"total_buy_quantity": 39500,
"total_sell_quantity": 77000,
"lower_circuit_limit": 13.1,
"upper_circuit_limit": 81.9,
"last_trade_time": "1746784678331",
"oi_day_high": 82500,
"oi_day_low": 77000
},
"NSE_FO:TCS25MAY3400CE": {
"ohlc": {
"open": 104.85,
"high": 107,
"low": 87.95,
"close": 100.3
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 100.9,
"orders": 1
},
{
"quantity": 700,
"price": 100.3,
"orders": 2
},
{
"quantity": 175,
"price": 100.05,
"orders": 1
},
{
"quantity": 175,
"price": 99.8,
"orders": 1
},
{
"quantity": 175,
"price": 99.25,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 102.35,
"orders": 1
},
{
"quantity": 350,
"price": 102.5,
"orders": 1
},
{
"quantity": 175,
"price": 103,
"orders": 1
},
{
"quantity": 175,
"price": 104.4,
"orders": 1
},
{
"quantity": 350,
"price": 104.5,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|131752",
"symbol": "TCS25MAY3400CE",
"last_price": 100.3,
"volume": 409325,
"average_price": 98.83,
"oi": 378700,
"net_change": -10.95,
"total_buy_quantity": 30275,
"total_sell_quantity": 37450,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 197.5,
"last_trade_time": "1746784784930",
"oi_day_high": 406000,
"oi_day_low": 378525
},
"NSE_FO:SHREECEM25MAY30750CE": {
"ohlc": {
"open": 425.25,
"high": 425.25,
"low": 425.25,
"close": 425.25
},
"depth": {
"buy": [
{
"quantity": 25,
"price": 221.85,
"orders": 1
},
{
"quantity": 75,
"price": 221.8,
"orders": 1
},
{
"quantity": 125,
"price": 172.35,
"orders": 1
},
{
"quantity": 250,
"price": 132.3,
"orders": 1
},
{
"quantity": 250,
"price": 85.75,
"orders": 1
}
],
"sell": [
{
"quantity": 25,
"price": 552.4,
"orders": 1
},
{
"quantity": 100,
"price": 552.45,
"orders": 1
},
{
"quantity": 250,
"price": 595.15,
"orders": 1
},
{
"quantity": 250,
"price": 615.3,
"orders": 1
},
{
"quantity": 125,
"price": 683.75,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+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": 750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 694.55,
"last_trade_time": "1746439059000",
"oi_day_high": 175,
"oi_day_low": 125
},
"NSE_FO:BSOFT25MAY395PE": {
"ohlc": {
"open": 23,
"high": 25,
"low": 21.8,
"close": 23.25
},
"depth": {
"buy": [
{
"quantity": 4000,
"price": 18.05,
"orders": 1
},
{
"quantity": 1000,
"price": 18,
"orders": 1
},
{
"quantity": 14000,
"price": 17.65,
"orders": 1
},
{
"quantity": 10000,
"price": 16.7,
"orders": 1
},
{
"quantity": 60000,
"price": 11.65,
"orders": 1
}
],
"sell": [
{
"quantity": 5000,
"price": 22.75,
"orders": 3
},
{
"quantity": 1000,
"price": 22.8,
"orders": 1
},
{
"quantity": 1000,
"price": 23.15,
"orders": 1
},
{
"quantity": 14000,
"price": 23.6,
"orders": 1
},
{
"quantity": 5000,
"price": 24,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|77886",
"symbol": "BSOFT25MAY395PE",
"last_price": 23.25,
"volume": 18000,
"average_price": 23.06,
"oi": 68000,
"net_change": 1.55,
"total_buy_quantity": 89000,
"total_sell_quantity": 112000,
"lower_circuit_limit": 1.7,
"upper_circuit_limit": 41.7,
"last_trade_time": "1746767173854",
"oi_day_high": 69000,
"oi_day_low": 68000
},
"NSE_FO:HINDALCO25MAY630PE": {
"ohlc": {
"open": 32.95,
"high": 33,
"low": 23.3,
"close": 24.4
},
"depth": {
"buy": [
{
"quantity": 2800,
"price": 24.3,
"orders": 2
},
{
"quantity": 1400,
"price": 24.25,
"orders": 1
},
{
"quantity": 2800,
"price": 24.2,
"orders": 2
},
{
"quantity": 2800,
"price": 24.15,
"orders": 2
},
{
"quantity": 1400,
"price": 24.1,
"orders": 1
}
],
"sell": [
{
"quantity": 1400,
"price": 24.5,
"orders": 1
},
{
"quantity": 1400,
"price": 24.55,
"orders": 1
},
{
"quantity": 1400,
"price": 24.65,
"orders": 1
},
{
"quantity": 1400,
"price": 24.8,
"orders": 1
},
{
"quantity": 1400,
"price": 24.85,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|96975",
"symbol": "HINDALCO25MAY630PE",
"last_price": 24.4,
"volume": 1008000,
"average_price": 26.74,
"oi": 1002400,
"net_change": -3.25,
"total_buy_quantity": 180600,
"total_sell_quantity": 198800,
"lower_circuit_limit": 7.55,
"upper_circuit_limit": 47.75,
"last_trade_time": "1746784789632",
"oi_day_high": 1071000,
"oi_day_low": 949200
},
"NSE_FO:IDFCFIRSTB25MAY68PE": {
"ohlc": {
"open": 3.5,
"high": 3.5,
"low": 2.8,
"close": 3.2
},
"depth": {
"buy": [
{
"quantity": 7500,
"price": 3.05,
"orders": 1
},
{
"quantity": 52500,
"price": 3,
"orders": 6
},
{
"quantity": 22500,
"price": 2.95,
"orders": 2
},
{
"quantity": 90000,
"price": 2.9,
"orders": 4
},
{
"quantity": 157500,
"price": 2.85,
"orders": 5
}
],
"sell": [
{
"quantity": 37500,
"price": 3.15,
"orders": 4
},
{
"quantity": 105000,
"price": 3.2,
"orders": 5
},
{
"quantity": 37500,
"price": 3.25,
"orders": 4
},
{
"quantity": 75000,
"price": 3.3,
"orders": 5
},
{
"quantity": 67500,
"price": 3.35,
"orders": 5
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|91755",
"symbol": "IDFCFIRSTB25MAY68PE",
"last_price": 3.2,
"volume": 1950000,
"average_price": 3.15,
"oi": 4755000,
"net_change": 0.05,
"total_buy_quantity": 765000,
"total_sell_quantity": 1537500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.15,
"last_trade_time": "1746784485198",
"oi_day_high": 5010000,
"oi_day_low": 4755000
},
"NSE_FO:JINDALSTEL25MAY910CE": {
"ohlc": {
"open": 8,
"high": 9.4,
"low": 6.3,
"close": 9.35
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 9.45,
"orders": 1
},
{
"quantity": 625,
"price": 9.4,
"orders": 1
},
{
"quantity": 625,
"price": 9.3,
"orders": 1
},
{
"quantity": 1250,
"price": 9.25,
"orders": 2
},
{
"quantity": 625,
"price": 9.2,
"orders": 1
}
],
"sell": [
{
"quantity": 1250,
"price": 9.65,
"orders": 2
},
{
"quantity": 625,
"price": 9.7,
"orders": 1
},
{
"quantity": 625,
"price": 9.9,
"orders": 1
},
{
"quantity": 625,
"price": 9.95,
"orders": 1
},
{
"quantity": 9375,
"price": 10,
"orders": 2
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|109180",
"symbol": "JINDALSTEL25MAY910CE",
"last_price": 9.35,
"volume": 197500,
"average_price": 8.07,
"oi": 267500,
"net_change": -0.15,
"total_buy_quantity": 410000,
"total_sell_quantity": 135000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.5,
"last_trade_time": "1746784763332",
"oi_day_high": 272500,
"oi_day_low": 253125
},
"NSE_FO:ICICIGI25MAY1880CE": {
"ohlc": {
"open": 17.3,
"high": 18.7,
"low": 12.6,
"close": 16.6
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 16.5,
"orders": 2
},
{
"quantity": 250,
"price": 16.2,
"orders": 1
},
{
"quantity": 500,
"price": 16.15,
"orders": 1
},
{
"quantity": 250,
"price": 15.8,
"orders": 1
},
{
"quantity": 250,
"price": 15.75,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 16.95,
"orders": 1
},
{
"quantity": 250,
"price": 17,
"orders": 1
},
{
"quantity": 250,
"price": 17.05,
"orders": 1
},
{
"quantity": 250,
"price": 17.2,
"orders": 1
},
{
"quantity": 1500,
"price": 18.05,
"orders": 2
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|90966",
"symbol": "ICICIGI25MAY1880CE",
"last_price": 16.6,
"volume": 30000,
"average_price": 14.96,
"oi": 26250,
"net_change": -1.8,
"total_buy_quantity": 144000,
"total_sell_quantity": 48250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 42.05,
"last_trade_time": "1746784793757",
"oi_day_high": 26750,
"oi_day_low": 24000
},
"NSE_FO:ACC25MAY2060PE": {
"ohlc": {
"open": 172.45,
"high": 172.45,
"low": 172.45,
"close": 172.45
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 238.9,
"orders": 1
},
{
"quantity": 1200,
"price": 238.85,
"orders": 1
},
{
"quantity": 1200,
"price": 237.45,
"orders": 1
},
{
"quantity": 3000,
"price": 235.8,
"orders": 1
},
{
"quantity": 3000,
"price": 232.65,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 251.3,
"orders": 1
},
{
"quantity": 1200,
"price": 251.35,
"orders": 1
},
{
"quantity": 1500,
"price": 252.25,
"orders": 1
},
{
"quantity": 3000,
"price": 254.1,
"orders": 1
},
{
"quantity": 3000,
"price": 256.2,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+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": 24900,
"total_sell_quantity": 21000,
"lower_circuit_limit": 155.85,
"upper_circuit_limit": 340.35,
"last_trade_time": "1746438850000",
"oi_day_high": 48300,
"oi_day_low": 47100
},
"NSE_FO:ESCORTS25MAY3400CE": {
"ohlc": {
"open": 33.55,
"high": 46,
"low": 26.4,
"close": 28.7
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 28.3,
"orders": 1
},
{
"quantity": 150,
"price": 28.25,
"orders": 1
},
{
"quantity": 150,
"price": 27.05,
"orders": 1
},
{
"quantity": 150,
"price": 27,
"orders": 1
},
{
"quantity": 750,
"price": 26.8,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 28.65,
"orders": 1
},
{
"quantity": 150,
"price": 28.7,
"orders": 1
},
{
"quantity": 300,
"price": 29.15,
"orders": 2
},
{
"quantity": 150,
"price": 29.55,
"orders": 1
},
{
"quantity": 600,
"price": 29.6,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|81711",
"symbol": "ESCORTS25MAY3400CE",
"last_price": 28.7,
"volume": 91200,
"average_price": 34.35,
"oi": 82650,
"net_change": -18.55,
"total_buy_quantity": 147300,
"total_sell_quantity": 32550,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 95,
"last_trade_time": "1746784795124",
"oi_day_high": 82650,
"oi_day_low": 75000
},
"NSE_FO:JSL25MAY570PE": {
"ohlc": {
"open": 20.3,
"high": 20.5,
"low": 14,
"close": 20.1
},
"depth": {
"buy": [
{
"quantity": 2325,
"price": 19.9,
"orders": 2
},
{
"quantity": 1550,
"price": 19.65,
"orders": 1
},
{
"quantity": 775,
"price": 19.5,
"orders": 1
},
{
"quantity": 2325,
"price": 18.3,
"orders": 1
},
{
"quantity": 3875,
"price": 18.25,
"orders": 1
}
],
"sell": [
{
"quantity": 3100,
"price": 20.3,
"orders": 3
},
{
"quantity": 1550,
"price": 20.35,
"orders": 1
},
{
"quantity": 775,
"price": 20.4,
"orders": 1
},
{
"quantity": 775,
"price": 20.5,
"orders": 1
},
{
"quantity": 775,
"price": 20.55,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|110200",
"symbol": "JSL25MAY570PE",
"last_price": 20.1,
"volume": 27125,
"average_price": 17.17,
"oi": 82150,
"net_change": -0.15,
"total_buy_quantity": 177475,
"total_sell_quantity": 124000,
"lower_circuit_limit": 0.25,
"upper_circuit_limit": 40.25,
"last_trade_time": "1746784785003",
"oi_day_high": 83700,
"oi_day_low": 81375
},
"NSE_FO:BANKBARODA25MAY252.5PE": {
"ohlc": {
"open": 32.85,
"high": 33.65,
"low": 32.6,
"close": 33.6
},
"depth": {
"buy": [
{
"quantity": 2925,
"price": 31.1,
"orders": 1
},
{
"quantity": 11700,
"price": 31.05,
"orders": 1
},
{
"quantity": 29250,
"price": 30.9,
"orders": 1
},
{
"quantity": 14625,
"price": 29.8,
"orders": 1
},
{
"quantity": 87750,
"price": 28.6,
"orders": 1
}
],
"sell": [
{
"quantity": 2925,
"price": 32.4,
"orders": 1
},
{
"quantity": 2925,
"price": 32.55,
"orders": 1
},
{
"quantity": 11700,
"price": 33.75,
"orders": 1
},
{
"quantity": 87750,
"price": 34.65,
"orders": 1
},
{
"quantity": 29250,
"price": 34.7,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|73653",
"symbol": "BANKBARODA25MAY252.5PE",
"last_price": 33.6,
"volume": 46800,
"average_price": 33.21,
"oi": 353925,
"net_change": 4.5,
"total_buy_quantity": 201825,
"total_sell_quantity": 172575,
"lower_circuit_limit": 15.05,
"upper_circuit_limit": 55.05,
"last_trade_time": "1746774813612",
"oi_day_high": 368550,
"oi_day_low": 353925
},
"NSE_FO:LICI25MAY820PE": {
"ohlc": {
"open": 53.05,
"high": 53.05,
"low": 42.5,
"close": 42.5
},
"depth": {
"buy": [
{
"quantity": 1150,
"price": 41.2,
"orders": 2
},
{
"quantity": 575,
"price": 41.15,
"orders": 1
},
{
"quantity": 575,
"price": 41.05,
"orders": 1
},
{
"quantity": 575,
"price": 40.95,
"orders": 1
},
{
"quantity": 575,
"price": 40.65,
"orders": 1
}
],
"sell": [
{
"quantity": 1150,
"price": 44.2,
"orders": 2
},
{
"quantity": 575,
"price": 44.25,
"orders": 1
},
{
"quantity": 575,
"price": 44.35,
"orders": 1
},
{
"quantity": 575,
"price": 44.55,
"orders": 1
},
{
"quantity": 1725,
"price": 44.65,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|101391",
"symbol": "LICI25MAY820PE",
"last_price": 42.5,
"volume": 4025,
"average_price": 46.97,
"oi": 70150,
"net_change": -7.5,
"total_buy_quantity": 59800,
"total_sell_quantity": 54050,
"lower_circuit_limit": 19.6,
"upper_circuit_limit": 80.4,
"last_trade_time": "1746784066130",
"oi_day_high": 71300,
"oi_day_low": 70150
},
"NSE_FO:BEL25MAY305CE": {
"ohlc": {
"open": 16.25,
"high": 23.75,
"low": 15.8,
"close": 19.15
},
"depth": {
"buy": [
{
"quantity": 5700,
"price": 19.05,
"orders": 2
},
{
"quantity": 5700,
"price": 19,
"orders": 2
},
{
"quantity": 2850,
"price": 18.95,
"orders": 1
},
{
"quantity": 5700,
"price": 18.9,
"orders": 2
},
{
"quantity": 5700,
"price": 18.85,
"orders": 2
}
],
"sell": [
{
"quantity": 2850,
"price": 19.2,
"orders": 1
},
{
"quantity": 8550,
"price": 19.25,
"orders": 3
},
{
"quantity": 5700,
"price": 19.3,
"orders": 2
},
{
"quantity": 11400,
"price": 19.35,
"orders": 4
},
{
"quantity": 5700,
"price": 19.4,
"orders": 2
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|74554",
"symbol": "BEL25MAY305CE",
"last_price": 19.15,
"volume": 2402550,
"average_price": 19.21,
"oi": 2790150,
"net_change": 5.8,
"total_buy_quantity": 370500,
"total_sell_quantity": 475950,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 35.8,
"last_trade_time": "1746784675865",
"oi_day_high": 2989650,
"oi_day_low": 2758800
},
"NSE_FO:SUPREMEIND25MAY3500CE": {
"ohlc": {
"open": 113,
"high": 143.8,
"low": 108.1,
"close": 130
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 129.6,
"orders": 2
},
{
"quantity": 125,
"price": 129.55,
"orders": 1
},
{
"quantity": 125,
"price": 129.45,
"orders": 1
},
{
"quantity": 2125,
"price": 122.8,
"orders": 1
},
{
"quantity": 500,
"price": 119,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 143.95,
"orders": 1
},
{
"quantity": 125,
"price": 144,
"orders": 1
},
{
"quantity": 125,
"price": 144.9,
"orders": 1
},
{
"quantity": 125,
"price": 145,
"orders": 1
},
{
"quantity": 625,
"price": 147.15,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|141138",
"symbol": "SUPREMEIND25MAY3500CE",
"last_price": 130,
"volume": 37500,
"average_price": 127.46,
"oi": 25750,
"net_change": -8.65,
"total_buy_quantity": 21500,
"total_sell_quantity": 16875,
"lower_circuit_limit": 6.8,
"upper_circuit_limit": 270.5,
"last_trade_time": "1746784758228",
"oi_day_high": 30000,
"oi_day_low": 25375
},
"NSE_FO:DABUR25MAY490CE": {
"ohlc": {
"open": 3.15,
"high": 4.3,
"low": 2.15,
"close": 2.3
},
"depth": {
"buy": [
{
"quantity": 1250,
"price": 2.25,
"orders": 1
},
{
"quantity": 6250,
"price": 2.2,
"orders": 4
},
{
"quantity": 20000,
"price": 2.15,
"orders": 6
},
{
"quantity": 5000,
"price": 2.1,
"orders": 3
},
{
"quantity": 61250,
"price": 2.05,
"orders": 6
}
],
"sell": [
{
"quantity": 27500,
"price": 2.3,
"orders": 3
},
{
"quantity": 31250,
"price": 2.35,
"orders": 5
},
{
"quantity": 18750,
"price": 2.4,
"orders": 6
},
{
"quantity": 21250,
"price": 2.45,
"orders": 7
},
{
"quantity": 11250,
"price": 2.5,
"orders": 5
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|78118",
"symbol": "DABUR25MAY490CE",
"last_price": 2.3,
"volume": 1121250,
"average_price": 2.44,
"oi": 1017500,
"net_change": -1.15,
"total_buy_quantity": 806250,
"total_sell_quantity": 397500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.45,
"last_trade_time": "1746784616058",
"oi_day_high": 1032500,
"oi_day_low": 931250
},
"NSE_FO:SBILIFE25MAY1600PE": {
"ohlc": {
"open": 10.55,
"high": 12.8,
"low": 8.85,
"close": 10.15
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 10,
"orders": 1
},
{
"quantity": 375,
"price": 9.95,
"orders": 1
},
{
"quantity": 375,
"price": 9.9,
"orders": 1
},
{
"quantity": 375,
"price": 9.85,
"orders": 1
},
{
"quantity": 375,
"price": 9.8,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 10.2,
"orders": 1
},
{
"quantity": 375,
"price": 10.25,
"orders": 1
},
{
"quantity": 1875,
"price": 10.3,
"orders": 1
},
{
"quantity": 375,
"price": 10.35,
"orders": 1
},
{
"quantity": 375,
"price": 10.45,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|121368",
"symbol": "SBILIFE25MAY1600PE",
"last_price": 10.15,
"volume": 199500,
"average_price": 10.68,
"oi": 265125,
"net_change": 1.55,
"total_buy_quantity": 170625,
"total_sell_quantity": 107625,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.6,
"last_trade_time": "1746784762367",
"oi_day_high": 277500,
"oi_day_low": 262875
},
"NSE_FO:KALYANKJIL25MAY520PE": {
"ohlc": {
"open": 31.6,
"high": 33.6,
"low": 22.5,
"close": 23.65
},
"depth": {
"buy": [
{
"quantity": 775,
"price": 23.8,
"orders": 1
},
{
"quantity": 775,
"price": 23.7,
"orders": 1
},
{
"quantity": 775,
"price": 23.6,
"orders": 1
},
{
"quantity": 775,
"price": 23.55,
"orders": 1
},
{
"quantity": 1550,
"price": 23.5,
"orders": 2
}
],
"sell": [
{
"quantity": 775,
"price": 24.1,
"orders": 1
},
{
"quantity": 775,
"price": 24.45,
"orders": 1
},
{
"quantity": 1550,
"price": 24.5,
"orders": 2
},
{
"quantity": 775,
"price": 24.55,
"orders": 1
},
{
"quantity": 775,
"price": 24.6,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|99509",
"symbol": "KALYANKJIL25MAY520PE",
"last_price": 23.65,
"volume": 1748400,
"average_price": 25.82,
"oi": 693625,
"net_change": -9.4,
"total_buy_quantity": 168175,
"total_sell_quantity": 176700,
"lower_circuit_limit": 8.95,
"upper_circuit_limit": 57.15,
"last_trade_time": "1746784791920",
"oi_day_high": 822275,
"oi_day_low": 684325
},
"NSE_FO:POONAWALLA25MAY395CE": {
"ohlc": {
"open": 7.5,
"high": 8.3,
"low": 6,
"close": 7.05
},
"depth": {
"buy": [
{
"quantity": 2900,
"price": 6.7,
"orders": 2
},
{
"quantity": 2900,
"price": 6.65,
"orders": 2
},
{
"quantity": 1450,
"price": 6.6,
"orders": 1
},
{
"quantity": 1450,
"price": 6.55,
"orders": 1
},
{
"quantity": 1450,
"price": 6.5,
"orders": 1
}
],
"sell": [
{
"quantity": 1450,
"price": 6.95,
"orders": 1
},
{
"quantity": 1450,
"price": 7,
"orders": 1
},
{
"quantity": 2900,
"price": 7.1,
"orders": 2
},
{
"quantity": 4350,
"price": 7.15,
"orders": 2
},
{
"quantity": 1450,
"price": 7.2,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|131891",
"symbol": "POONAWALLA25MAY395CE",
"last_price": 7.05,
"volume": 111650,
"average_price": 7.13,
"oi": 87000,
"net_change": -0.8,
"total_buy_quantity": 265350,
"total_sell_quantity": 303050,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.85,
"last_trade_time": "1746784683020",
"oi_day_high": 89900,
"oi_day_low": 81200
},
"NSE_FO:DLF25MAY680PE": {
"ohlc": {
"open": 43,
"high": 67.65,
"low": 43,
"close": 51.6
},
"depth": {
"buy": [
{
"quantity": 2475,
"price": 51.6,
"orders": 2
},
{
"quantity": 2475,
"price": 51.1,
"orders": 1
},
{
"quantity": 1650,
"price": 51.05,
"orders": 1
},
{
"quantity": 2475,
"price": 50.6,
"orders": 1
},
{
"quantity": 1650,
"price": 50.55,
"orders": 1
}
],
"sell": [
{
"quantity": 1650,
"price": 53.3,
"orders": 1
},
{
"quantity": 825,
"price": 53.35,
"orders": 1
},
{
"quantity": 2475,
"price": 53.4,
"orders": 1
},
{
"quantity": 825,
"price": 53.45,
"orders": 1
},
{
"quantity": 2475,
"price": 53.65,
"orders": 3
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|80524",
"symbol": "DLF25MAY680PE",
"last_price": 51.6,
"volume": 242550,
"average_price": 57.28,
"oi": 540375,
"net_change": 12.65,
"total_buy_quantity": 89100,
"total_sell_quantity": 70950,
"lower_circuit_limit": 12.85,
"upper_circuit_limit": 102.65,
"last_trade_time": "1746784797587",
"oi_day_high": 587400,
"oi_day_low": 540375
},
"NSE_FO:HDFCLIFE25MAY710PE": {
"ohlc": {
"open": 15.05,
"high": 17.4,
"low": 12.9,
"close": 12.95
},
"depth": {
"buy": [
{
"quantity": 5500,
"price": 12.95,
"orders": 3
},
{
"quantity": 1100,
"price": 12.9,
"orders": 1
},
{
"quantity": 2200,
"price": 12.85,
"orders": 2
},
{
"quantity": 1100,
"price": 12.8,
"orders": 1
},
{
"quantity": 1100,
"price": 12.75,
"orders": 1
}
],
"sell": [
{
"quantity": 1100,
"price": 13.15,
"orders": 1
},
{
"quantity": 1100,
"price": 13.2,
"orders": 1
},
{
"quantity": 1100,
"price": 13.3,
"orders": 1
},
{
"quantity": 1100,
"price": 13.35,
"orders": 1
},
{
"quantity": 3300,
"price": 13.4,
"orders": 3
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|94704",
"symbol": "HDFCLIFE25MAY710PE",
"last_price": 12.95,
"volume": 668800,
"average_price": 15.07,
"oi": 237600,
"net_change": 0.9,
"total_buy_quantity": 237600,
"total_sell_quantity": 222200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.05,
"last_trade_time": "1746784791345",
"oi_day_high": 281600,
"oi_day_low": 235400
},
"NSE_FO:LTIM25MAY4550PE": {
"ohlc": {
"open": 157.85,
"high": 163.65,
"low": 118.05,
"close": 135
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 117.95,
"orders": 1
},
{
"quantity": 150,
"price": 117.9,
"orders": 1
},
{
"quantity": 2100,
"price": 117.85,
"orders": 1
},
{
"quantity": 150,
"price": 114,
"orders": 1
},
{
"quantity": 1500,
"price": 113.95,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 144.95,
"orders": 1
},
{
"quantity": 150,
"price": 145,
"orders": 1
},
{
"quantity": 150,
"price": 151.9,
"orders": 1
},
{
"quantity": 2250,
"price": 151.95,
"orders": 1
},
{
"quantity": 150,
"price": 153.05,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|115838",
"symbol": "LTIM25MAY4550PE",
"last_price": 135,
"volume": 23550,
"average_price": 138.14,
"oi": 25950,
"net_change": -12.05,
"total_buy_quantity": 21150,
"total_sell_quantity": 9450,
"lower_circuit_limit": 35.55,
"upper_circuit_limit": 258.55,
"last_trade_time": "1746784729922",
"oi_day_high": 28800,
"oi_day_low": 25950
},
"NSE_FO:PEL25MAY1020PE": {
"ohlc": {
"open": 50.05,
"high": 60.8,
"low": 41.25,
"close": 41.25
},
"depth": {
"buy": [
{
"quantity": 1500,
"price": 41.25,
"orders": 2
},
{
"quantity": 750,
"price": 40.8,
"orders": 1
},
{
"quantity": 750,
"price": 40.75,
"orders": 1
},
{
"quantity": 750,
"price": 39.8,
"orders": 1
},
{
"quantity": 3750,
"price": 39.75,
"orders": 1
}
],
"sell": [
{
"quantity": 750,
"price": 42.3,
"orders": 1
},
{
"quantity": 750,
"price": 42.35,
"orders": 1
},
{
"quantity": 1500,
"price": 42.45,
"orders": 2
},
{
"quantity": 750,
"price": 42.75,
"orders": 1
},
{
"quantity": 750,
"price": 42.95,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|127779",
"symbol": "PEL25MAY1020PE",
"last_price": 41.25,
"volume": 224250,
"average_price": 50.43,
"oi": 129750,
"net_change": -2.5,
"total_buy_quantity": 57750,
"total_sell_quantity": 63000,
"lower_circuit_limit": 6.75,
"upper_circuit_limit": 80.75,
"last_trade_time": "1746784768728",
"oi_day_high": 144000,
"oi_day_low": 119250
},
"NSE_FO:NYKAA25MAY195PE": {
"ohlc": {
"open": 9.75,
"high": 10.25,
"low": 8.1,
"close": 8.4
},
"depth": {
"buy": [
{
"quantity": 5900,
"price": 8.25,
"orders": 1
},
{
"quantity": 5900,
"price": 8.2,
"orders": 2
},
{
"quantity": 2950,
"price": 8.15,
"orders": 1
},
{
"quantity": 2950,
"price": 8.1,
"orders": 1
},
{
"quantity": 2950,
"price": 8.05,
"orders": 1
}
],
"sell": [
{
"quantity": 2950,
"price": 8.45,
"orders": 1
},
{
"quantity": 2950,
"price": 8.5,
"orders": 1
},
{
"quantity": 8850,
"price": 8.55,
"orders": 2
},
{
"quantity": 2950,
"price": 8.65,
"orders": 1
},
{
"quantity": 2950,
"price": 8.7,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|110598",
"symbol": "NYKAA25MAY195PE",
"last_price": 8.4,
"volume": 135700,
"average_price": 9.31,
"oi": 265500,
"net_change": -0.95,
"total_buy_quantity": 324500,
"total_sell_quantity": 374650,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.35,
"last_trade_time": "1746784741271",
"oi_day_high": 274350,
"oi_day_low": 265500
},
"NSE_FO:ADANIGREEN25MAY960PE": {
"ohlc": {
"open": 100.8,
"high": 117.35,
"low": 90.5,
"close": 91.2
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 91.65,
"orders": 1
},
{
"quantity": 375,
"price": 91.6,
"orders": 1
},
{
"quantity": 3375,
"price": 91.55,
"orders": 1
},
{
"quantity": 750,
"price": 91.15,
"orders": 1
},
{
"quantity": 750,
"price": 91.05,
"orders": 1
}
],
"sell": [
{
"quantity": 750,
"price": 94.15,
"orders": 1
},
{
"quantity": 375,
"price": 94.3,
"orders": 1
},
{
"quantity": 375,
"price": 94.35,
"orders": 1
},
{
"quantity": 750,
"price": 96.2,
"orders": 1
},
{
"quantity": 1125,
"price": 96.25,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|64785",
"symbol": "ADANIGREEN25MAY960PE",
"last_price": 91.2,
"volume": 46500,
"average_price": 102.67,
"oi": 439125,
"net_change": -4.3,
"total_buy_quantity": 55125,
"total_sell_quantity": 44625,
"lower_circuit_limit": 33.05,
"upper_circuit_limit": 157.95,
"last_trade_time": "1746784793827",
"oi_day_high": 453750,
"oi_day_low": 439125
},
"NSE_FO:PIIND25MAY3650CE": {
"ohlc": {
"open": 121,
"high": 136.4,
"low": 100.05,
"close": 129.85
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 129.35,
"orders": 1
},
{
"quantity": 125,
"price": 129.2,
"orders": 1
},
{
"quantity": 125,
"price": 127.9,
"orders": 1
},
{
"quantity": 125,
"price": 127.75,
"orders": 1
},
{
"quantity": 125,
"price": 126.05,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 131.15,
"orders": 2
},
{
"quantity": 125,
"price": 133.35,
"orders": 1
},
{
"quantity": 125,
"price": 133.4,
"orders": 1
},
{
"quantity": 625,
"price": 136.05,
"orders": 1
},
{
"quantity": 625,
"price": 136.25,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|129735",
"symbol": "PIIND25MAY3650CE",
"last_price": 129.85,
"volume": 17500,
"average_price": 123.77,
"oi": 11250,
"net_change": 21.4,
"total_buy_quantity": 21000,
"total_sell_quantity": 8750,
"lower_circuit_limit": 19.4,
"upper_circuit_limit": 197.5,
"last_trade_time": "1746784750167",
"oi_day_high": 11750,
"oi_day_low": 10500
},
"NSE_FO:NMDC25MAY68PE": {
"ohlc": {
"open": 5.35,
"high": 6.25,
"low": 4.45,
"close": 4.8
},
"depth": {
"buy": [
{
"quantity": 13500,
"price": 4.55,
"orders": 1
},
{
"quantity": 40500,
"price": 4.5,
"orders": 3
},
{
"quantity": 13500,
"price": 4.45,
"orders": 1
},
{
"quantity": 13500,
"price": 4.4,
"orders": 1
},
{
"quantity": 81000,
"price": 4.35,
"orders": 3
}
],
"sell": [
{
"quantity": 27000,
"price": 4.65,
"orders": 2
},
{
"quantity": 13500,
"price": 4.7,
"orders": 1
},
{
"quantity": 13500,
"price": 4.75,
"orders": 1
},
{
"quantity": 13500,
"price": 4.8,
"orders": 1
},
{
"quantity": 81000,
"price": 4.85,
"orders": 3
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|53938",
"symbol": "NMDC25MAY68PE",
"last_price": 4.8,
"volume": 459000,
"average_price": 5.41,
"oi": 2389500,
"net_change": -0.25,
"total_buy_quantity": 1390500,
"total_sell_quantity": 1269000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.05,
"last_trade_time": "1746781826492",
"oi_day_high": 2470500,
"oi_day_low": 2376000
},
"NSE_FO:PATANJALI25MAY1960PE": {
"ohlc": {
"open": 208.15,
"high": 209.1,
"low": 208.05,
"close": 208.9
},
"depth": {
"buy": [
{
"quantity": 1200,
"price": 198.1,
"orders": 1
},
{
"quantity": 3000,
"price": 198.05,
"orders": 1
},
{
"quantity": 1200,
"price": 197.3,
"orders": 1
},
{
"quantity": 3000,
"price": 189.7,
"orders": 1
},
{
"quantity": 1500,
"price": 186.55,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 216.25,
"orders": 1
},
{
"quantity": 3000,
"price": 218.4,
"orders": 1
},
{
"quantity": 1500,
"price": 219.15,
"orders": 1
},
{
"quantity": 1200,
"price": 222.25,
"orders": 1
},
{
"quantity": 3000,
"price": 225.8,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|113546",
"symbol": "PATANJALI25MAY1960PE",
"last_price": 208.9,
"volume": 2400,
"average_price": 208.56,
"oi": 9900,
"net_change": 26.85,
"total_buy_quantity": 22800,
"total_sell_quantity": 21000,
"lower_circuit_limit": 94.95,
"upper_circuit_limit": 269.15,
"last_trade_time": "1746769822930",
"oi_day_high": 9900,
"oi_day_low": 9900
},
"NSE_FO:MRF25MAY130000PE": {
"ohlc": {
"open": 1033.55,
"high": 1358.65,
"low": 953.35,
"close": 980
},
"depth": {
"buy": [
{
"quantity": 5,
"price": 901.25,
"orders": 1
},
{
"quantity": 5,
"price": 901.2,
"orders": 1
},
{
"quantity": 5,
"price": 901.1,
"orders": 1
},
{
"quantity": 15,
"price": 900.05,
"orders": 1
},
{
"quantity": 5,
"price": 900,
"orders": 1
}
],
"sell": [
{
"quantity": 5,
"price": 979.95,
"orders": 1
},
{
"quantity": 5,
"price": 980,
"orders": 1
},
{
"quantity": 15,
"price": 1009.95,
"orders": 1
},
{
"quantity": 40,
"price": 1010,
"orders": 1
},
{
"quantity": 25,
"price": 1029.9,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|106955",
"symbol": "MRF25MAY130000PE",
"last_price": 980,
"volume": 4250,
"average_price": 1143.27,
"oi": 2365,
"net_change": 54.7,
"total_buy_quantity": 420,
"total_sell_quantity": 705,
"lower_circuit_limit": 199.6,
"upper_circuit_limit": 1651,
"last_trade_time": "1746784701844",
"oi_day_high": 2450,
"oi_day_low": 2015
},
"NSE_FO:LAURUSLABS25MAY650CE": {
"ohlc": {
"open": 3.65,
"high": 4.6,
"low": 3.1,
"close": 4.5
},
"depth": {
"buy": [
{
"quantity": 1700,
"price": 4.45,
"orders": 1
},
{
"quantity": 1700,
"price": 4.4,
"orders": 1
},
{
"quantity": 1700,
"price": 4.35,
"orders": 1
},
{
"quantity": 5100,
"price": 4.3,
"orders": 3
},
{
"quantity": 5100,
"price": 4.25,
"orders": 3
}
],
"sell": [
{
"quantity": 3400,
"price": 4.55,
"orders": 2
},
{
"quantity": 3400,
"price": 4.6,
"orders": 2
},
{
"quantity": 3400,
"price": 4.65,
"orders": 2
},
{
"quantity": 3400,
"price": 4.7,
"orders": 2
},
{
"quantity": 8500,
"price": 4.75,
"orders": 4
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|112723",
"symbol": "LAURUSLABS25MAY650CE",
"last_price": 4.5,
"volume": 1232500,
"average_price": 4,
"oi": 2442900,
"net_change": 0.1,
"total_buy_quantity": 678300,
"total_sell_quantity": 300900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.4,
"last_trade_time": "1746784715692",
"oi_day_high": 2444600,
"oi_day_low": 2225300
},
"NSE_FO:CHOLAFIN25MAY1540PE": {
"ohlc": {
"open": 75.05,
"high": 77.3,
"low": 61.15,
"close": 62.1
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 61.55,
"orders": 1
},
{
"quantity": 625,
"price": 61.5,
"orders": 1
},
{
"quantity": 625,
"price": 61.1,
"orders": 1
},
{
"quantity": 625,
"price": 61.05,
"orders": 1
},
{
"quantity": 625,
"price": 61,
"orders": 1
}
],
"sell": [
{
"quantity": 625,
"price": 62.7,
"orders": 1
},
{
"quantity": 625,
"price": 62.95,
"orders": 1
},
{
"quantity": 625,
"price": 63.05,
"orders": 1
},
{
"quantity": 1250,
"price": 64.85,
"orders": 2
},
{
"quantity": 3125,
"price": 64.9,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|80760",
"symbol": "CHOLAFIN25MAY1540PE",
"last_price": 62.1,
"volume": 83125,
"average_price": 67.12,
"oi": 88750,
"net_change": 5.35,
"total_buy_quantity": 59375,
"total_sell_quantity": 59375,
"lower_circuit_limit": 7.05,
"upper_circuit_limit": 106.45,
"last_trade_time": "1746784771286",
"oi_day_high": 89375,
"oi_day_low": 80625
},
"NSE_FO:TVSMOTOR25MAY2780CE": {
"ohlc": {
"open": 43.65,
"high": 47.05,
"low": 32.5,
"close": 39.6
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 38.7,
"orders": 1
},
{
"quantity": 350,
"price": 38.65,
"orders": 1
},
{
"quantity": 350,
"price": 37.8,
"orders": 1
},
{
"quantity": 350,
"price": 37.75,
"orders": 1
},
{
"quantity": 350,
"price": 36.9,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 39.5,
"orders": 1
},
{
"quantity": 350,
"price": 39.6,
"orders": 1
},
{
"quantity": 350,
"price": 40.55,
"orders": 1
},
{
"quantity": 350,
"price": 40.6,
"orders": 1
},
{
"quantity": 350,
"price": 41.95,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|145098",
"symbol": "TVSMOTOR25MAY2780CE",
"last_price": 39.6,
"volume": 120750,
"average_price": 38.74,
"oi": 72100,
"net_change": -12.85,
"total_buy_quantity": 108500,
"total_sell_quantity": 59850,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 109.55,
"last_trade_time": "1746784684251",
"oi_day_high": 82600,
"oi_day_low": 72100
},
"NSE_FO:CIPLA25MAY1560PE": {
"ohlc": {
"open": 104,
"high": 109.6,
"low": 91.85,
"close": 93.85
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 93.5,
"orders": 1
},
{
"quantity": 325,
"price": 93.45,
"orders": 1
},
{
"quantity": 325,
"price": 93.4,
"orders": 1
},
{
"quantity": 975,
"price": 92.4,
"orders": 1
},
{
"quantity": 325,
"price": 92.35,
"orders": 1
}
],
"sell": [
{
"quantity": 325,
"price": 94.55,
"orders": 1
},
{
"quantity": 650,
"price": 94.6,
"orders": 2
},
{
"quantity": 325,
"price": 94.75,
"orders": 1
},
{
"quantity": 975,
"price": 94.95,
"orders": 1
},
{
"quantity": 325,
"price": 95,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|75045",
"symbol": "CIPLA25MAY1560PE",
"last_price": 93.85,
"volume": 70525,
"average_price": 97.74,
"oi": 112775,
"net_change": 1.75,
"total_buy_quantity": 31850,
"total_sell_quantity": 39000,
"lower_circuit_limit": 42.15,
"upper_circuit_limit": 142.05,
"last_trade_time": "1746784799215",
"oi_day_high": 148525,
"oi_day_low": 112125
},
"NSE_FO:HCLTECH25MAY1580CE": {
"ohlc": {
"open": 39.2,
"high": 42.2,
"low": 33.3,
"close": 36.9
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 37,
"orders": 1
},
{
"quantity": 350,
"price": 36.95,
"orders": 1
},
{
"quantity": 350,
"price": 36.65,
"orders": 1
},
{
"quantity": 1050,
"price": 36.45,
"orders": 1
},
{
"quantity": 1750,
"price": 36.1,
"orders": 3
}
],
"sell": [
{
"quantity": 1400,
"price": 37.25,
"orders": 2
},
{
"quantity": 350,
"price": 37.35,
"orders": 1
},
{
"quantity": 1050,
"price": 37.45,
"orders": 1
},
{
"quantity": 10850,
"price": 37.5,
"orders": 2
},
{
"quantity": 1050,
"price": 37.65,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|92842",
"symbol": "HCLTECH25MAY1580CE",
"last_price": 36.9,
"volume": 794150,
"average_price": 37.38,
"oi": 449750,
"net_change": -6.7,
"total_buy_quantity": 293300,
"total_sell_quantity": 109550,
"lower_circuit_limit": 1.9,
"upper_circuit_limit": 85.3,
"last_trade_time": "1746784772042",
"oi_day_high": 460600,
"oi_day_low": 383250
},
"NSE_FO:PIDILITIND25MAY3080CE": {
"ohlc": {
"open": 31.95,
"high": 65.7,
"low": 30.2,
"close": 33.65
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 33.75,
"orders": 1
},
{
"quantity": 250,
"price": 33.5,
"orders": 1
},
{
"quantity": 250,
"price": 33.3,
"orders": 1
},
{
"quantity": 250,
"price": 33,
"orders": 1
},
{
"quantity": 250,
"price": 32.6,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 35,
"orders": 1
},
{
"quantity": 250,
"price": 35.05,
"orders": 1
},
{
"quantity": 250,
"price": 35.35,
"orders": 1
},
{
"quantity": 250,
"price": 35.4,
"orders": 1
},
{
"quantity": 250,
"price": 36,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|116028",
"symbol": "PIDILITIND25MAY3080CE",
"last_price": 33.65,
"volume": 78750,
"average_price": 43.13,
"oi": 32250,
"net_change": -1.85,
"total_buy_quantity": 38000,
"total_sell_quantity": 28750,
"lower_circuit_limit": 4.45,
"upper_circuit_limit": 66.55,
"last_trade_time": "1746784740092",
"oi_day_high": 39750,
"oi_day_low": 30500
},
"NSE_FO:IRB25MAY48CE": {
"ohlc": {
"open": 0.85,
"high": 0.9,
"low": 0.65,
"close": 0.9
},
"depth": {
"buy": [
{
"quantity": 20500,
"price": 0.85,
"orders": 2
},
{
"quantity": 20500,
"price": 0.8,
"orders": 2
},
{
"quantity": 10250,
"price": 0.75,
"orders": 1
},
{
"quantity": 10250,
"price": 0.7,
"orders": 1
},
{
"quantity": 82000,
"price": 0.65,
"orders": 4
}
],
"sell": [
{
"quantity": 10250,
"price": 0.9,
"orders": 1
},
{
"quantity": 61500,
"price": 0.95,
"orders": 5
},
{
"quantity": 666250,
"price": 1,
"orders": 17
},
{
"quantity": 112750,
"price": 1.05,
"orders": 5
},
{
"quantity": 20500,
"price": 1.1,
"orders": 2
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|95826",
"symbol": "IRB25MAY48CE",
"last_price": 0.9,
"volume": 953250,
"average_price": 0.75,
"oi": 3023750,
"net_change": 0,
"total_buy_quantity": 2634250,
"total_sell_quantity": 1937250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.9,
"last_trade_time": "1746784677868",
"oi_day_high": 3034000,
"oi_day_low": 2880250
},
"NSE_FO:ZYDUSLIFE25MAY880CE": {
"ohlc": {
"open": 26.4,
"high": 32.2,
"low": 23.2,
"close": 30.8
},
"depth": {
"buy": [
{
"quantity": 1800,
"price": 30.7,
"orders": 2
},
{
"quantity": 900,
"price": 30,
"orders": 1
},
{
"quantity": 900,
"price": 29.85,
"orders": 1
},
{
"quantity": 1800,
"price": 29.8,
"orders": 1
},
{
"quantity": 900,
"price": 29.45,
"orders": 1
}
],
"sell": [
{
"quantity": 900,
"price": 31.3,
"orders": 1
},
{
"quantity": 900,
"price": 31.35,
"orders": 1
},
{
"quantity": 900,
"price": 31.45,
"orders": 1
},
{
"quantity": 900,
"price": 31.5,
"orders": 1
},
{
"quantity": 900,
"price": 31.65,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|140951",
"symbol": "ZYDUSLIFE25MAY880CE",
"last_price": 30.8,
"volume": 270900,
"average_price": 29.48,
"oi": 246600,
"net_change": 2.95,
"total_buy_quantity": 120600,
"total_sell_quantity": 108900,
"lower_circuit_limit": 5.15,
"upper_circuit_limit": 50.55,
"last_trade_time": "1746784750042",
"oi_day_high": 270900,
"oi_day_low": 234000
},
"NSE_FO:SBICARD25MAY930PE": {
"ohlc": {
"open": 57.75,
"high": 59.7,
"low": 57.75,
"close": 59.7
},
"depth": {
"buy": [
{
"quantity": 1600,
"price": 54.25,
"orders": 2
},
{
"quantity": 800,
"price": 54.2,
"orders": 1
},
{
"quantity": 800,
"price": 54.1,
"orders": 1
},
{
"quantity": 800,
"price": 54,
"orders": 1
},
{
"quantity": 3200,
"price": 53.3,
"orders": 1
}
],
"sell": [
{
"quantity": 800,
"price": 56.95,
"orders": 1
},
{
"quantity": 800,
"price": 57,
"orders": 1
},
{
"quantity": 800,
"price": 57.35,
"orders": 1
},
{
"quantity": 3200,
"price": 60.45,
"orders": 1
},
{
"quantity": 2400,
"price": 60.65,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|121086",
"symbol": "SBICARD25MAY930PE",
"last_price": 59.7,
"volume": 2400,
"average_price": 58.8,
"oi": 61600,
"net_change": 7.25,
"total_buy_quantity": 68800,
"total_sell_quantity": 37600,
"lower_circuit_limit": 23,
"upper_circuit_limit": 118.85,
"last_trade_time": "1746780181361",
"oi_day_high": 62400,
"oi_day_low": 61600
},
"NSE_FO:BALKRISIND25MAY2580PE": {
"ohlc": {
"open": 52,
"high": 52,
"low": 52,
"close": 52
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 23.9,
"orders": 1
},
{
"quantity": 3000,
"price": 23.75,
"orders": 1
},
{
"quantity": 1200,
"price": 22.25,
"orders": 1
},
{
"quantity": 3000,
"price": 15.5,
"orders": 1
},
{
"quantity": 1500,
"price": 8.55,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 55.35,
"orders": 1
},
{
"quantity": 9000,
"price": 55.4,
"orders": 1
},
{
"quantity": 1200,
"price": 55.45,
"orders": 1
},
{
"quantity": 1500,
"price": 55.75,
"orders": 1
},
{
"quantity": 3000,
"price": 58.25,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|72897",
"symbol": "BALKRISIND25MAY2580PE",
"last_price": 52,
"volume": 300,
"average_price": 52,
"oi": 10500,
"net_change": 13.15,
"total_buy_quantity": 9000,
"total_sell_quantity": 18300,
"lower_circuit_limit": 6.95,
"upper_circuit_limit": 70.75,
"last_trade_time": "1746763529678",
"oi_day_high": 10500,
"oi_day_low": 10500
},
"NSE_FO:SJVN25MAY99PE": {
"ohlc": {
"open": 12.1,
"high": 12.1,
"low": 12.1,
"close": 12.1
},
"depth": {
"buy": [
{
"quantity": 4725,
"price": 10.6,
"orders": 1
},
{
"quantity": 9450,
"price": 10.55,
"orders": 1
},
{
"quantity": 18900,
"price": 10.35,
"orders": 1
},
{
"quantity": 47250,
"price": 10.25,
"orders": 1
},
{
"quantity": 23625,
"price": 9.7,
"orders": 1
}
],
"sell": [
{
"quantity": 4725,
"price": 11.3,
"orders": 1
},
{
"quantity": 18900,
"price": 11.35,
"orders": 1
},
{
"quantity": 70875,
"price": 11.4,
"orders": 2
},
{
"quantity": 47250,
"price": 11.45,
"orders": 1
},
{
"quantity": 189000,
"price": 13.2,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|138191",
"symbol": "SJVN25MAY99PE",
"last_price": 12.1,
"volume": 0,
"average_price": 0,
"oi": 103950,
"net_change": 0,
"total_buy_quantity": 344925,
"total_sell_quantity": 330750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.1,
"last_trade_time": "1746698146000",
"oi_day_high": 103950,
"oi_day_low": 103950
},
"NSE_FO:HDFCBANK25MAY1920CE": {
"ohlc": {
"open": 38.4,
"high": 41.45,
"low": 23.6,
"close": 26.2
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 26.05,
"orders": 1
},
{
"quantity": 1650,
"price": 26,
"orders": 3
},
{
"quantity": 1100,
"price": 25.95,
"orders": 2
},
{
"quantity": 550,
"price": 25.9,
"orders": 1
},
{
"quantity": 550,
"price": 25.85,
"orders": 1
}
],
"sell": [
{
"quantity": 550,
"price": 26.25,
"orders": 1
},
{
"quantity": 4950,
"price": 26.3,
"orders": 2
},
{
"quantity": 550,
"price": 26.35,
"orders": 1
},
{
"quantity": 550,
"price": 26.4,
"orders": 1
},
{
"quantity": 550,
"price": 26.45,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|87325",
"symbol": "HDFCBANK25MAY1920CE",
"last_price": 26.2,
"volume": 5180450,
"average_price": 28.99,
"oi": 2038850,
"net_change": -16.9,
"total_buy_quantity": 468600,
"total_sell_quantity": 203500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 85.15,
"last_trade_time": "1746784787524",
"oi_day_high": 2039950,
"oi_day_low": 1619750
},
"NSE_FO:TATATECH25MAY720PE": {
"ohlc": {
"open": 69.9,
"high": 69.9,
"low": 60,
"close": 60
},
"depth": {
"buy": [
{
"quantity": 3500,
"price": 54.85,
"orders": 2
},
{
"quantity": 2100,
"price": 54.8,
"orders": 1
},
{
"quantity": 2800,
"price": 53.6,
"orders": 1
},
{
"quantity": 7000,
"price": 53.4,
"orders": 1
},
{
"quantity": 3500,
"price": 50.9,
"orders": 1
}
],
"sell": [
{
"quantity": 700,
"price": 60.15,
"orders": 1
},
{
"quantity": 700,
"price": 60.2,
"orders": 1
},
{
"quantity": 700,
"price": 60.25,
"orders": 1
},
{
"quantity": 7000,
"price": 61.15,
"orders": 1
},
{
"quantity": 2100,
"price": 61.25,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|131285",
"symbol": "TATATECH25MAY720PE",
"last_price": 60,
"volume": 6300,
"average_price": 62.85,
"oi": 33600,
"net_change": -8,
"total_buy_quantity": 53900,
"total_sell_quantity": 52500,
"lower_circuit_limit": 38.4,
"upper_circuit_limit": 97.6,
"last_trade_time": "1746781886791",
"oi_day_high": 34300,
"oi_day_low": 33600
},
"NSE_FO:TATAMOTORS25MAY670CE": {
"ohlc": {
"open": 30.05,
"high": 55.4,
"low": 29.95,
"close": 53.35
},
"depth": {
"buy": [
{
"quantity": 1100,
"price": 53.1,
"orders": 2
},
{
"quantity": 550,
"price": 53,
"orders": 1
},
{
"quantity": 1100,
"price": 52.95,
"orders": 2
},
{
"quantity": 1100,
"price": 52.85,
"orders": 2
},
{
"quantity": 1100,
"price": 52.8,
"orders": 2
}
],
"sell": [
{
"quantity": 550,
"price": 53.45,
"orders": 1
},
{
"quantity": 550,
"price": 53.5,
"orders": 1
},
{
"quantity": 550,
"price": 53.55,
"orders": 1
},
{
"quantity": 550,
"price": 53.6,
"orders": 1
},
{
"quantity": 550,
"price": 53.85,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|142677",
"symbol": "TATAMOTORS25MAY670CE",
"last_price": 53.35,
"volume": 2963950,
"average_price": 48.11,
"oi": 1166550,
"net_change": 17.95,
"total_buy_quantity": 139150,
"total_sell_quantity": 78100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 82.15,
"last_trade_time": "1746784791234",
"oi_day_high": 1938200,
"oi_day_low": 1166550
},
"NSE_FO:TITAN25MAY3380CE": {
"ohlc": {
"open": 101.1,
"high": 200,
"low": 101.1,
"close": 177.05
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 178.15,
"orders": 1
},
{
"quantity": 175,
"price": 178.05,
"orders": 1
},
{
"quantity": 175,
"price": 178,
"orders": 1
},
{
"quantity": 175,
"price": 173.2,
"orders": 1
},
{
"quantity": 175,
"price": 173.15,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 179.8,
"orders": 1
},
{
"quantity": 350,
"price": 179.95,
"orders": 1
},
{
"quantity": 175,
"price": 181.15,
"orders": 1
},
{
"quantity": 175,
"price": 181.8,
"orders": 1
},
{
"quantity": 175,
"price": 181.9,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|144456",
"symbol": "TITAN25MAY3380CE",
"last_price": 177.05,
"volume": 213150,
"average_price": 154.34,
"oi": 43050,
"net_change": 75.95,
"total_buy_quantity": 18200,
"total_sell_quantity": 24325,
"lower_circuit_limit": 25.45,
"upper_circuit_limit": 305.3,
"last_trade_time": "1746784794277",
"oi_day_high": 82250,
"oi_day_low": 43050
},
"NSE_FO:IOC25MAY138PE": {
"ohlc": {
"open": 4.45,
"high": 4.5,
"low": 3.35,
"close": 3.45
},
"depth": {
"buy": [
{
"quantity": 34125,
"price": 3.4,
"orders": 6
},
{
"quantity": 19500,
"price": 3.35,
"orders": 3
},
{
"quantity": 73125,
"price": 3.3,
"orders": 6
},
{
"quantity": 4875,
"price": 3.25,
"orders": 1
},
{
"quantity": 9750,
"price": 3.2,
"orders": 2
}
],
"sell": [
{
"quantity": 29250,
"price": 3.5,
"orders": 5
},
{
"quantity": 39000,
"price": 3.55,
"orders": 5
},
{
"quantity": 82875,
"price": 3.6,
"orders": 6
},
{
"quantity": 19500,
"price": 3.65,
"orders": 3
},
{
"quantity": 24375,
"price": 3.7,
"orders": 3
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|106993",
"symbol": "IOC25MAY138PE",
"last_price": 3.45,
"volume": 1735500,
"average_price": 3.9,
"oi": 770250,
"net_change": 0.25,
"total_buy_quantity": 862875,
"total_sell_quantity": 1233375,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.2,
"last_trade_time": "1746784653984",
"oi_day_high": 823875,
"oi_day_low": 736125
},
"NSE_FO:DIVISLAB25MAY6200PE": {
"ohlc": {
"open": 401.6,
"high": 420.2,
"low": 325.05,
"close": 337.2
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 324.1,
"orders": 1
},
{
"quantity": 200,
"price": 324.05,
"orders": 1
},
{
"quantity": 100,
"price": 320.85,
"orders": 1
},
{
"quantity": 100,
"price": 320,
"orders": 1
},
{
"quantity": 300,
"price": 311.1,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 329.9,
"orders": 1
},
{
"quantity": 200,
"price": 329.95,
"orders": 1
},
{
"quantity": 100,
"price": 330.4,
"orders": 1
},
{
"quantity": 100,
"price": 335.5,
"orders": 1
},
{
"quantity": 100,
"price": 335.55,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|79683",
"symbol": "DIVISLAB25MAY6200PE",
"last_price": 337.2,
"volume": 9700,
"average_price": 380.61,
"oi": 32700,
"net_change": -21.6,
"total_buy_quantity": 6800,
"total_sell_quantity": 13000,
"lower_circuit_limit": 150.1,
"upper_circuit_limit": 567.5,
"last_trade_time": "1746784006586",
"oi_day_high": 34200,
"oi_day_low": 32200
},
"NSE_FO:POLICYBZR25MAY1660PE": {
"ohlc": {
"open": 115.75,
"high": 115.75,
"low": 103.6,
"close": 105.55
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 94.5,
"orders": 1
},
{
"quantity": 325,
"price": 93.95,
"orders": 1
},
{
"quantity": 3250,
"price": 93.35,
"orders": 1
},
{
"quantity": 2275,
"price": 92.55,
"orders": 2
},
{
"quantity": 1625,
"price": 89.5,
"orders": 1
}
],
"sell": [
{
"quantity": 650,
"price": 104.6,
"orders": 2
},
{
"quantity": 325,
"price": 104.65,
"orders": 1
},
{
"quantity": 325,
"price": 104.75,
"orders": 1
},
{
"quantity": 975,
"price": 107.1,
"orders": 1
},
{
"quantity": 1625,
"price": 108.35,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|131104",
"symbol": "POLICYBZR25MAY1660PE",
"last_price": 105.55,
"volume": 1300,
"average_price": 109.37,
"oi": 20800,
"net_change": -4.15,
"total_buy_quantity": 13975,
"total_sell_quantity": 27625,
"lower_circuit_limit": 31.65,
"upper_circuit_limit": 187.75,
"last_trade_time": "1746764060899",
"oi_day_high": 21125,
"oi_day_low": 20800
},
"NSE_FO:AUROPHARMA25MAY1260PE": {
"ohlc": {
"open": 107.4,
"high": 118.7,
"low": 106.95,
"close": 107
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 106.1,
"orders": 1
},
{
"quantity": 550,
"price": 106.05,
"orders": 1
},
{
"quantity": 3850,
"price": 104.55,
"orders": 2
},
{
"quantity": 2200,
"price": 103.65,
"orders": 1
},
{
"quantity": 2200,
"price": 103.6,
"orders": 1
}
],
"sell": [
{
"quantity": 1100,
"price": 110.9,
"orders": 2
},
{
"quantity": 550,
"price": 110.95,
"orders": 1
},
{
"quantity": 550,
"price": 111.05,
"orders": 1
},
{
"quantity": 550,
"price": 111.15,
"orders": 1
},
{
"quantity": 2200,
"price": 112.75,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|70677",
"symbol": "AUROPHARMA25MAY1260PE",
"last_price": 107,
"volume": 9350,
"average_price": 113.51,
"oi": 237050,
"net_change": -3.45,
"total_buy_quantity": 54450,
"total_sell_quantity": 55000,
"lower_circuit_limit": 56,
"upper_circuit_limit": 164.9,
"last_trade_time": "1746784193246",
"oi_day_high": 237050,
"oi_day_low": 235950
},
"NSE_FO:PRESTIGE25MAY1300CE": {
"ohlc": {
"open": 62.3,
"high": 69.95,
"low": 44.6,
"close": 54.7
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 54.55,
"orders": 1
},
{
"quantity": 325,
"price": 54.5,
"orders": 1
},
{
"quantity": 325,
"price": 52.95,
"orders": 1
},
{
"quantity": 325,
"price": 52.15,
"orders": 1
},
{
"quantity": 325,
"price": 51.6,
"orders": 1
}
],
"sell": [
{
"quantity": 650,
"price": 55.5,
"orders": 2
},
{
"quantity": 325,
"price": 57.45,
"orders": 1
},
{
"quantity": 325,
"price": 57.75,
"orders": 1
},
{
"quantity": 325,
"price": 58.65,
"orders": 1
},
{
"quantity": 325,
"price": 59.95,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|118569",
"symbol": "PRESTIGE25MAY1300CE",
"last_price": 54.7,
"volume": 66625,
"average_price": 51.58,
"oi": 69225,
"net_change": -15.2,
"total_buy_quantity": 56225,
"total_sell_quantity": 56875,
"lower_circuit_limit": 6.1,
"upper_circuit_limit": 133.7,
"last_trade_time": "1746784789420",
"oi_day_high": 70525,
"oi_day_low": 57850
},
"NSE_FO:TATAELXSI25MAY5900PE": {
"ohlc": {
"open": 325.1,
"high": 325.95,
"low": 291.2,
"close": 312.05
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 295.75,
"orders": 1
},
{
"quantity": 100,
"price": 295.7,
"orders": 1
},
{
"quantity": 200,
"price": 295.65,
"orders": 2
},
{
"quantity": 400,
"price": 295.6,
"orders": 1
},
{
"quantity": 100,
"price": 295.55,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 317.05,
"orders": 1
},
{
"quantity": 100,
"price": 317.1,
"orders": 1
},
{
"quantity": 100,
"price": 317.15,
"orders": 1
},
{
"quantity": 100,
"price": 317.2,
"orders": 1
},
{
"quantity": 100,
"price": 317.35,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|142498",
"symbol": "TATAELXSI25MAY5900PE",
"last_price": 312.05,
"volume": 1500,
"average_price": 316.55,
"oi": 4900,
"net_change": 7.85,
"total_buy_quantity": 9200,
"total_sell_quantity": 10100,
"lower_circuit_limit": 87.55,
"upper_circuit_limit": 936.5,
"last_trade_time": "1746782862407",
"oi_day_high": 5500,
"oi_day_low": 4900
},
"NSE_FO:PERSISTENT25MAY5200CE": {
"ohlc": {
"open": 375.3,
"high": 410,
"low": 349.6,
"close": 377.6
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 373.65,
"orders": 1
},
{
"quantity": 200,
"price": 373.6,
"orders": 2
},
{
"quantity": 200,
"price": 373.55,
"orders": 1
},
{
"quantity": 100,
"price": 372.1,
"orders": 1
},
{
"quantity": 900,
"price": 372.05,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 382.3,
"orders": 1
},
{
"quantity": 100,
"price": 382.35,
"orders": 1
},
{
"quantity": 200,
"price": 382.4,
"orders": 2
},
{
"quantity": 200,
"price": 382.45,
"orders": 1
},
{
"quantity": 100,
"price": 395.25,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|114444",
"symbol": "PERSISTENT25MAY5200CE",
"last_price": 377.6,
"volume": 31300,
"average_price": 380.59,
"oi": 53800,
"net_change": -17.45,
"total_buy_quantity": 10200,
"total_sell_quantity": 9900,
"lower_circuit_limit": 119.45,
"upper_circuit_limit": 670.65,
"last_trade_time": "1746784754859",
"oi_day_high": 56500,
"oi_day_low": 53600
},
"NSE_FO:IGL25MAY185CE": {
"ohlc": {
"open": 18.45,
"high": 18.45,
"low": 16.8,
"close": 17.65
},
"depth": {
"buy": [
{
"quantity": 2750,
"price": 18.1,
"orders": 1
},
{
"quantity": 2750,
"price": 18.05,
"orders": 1
},
{
"quantity": 2750,
"price": 17.75,
"orders": 1
},
{
"quantity": 2750,
"price": 17.45,
"orders": 1
},
{
"quantity": 5500,
"price": 17.3,
"orders": 2
}
],
"sell": [
{
"quantity": 2750,
"price": 18.45,
"orders": 1
},
{
"quantity": 2750,
"price": 18.5,
"orders": 1
},
{
"quantity": 11000,
"price": 18.7,
"orders": 1
},
{
"quantity": 27500,
"price": 19.15,
"orders": 1
},
{
"quantity": 11000,
"price": 19.25,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|92187",
"symbol": "IGL25MAY185CE",
"last_price": 17.65,
"volume": 27500,
"average_price": 17.25,
"oi": 418000,
"net_change": -0.85,
"total_buy_quantity": 242000,
"total_sell_quantity": 266750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 38.5,
"last_trade_time": "1746783983593",
"oi_day_high": 420750,
"oi_day_low": 415250
},
"NSE_FO:DMART25MAY4500CE": {
"ohlc": {
"open": 10.5,
"high": 13,
"low": 6,
"close": 9.65
},
"depth": {
"buy": [
{
"quantity": 450,
"price": 9.6,
"orders": 3
},
{
"quantity": 300,
"price": 9.15,
"orders": 2
},
{
"quantity": 150,
"price": 9.1,
"orders": 1
},
{
"quantity": 750,
"price": 9.05,
"orders": 3
},
{
"quantity": 300,
"price": 8.9,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 10.3,
"orders": 2
},
{
"quantity": 900,
"price": 10.35,
"orders": 1
},
{
"quantity": 150,
"price": 10.5,
"orders": 1
},
{
"quantity": 150,
"price": 10.75,
"orders": 1
},
{
"quantity": 900,
"price": 10.8,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|80823",
"symbol": "DMART25MAY4500CE",
"last_price": 9.65,
"volume": 105150,
"average_price": 10.05,
"oi": 218850,
"net_change": -1.4,
"total_buy_quantity": 62400,
"total_sell_quantity": 35850,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.05,
"last_trade_time": "1746784784600",
"oi_day_high": 219300,
"oi_day_low": 206100
},
"NSE_FO:ANGELONE25MAY2500CE": {
"ohlc": {
"open": 36,
"high": 43.9,
"low": 27.4,
"close": 39.5
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 39.3,
"orders": 1
},
{
"quantity": 200,
"price": 39.25,
"orders": 1
},
{
"quantity": 400,
"price": 39,
"orders": 2
},
{
"quantity": 200,
"price": 38.35,
"orders": 1
},
{
"quantity": 200,
"price": 37.9,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 39.7,
"orders": 1
},
{
"quantity": 200,
"price": 39.75,
"orders": 1
},
{
"quantity": 200,
"price": 39.8,
"orders": 1
},
{
"quantity": 600,
"price": 39.85,
"orders": 2
},
{
"quantity": 600,
"price": 39.9,
"orders": 2
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|67889",
"symbol": "ANGELONE25MAY2500CE",
"last_price": 39.5,
"volume": 217000,
"average_price": 34.56,
"oi": 297800,
"net_change": -4.7,
"total_buy_quantity": 137200,
"total_sell_quantity": 38400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 124.2,
"last_trade_time": "1746784788646",
"oi_day_high": 321000,
"oi_day_low": 278200
},
"NSE_FO:GODREJCP25MAY1260CE": {
"ohlc": {
"open": 21.35,
"high": 24.05,
"low": 18.2,
"close": 22.8
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 22.55,
"orders": 1
},
{
"quantity": 500,
"price": 22.5,
"orders": 1
},
{
"quantity": 500,
"price": 22.45,
"orders": 1
},
{
"quantity": 500,
"price": 22.4,
"orders": 1
},
{
"quantity": 1000,
"price": 22.25,
"orders": 2
}
],
"sell": [
{
"quantity": 500,
"price": 23,
"orders": 1
},
{
"quantity": 500,
"price": 23.15,
"orders": 1
},
{
"quantity": 500,
"price": 24.1,
"orders": 1
},
{
"quantity": 5000,
"price": 24.15,
"orders": 2
},
{
"quantity": 500,
"price": 24.95,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|83855",
"symbol": "GODREJCP25MAY1260CE",
"last_price": 22.8,
"volume": 225000,
"average_price": 20.9,
"oi": 208500,
"net_change": -3.65,
"total_buy_quantity": 219500,
"total_sell_quantity": 97500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 55.2,
"last_trade_time": "1746784786540",
"oi_day_high": 216500,
"oi_day_low": 197000
},
"NSE_FO:ICICIPRULI25MAY600CE": {
"ohlc": {
"open": 10.5,
"high": 11,
"low": 7.85,
"close": 9.05
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 9.05,
"orders": 1
},
{
"quantity": 750,
"price": 9,
"orders": 1
},
{
"quantity": 750,
"price": 8.95,
"orders": 1
},
{
"quantity": 750,
"price": 8.65,
"orders": 1
},
{
"quantity": 750,
"price": 8.6,
"orders": 1
}
],
"sell": [
{
"quantity": 750,
"price": 9.2,
"orders": 1
},
{
"quantity": 750,
"price": 9.25,
"orders": 1
},
{
"quantity": 750,
"price": 9.35,
"orders": 1
},
{
"quantity": 1500,
"price": 9.4,
"orders": 2
},
{
"quantity": 750,
"price": 9.45,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|91343",
"symbol": "ICICIPRULI25MAY600CE",
"last_price": 9.05,
"volume": 285000,
"average_price": 8.87,
"oi": 291000,
"net_change": -2.35,
"total_buy_quantity": 180000,
"total_sell_quantity": 145500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.4,
"last_trade_time": "1746784797316",
"oi_day_high": 315750,
"oi_day_low": 291000
},
"NSE_FO:NBCC25MAY100PE": {
"ohlc": {
"open": 9.9,
"high": 9.9,
"low": 9.3,
"close": 9.3
},
"depth": {
"buy": [
{
"quantity": 5800,
"price": 8.5,
"orders": 1
},
{
"quantity": 23200,
"price": 8.45,
"orders": 1
},
{
"quantity": 58000,
"price": 8.4,
"orders": 1
},
{
"quantity": 29000,
"price": 8.1,
"orders": 1
},
{
"quantity": 23200,
"price": 8,
"orders": 1
}
],
"sell": [
{
"quantity": 11600,
"price": 8.95,
"orders": 1
},
{
"quantity": 11600,
"price": 9,
"orders": 2
},
{
"quantity": 5800,
"price": 9.1,
"orders": 1
},
{
"quantity": 29000,
"price": 9.3,
"orders": 1
},
{
"quantity": 11600,
"price": 9.45,
"orders": 2
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|107982",
"symbol": "NBCC25MAY100PE",
"last_price": 9.3,
"volume": 40600,
"average_price": 9.57,
"oi": 3149400,
"net_change": 1.5,
"total_buy_quantity": 487200,
"total_sell_quantity": 614800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.8,
"last_trade_time": "1746783961771",
"oi_day_high": 3166800,
"oi_day_low": 3149400
},
"NSE_FO:BAJAJ-AUTO25MAY8200PE": {
"ohlc": {
"open": 564.35,
"high": 612.7,
"low": 526.6,
"close": 542.15
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 538.75,
"orders": 1
},
{
"quantity": 75,
"price": 532.75,
"orders": 1
},
{
"quantity": 150,
"price": 532.05,
"orders": 1
},
{
"quantity": 75,
"price": 531.1,
"orders": 1
},
{
"quantity": 75,
"price": 516.35,
"orders": 1
}
],
"sell": [
{
"quantity": 75,
"price": 541.8,
"orders": 1
},
{
"quantity": 75,
"price": 541.85,
"orders": 1
},
{
"quantity": 75,
"price": 547.25,
"orders": 1
},
{
"quantity": 75,
"price": 552.15,
"orders": 1
},
{
"quantity": 75,
"price": 555.15,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|69519",
"symbol": "BAJAJ-AUTO25MAY8200PE",
"last_price": 542.15,
"volume": 5700,
"average_price": 561.88,
"oi": 33450,
"net_change": -11.45,
"total_buy_quantity": 7875,
"total_sell_quantity": 7650,
"lower_circuit_limit": 252.3,
"upper_circuit_limit": 854.9,
"last_trade_time": "1746784710366",
"oi_day_high": 34575,
"oi_day_low": 33450
},
"NSE_FO:OBEROIRLTY25MAY1680CE": {
"ohlc": {
"open": 14,
"high": 15.5,
"low": 10.8,
"close": 14.6
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 14.05,
"orders": 1
},
{
"quantity": 350,
"price": 14,
"orders": 1
},
{
"quantity": 2800,
"price": 13.65,
"orders": 2
},
{
"quantity": 1750,
"price": 13.6,
"orders": 1
},
{
"quantity": 1050,
"price": 12.05,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 15.05,
"orders": 1
},
{
"quantity": 350,
"price": 15.1,
"orders": 1
},
{
"quantity": 1750,
"price": 15.15,
"orders": 1
},
{
"quantity": 1750,
"price": 15.25,
"orders": 1
},
{
"quantity": 350,
"price": 15.3,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|110846",
"symbol": "OBEROIRLTY25MAY1680CE",
"last_price": 14.6,
"volume": 77000,
"average_price": 13.05,
"oi": 78750,
"net_change": -2.75,
"total_buy_quantity": 233450,
"total_sell_quantity": 76650,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 44.65,
"last_trade_time": "1746784721608",
"oi_day_high": 81550,
"oi_day_low": 75250
},
"NSE_FO:HEROMOTOCO25MAY3950CE": {
"ohlc": {
"open": 67.9,
"high": 106,
"low": 63,
"close": 85
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 84.25,
"orders": 1
},
{
"quantity": 150,
"price": 84.2,
"orders": 1
},
{
"quantity": 150,
"price": 84,
"orders": 1
},
{
"quantity": 150,
"price": 83.7,
"orders": 1
},
{
"quantity": 150,
"price": 80.9,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 85,
"orders": 2
},
{
"quantity": 150,
"price": 86.5,
"orders": 1
},
{
"quantity": 450,
"price": 89,
"orders": 1
},
{
"quantity": 150,
"price": 89.8,
"orders": 1
},
{
"quantity": 150,
"price": 94,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|95372",
"symbol": "HEROMOTOCO25MAY3950CE",
"last_price": 85,
"volume": 184050,
"average_price": 85.67,
"oi": 84900,
"net_change": 14.8,
"total_buy_quantity": 24450,
"total_sell_quantity": 19500,
"lower_circuit_limit": 9.1,
"upper_circuit_limit": 131.3,
"last_trade_time": "1746784793005",
"oi_day_high": 84900,
"oi_day_low": 74250
},
"NSE_FO:NTPC25MAY365CE": {
"ohlc": {
"open": 2.05,
"high": 2.05,
"low": 1.05,
"close": 1.25
},
"depth": {
"buy": [
{
"quantity": 55500,
"price": 1.2,
"orders": 10
},
{
"quantity": 54000,
"price": 1.15,
"orders": 12
},
{
"quantity": 76500,
"price": 1.1,
"orders": 12
},
{
"quantity": 55500,
"price": 1.05,
"orders": 15
},
{
"quantity": 33000,
"price": 1,
"orders": 11
}
],
"sell": [
{
"quantity": 27000,
"price": 1.3,
"orders": 7
},
{
"quantity": 52500,
"price": 1.35,
"orders": 5
},
{
"quantity": 67500,
"price": 1.4,
"orders": 10
},
{
"quantity": 18000,
"price": 1.45,
"orders": 6
},
{
"quantity": 12000,
"price": 1.5,
"orders": 4
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|124355",
"symbol": "NTPC25MAY365CE",
"last_price": 1.25,
"volume": 1599000,
"average_price": 1.34,
"oi": 2452500,
"net_change": -0.9,
"total_buy_quantity": 1012500,
"total_sell_quantity": 472500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.15,
"last_trade_time": "1746784757178",
"oi_day_high": 2602500,
"oi_day_low": 2326500
},
"NSE_FO:MARUTI25MAY11900PE": {
"ohlc": {
"open": 137.55,
"high": 148.45,
"low": 118.55,
"close": 126.55
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 127.25,
"orders": 1
},
{
"quantity": 150,
"price": 126.6,
"orders": 1
},
{
"quantity": 150,
"price": 126.1,
"orders": 1
},
{
"quantity": 150,
"price": 125.3,
"orders": 1
},
{
"quantity": 150,
"price": 124.15,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 129.2,
"orders": 1
},
{
"quantity": 150,
"price": 129.95,
"orders": 1
},
{
"quantity": 50,
"price": 130,
"orders": 1
},
{
"quantity": 150,
"price": 130.75,
"orders": 1
},
{
"quantity": 150,
"price": 131.6,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|117771",
"symbol": "MARUTI25MAY11900PE",
"last_price": 126.55,
"volume": 113150,
"average_price": 132.81,
"oi": 41100,
"net_change": 10.4,
"total_buy_quantity": 14750,
"total_sell_quantity": 13250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 444.5,
"last_trade_time": "1746784785054",
"oi_day_high": 45000,
"oi_day_low": 41100
},
"NSE_FO:DRREDDY25MAY1200CE": {
"ohlc": {
"open": 17,
"high": 27.1,
"low": 16.55,
"close": 24.5
},
"depth": {
"buy": [
{
"quantity": 3750,
"price": 24.5,
"orders": 1
},
{
"quantity": 625,
"price": 22.25,
"orders": 1
},
{
"quantity": 1250,
"price": 22.2,
"orders": 1
},
{
"quantity": 625,
"price": 22.15,
"orders": 1
},
{
"quantity": 625,
"price": 22.1,
"orders": 1
}
],
"sell": [
{
"quantity": 625,
"price": 25,
"orders": 1
},
{
"quantity": 625,
"price": 26,
"orders": 1
},
{
"quantity": 625,
"price": 26.1,
"orders": 1
},
{
"quantity": 625,
"price": 26.5,
"orders": 1
},
{
"quantity": 3125,
"price": 27,
"orders": 4
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|81220",
"symbol": "DRREDDY25MAY1200CE",
"last_price": 24.5,
"volume": 3143750,
"average_price": 20.99,
"oi": 1161250,
"net_change": 5.15,
"total_buy_quantity": 358125,
"total_sell_quantity": 123750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 39.35,
"last_trade_time": "1746784797244",
"oi_day_high": 1171250,
"oi_day_low": 963125
},
"NSE_FO:EICHERMOT25MAY5650CE": {
"ohlc": {
"open": 70,
"high": 70,
"low": 54.75,
"close": 59.35
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 59.15,
"orders": 1
},
{
"quantity": 175,
"price": 59.1,
"orders": 1
},
{
"quantity": 350,
"price": 58.15,
"orders": 1
},
{
"quantity": 350,
"price": 57.65,
"orders": 1
},
{
"quantity": 350,
"price": 57.35,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 60,
"orders": 1
},
{
"quantity": 175,
"price": 60.05,
"orders": 1
},
{
"quantity": 350,
"price": 61.95,
"orders": 1
},
{
"quantity": 875,
"price": 62,
"orders": 1
},
{
"quantity": 350,
"price": 62.25,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|87977",
"symbol": "EICHERMOT25MAY5650CE",
"last_price": 59.35,
"volume": 16800,
"average_price": 60.92,
"oi": 31675,
"net_change": -20.45,
"total_buy_quantity": 20300,
"total_sell_quantity": 15750,
"lower_circuit_limit": 2.15,
"upper_circuit_limit": 157.45,
"last_trade_time": "1746784644589",
"oi_day_high": 32900,
"oi_day_low": 31325
},
"NSE_FO:SBIN25MAY810CE": {
"ohlc": {
"open": 3,
"high": 5.85,
"low": 2.8,
"close": 5.4
},
"depth": {
"buy": [
{
"quantity": 10500,
"price": 5.35,
"orders": 7
},
{
"quantity": 9000,
"price": 5.3,
"orders": 6
},
{
"quantity": 9750,
"price": 5.25,
"orders": 5
},
{
"quantity": 8250,
"price": 5.2,
"orders": 4
},
{
"quantity": 6000,
"price": 5.15,
"orders": 4
}
],
"sell": [
{
"quantity": 6000,
"price": 5.45,
"orders": 3
},
{
"quantity": 18750,
"price": 5.5,
"orders": 7
},
{
"quantity": 13500,
"price": 5.55,
"orders": 10
},
{
"quantity": 11250,
"price": 5.6,
"orders": 5
},
{
"quantity": 12000,
"price": 5.65,
"orders": 6
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|136171",
"symbol": "SBIN25MAY810CE",
"last_price": 5.4,
"volume": 4758000,
"average_price": 4.77,
"oi": 4158000,
"net_change": 0.85,
"total_buy_quantity": 999750,
"total_sell_quantity": 480750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.55,
"last_trade_time": "1746784795105",
"oi_day_high": 4318500,
"oi_day_low": 4111500
},
"NSE_FO:IRCTC25MAY780PE": {
"ohlc": {
"open": 64,
"high": 72.85,
"low": 63.65,
"close": 63.65
},
"depth": {
"buy": [
{
"quantity": 875,
"price": 58.4,
"orders": 1
},
{
"quantity": 8750,
"price": 58.35,
"orders": 1
},
{
"quantity": 11375,
"price": 57.1,
"orders": 2
},
{
"quantity": 2625,
"price": 56.95,
"orders": 1
},
{
"quantity": 3500,
"price": 56.85,
"orders": 1
}
],
"sell": [
{
"quantity": 875,
"price": 61.1,
"orders": 1
},
{
"quantity": 875,
"price": 61.15,
"orders": 1
},
{
"quantity": 20125,
"price": 62.35,
"orders": 3
},
{
"quantity": 3500,
"price": 62.4,
"orders": 1
},
{
"quantity": 4375,
"price": 62.55,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|95970",
"symbol": "IRCTC25MAY780PE",
"last_price": 63.65,
"volume": 10500,
"average_price": 69.76,
"oi": 170625,
"net_change": 5.85,
"total_buy_quantity": 108500,
"total_sell_quantity": 104125,
"lower_circuit_limit": 26.1,
"upper_circuit_limit": 89.5,
"last_trade_time": "1746775613199",
"oi_day_high": 172375,
"oi_day_low": 170625
},
"NSE_FO:NAUKRI25MAY1440PE": {
"ohlc": {
"open": 91.5,
"high": 92.3,
"low": 91.5,
"close": 92.3
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 85.1,
"orders": 1
},
{
"quantity": 750,
"price": 85.05,
"orders": 1
},
{
"quantity": 375,
"price": 82.7,
"orders": 1
},
{
"quantity": 750,
"price": 82.55,
"orders": 1
},
{
"quantity": 375,
"price": 81,
"orders": 1
}
],
"sell": [
{
"quantity": 750,
"price": 88.95,
"orders": 2
},
{
"quantity": 750,
"price": 89,
"orders": 2
},
{
"quantity": 375,
"price": 89.1,
"orders": 1
},
{
"quantity": 3750,
"price": 92.5,
"orders": 1
},
{
"quantity": 1125,
"price": 92.55,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|107839",
"symbol": "NAUKRI25MAY1440PE",
"last_price": 92.3,
"volume": 1125,
"average_price": 91.78,
"oi": 54375,
"net_change": -3.4,
"total_buy_quantity": 38625,
"total_sell_quantity": 41625,
"lower_circuit_limit": 34.3,
"upper_circuit_limit": 157.1,
"last_trade_time": "1746764395354",
"oi_day_high": 54375,
"oi_day_low": 54375
},
"NSE_FO:CDSL25MAY1360CE": {
"ohlc": {
"open": 5.15,
"high": 5.8,
"low": 2.5,
"close": 4.35
},
"depth": {
"buy": [
{
"quantity": 14350,
"price": 4.35,
"orders": 5
},
{
"quantity": 1400,
"price": 3,
"orders": 1
},
{
"quantity": 1050,
"price": 2.85,
"orders": 1
},
{
"quantity": 350,
"price": 2.2,
"orders": 1
},
{
"quantity": 700,
"price": 1.65,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 5.75,
"orders": 1
},
{
"quantity": 1050,
"price": 5.8,
"orders": 1
},
{
"quantity": 2800,
"price": 6,
"orders": 1
},
{
"quantity": 700,
"price": 9,
"orders": 1
},
{
"quantity": 350,
"price": 9.9,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|73438",
"symbol": "CDSL25MAY1360CE",
"last_price": 4.35,
"volume": 38150,
"average_price": 3.36,
"oi": 724150,
"net_change": -1.55,
"total_buy_quantity": 73150,
"total_sell_quantity": 27300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.95,
"last_trade_time": "1746783808320",
"oi_day_high": 761250,
"oi_day_low": 724150
},
"NSE_FO:ADANIENSOL25MAY960CE": {
"ohlc": {
"open": 6.75,
"high": 7.5,
"low": 5.2,
"close": 6.85
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 6.65,
"orders": 1
},
{
"quantity": 625,
"price": 6.6,
"orders": 1
},
{
"quantity": 1250,
"price": 6.55,
"orders": 2
},
{
"quantity": 2500,
"price": 6.5,
"orders": 4
},
{
"quantity": 1250,
"price": 6.45,
"orders": 2
}
],
"sell": [
{
"quantity": 1250,
"price": 6.85,
"orders": 2
},
{
"quantity": 3750,
"price": 6.9,
"orders": 2
},
{
"quantity": 1250,
"price": 6.95,
"orders": 2
},
{
"quantity": 5000,
"price": 7,
"orders": 4
},
{
"quantity": 625,
"price": 7.05,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|64326",
"symbol": "ADANIENSOL25MAY960CE",
"last_price": 6.85,
"volume": 486250,
"average_price": 6.08,
"oi": 665625,
"net_change": -1.7,
"total_buy_quantity": 425000,
"total_sell_quantity": 133750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.3,
"last_trade_time": "1746784799124",
"oi_day_high": 731250,
"oi_day_low": 665000
},
"NSE_FO:M&M25MAY2900PE": {
"ohlc": {
"open": 58,
"high": 62.95,
"low": 40.7,
"close": 53.8
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 53.4,
"orders": 1
},
{
"quantity": 175,
"price": 53.35,
"orders": 1
},
{
"quantity": 350,
"price": 52.9,
"orders": 1
},
{
"quantity": 175,
"price": 52.85,
"orders": 1
},
{
"quantity": 525,
"price": 52.3,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 53.85,
"orders": 1
},
{
"quantity": 350,
"price": 54,
"orders": 2
},
{
"quantity": 875,
"price": 54.2,
"orders": 1
},
{
"quantity": 2100,
"price": 54.6,
"orders": 1
},
{
"quantity": 1925,
"price": 55,
"orders": 5
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|103283",
"symbol": "M&M25MAY2900PE",
"last_price": 53.8,
"volume": 947800,
"average_price": 51.23,
"oi": 447475,
"net_change": 5.9,
"total_buy_quantity": 158200,
"total_sell_quantity": 47425,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 163.2,
"last_trade_time": "1746784786679",
"oi_day_high": 459200,
"oi_day_low": 419300
},
"NSE_FO:DLF25MAY680CE": {
"ohlc": {
"open": 11.75,
"high": 13.4,
"low": 7.65,
"close": 9.45
},
"depth": {
"buy": [
{
"quantity": 825,
"price": 9.3,
"orders": 1
},
{
"quantity": 825,
"price": 9.25,
"orders": 1
},
{
"quantity": 825,
"price": 9.15,
"orders": 1
},
{
"quantity": 825,
"price": 9.05,
"orders": 1
},
{
"quantity": 825,
"price": 9,
"orders": 1
}
],
"sell": [
{
"quantity": 825,
"price": 9.45,
"orders": 1
},
{
"quantity": 1650,
"price": 9.5,
"orders": 2
},
{
"quantity": 2475,
"price": 9.55,
"orders": 2
},
{
"quantity": 825,
"price": 9.6,
"orders": 1
},
{
"quantity": 825,
"price": 9.65,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|80521",
"symbol": "DLF25MAY680CE",
"last_price": 9.45,
"volume": 1447875,
"average_price": 9.36,
"oi": 996600,
"net_change": -6.35,
"total_buy_quantity": 489225,
"total_sell_quantity": 164175,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 35.8,
"last_trade_time": "1746784797587",
"oi_day_high": 997425,
"oi_day_low": 768900
},
"NSE_FO:HCLTECH25MAY1580PE": {
"ohlc": {
"open": 46.05,
"high": 52,
"low": 41.9,
"close": 43.65
},
"depth": {
"buy": [
{
"quantity": 1400,
"price": 43.3,
"orders": 2
},
{
"quantity": 350,
"price": 43.25,
"orders": 1
},
{
"quantity": 1050,
"price": 43.15,
"orders": 1
},
{
"quantity": 350,
"price": 43.1,
"orders": 1
},
{
"quantity": 1050,
"price": 42.1,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 43.85,
"orders": 1
},
{
"quantity": 350,
"price": 43.9,
"orders": 1
},
{
"quantity": 2800,
"price": 44,
"orders": 1
},
{
"quantity": 700,
"price": 44.55,
"orders": 1
},
{
"quantity": 350,
"price": 44.9,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|92843",
"symbol": "HCLTECH25MAY1580PE",
"last_price": 43.65,
"volume": 492450,
"average_price": 45.81,
"oi": 365050,
"net_change": 2.9,
"total_buy_quantity": 73850,
"total_sell_quantity": 78050,
"lower_circuit_limit": 4.75,
"upper_circuit_limit": 76.75,
"last_trade_time": "1746784780430",
"oi_day_high": 381500,
"oi_day_low": 333550
},
"NSE_FO:ASTRAL25MAY1400CE": {
"ohlc": {
"open": 8,
"high": 11.4,
"low": 7.1,
"close": 9.7
},
"depth": {
"buy": [
{
"quantity": 734,
"price": 9.7,
"orders": 1
},
{
"quantity": 367,
"price": 9.55,
"orders": 1
},
{
"quantity": 734,
"price": 9.5,
"orders": 2
},
{
"quantity": 2936,
"price": 9.45,
"orders": 4
},
{
"quantity": 734,
"price": 9.4,
"orders": 2
}
],
"sell": [
{
"quantity": 734,
"price": 9.75,
"orders": 1
},
{
"quantity": 1835,
"price": 9.85,
"orders": 4
},
{
"quantity": 367,
"price": 9.9,
"orders": 1
},
{
"quantity": 367,
"price": 9.95,
"orders": 1
},
{
"quantity": 4771,
"price": 10,
"orders": 3
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|67956",
"symbol": "ASTRAL25MAY1400CE",
"last_price": 9.7,
"volume": 401131,
"average_price": 8.49,
"oi": 760424,
"net_change": -2.1,
"total_buy_quantity": 182032,
"total_sell_quantity": 92484,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.8,
"last_trade_time": "1746784795079",
"oi_day_high": 798959,
"oi_day_low": 746478
},
"NSE_FO:CGPOWER25MAY650PE": {
"ohlc": {
"open": 60.35,
"high": 60.35,
"low": 47.1,
"close": 49.2
},
"depth": {
"buy": [
{
"quantity": 1450,
"price": 48.65,
"orders": 2
},
{
"quantity": 725,
"price": 48.6,
"orders": 1
},
{
"quantity": 725,
"price": 48.55,
"orders": 1
},
{
"quantity": 725,
"price": 48.5,
"orders": 1
},
{
"quantity": 725,
"price": 48.45,
"orders": 1
}
],
"sell": [
{
"quantity": 725,
"price": 50.05,
"orders": 1
},
{
"quantity": 725,
"price": 50.1,
"orders": 1
},
{
"quantity": 725,
"price": 50.65,
"orders": 1
},
{
"quantity": 725,
"price": 50.75,
"orders": 1
},
{
"quantity": 725,
"price": 51.05,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|80254",
"symbol": "CGPOWER25MAY650PE",
"last_price": 49.2,
"volume": 13050,
"average_price": 49.19,
"oi": 174000,
"net_change": -4.75,
"total_buy_quantity": 88450,
"total_sell_quantity": 101500,
"lower_circuit_limit": 22.35,
"upper_circuit_limit": 85.55,
"last_trade_time": "1746784563822",
"oi_day_high": 179075,
"oi_day_low": 173275
},
"NSE_FO:SBICARD25MAY930CE": {
"ohlc": {
"open": 6.9,
"high": 7.6,
"low": 5.35,
"close": 5.85
},
"depth": {
"buy": [
{
"quantity": 1600,
"price": 6.15,
"orders": 2
},
{
"quantity": 800,
"price": 6.1,
"orders": 1
},
{
"quantity": 2400,
"price": 6.05,
"orders": 2
},
{
"quantity": 800,
"price": 6,
"orders": 1
},
{
"quantity": 4800,
"price": 5.95,
"orders": 2
}
],
"sell": [
{
"quantity": 800,
"price": 6.3,
"orders": 1
},
{
"quantity": 2400,
"price": 6.35,
"orders": 2
},
{
"quantity": 800,
"price": 6.4,
"orders": 1
},
{
"quantity": 800,
"price": 6.45,
"orders": 1
},
{
"quantity": 800,
"price": 6.5,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|121085",
"symbol": "SBICARD25MAY930CE",
"last_price": 5.85,
"volume": 221600,
"average_price": 6.15,
"oi": 264800,
"net_change": -3.75,
"total_buy_quantity": 478400,
"total_sell_quantity": 136000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.6,
"last_trade_time": "1746784627581",
"oi_day_high": 268000,
"oi_day_low": 206400
},
"NSE_FO:HUDCO25MAY230CE": {
"ohlc": {
"open": 2.4,
"high": 2.7,
"low": 2.15,
"close": 2.4
},
"depth": {
"buy": [
{
"quantity": 19400,
"price": 2.35,
"orders": 5
},
{
"quantity": 48500,
"price": 2.3,
"orders": 11
},
{
"quantity": 41225,
"price": 2.25,
"orders": 8
},
{
"quantity": 65475,
"price": 2.2,
"orders": 9
},
{
"quantity": 43650,
"price": 2.15,
"orders": 8
}
],
"sell": [
{
"quantity": 16975,
"price": 2.4,
"orders": 6
},
{
"quantity": 9700,
"price": 2.45,
"orders": 3
},
{
"quantity": 21825,
"price": 2.5,
"orders": 7
},
{
"quantity": 38800,
"price": 2.55,
"orders": 6
},
{
"quantity": 16975,
"price": 2.6,
"orders": 6
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|90026",
"symbol": "HUDCO25MAY230CE",
"last_price": 2.4,
"volume": 3072475,
"average_price": 2.38,
"oi": 2415300,
"net_change": -0.8,
"total_buy_quantity": 1285250,
"total_sell_quantity": 700825,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.2,
"last_trade_time": "1746784797035",
"oi_day_high": 2538975,
"oi_day_low": 2291625
},
"NSE_FO:DIXON25MAY16500CE": {
"ohlc": {
"open": 300,
"high": 394.8,
"low": 278.6,
"close": 305.05
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 298.65,
"orders": 1
},
{
"quantity": 100,
"price": 298.6,
"orders": 1
},
{
"quantity": 50,
"price": 295.4,
"orders": 1
},
{
"quantity": 200,
"price": 290,
"orders": 4
},
{
"quantity": 50,
"price": 288,
"orders": 1
}
],
"sell": [
{
"quantity": 50,
"price": 308.7,
"orders": 1
},
{
"quantity": 50,
"price": 308.75,
"orders": 1
},
{
"quantity": 50,
"price": 315,
"orders": 1
},
{
"quantity": 50,
"price": 320,
"orders": 1
},
{
"quantity": 100,
"price": 323,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|80032",
"symbol": "DIXON25MAY16500CE",
"last_price": 305.05,
"volume": 193700,
"average_price": 319.7,
"oi": 137000,
"net_change": -127.05,
"total_buy_quantity": 17750,
"total_sell_quantity": 9600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 895.15,
"last_trade_time": "1746784798205",
"oi_day_high": 143950,
"oi_day_low": 135000
},
"NSE_FO:LODHA25MAY1320CE": {
"ohlc": {
"open": 29.45,
"high": 35.85,
"low": 23.8,
"close": 26.85
},
"depth": {
"buy": [
{
"quantity": 450,
"price": 26.25,
"orders": 1
},
{
"quantity": 450,
"price": 26.2,
"orders": 1
},
{
"quantity": 450,
"price": 26.05,
"orders": 1
},
{
"quantity": 450,
"price": 25.8,
"orders": 1
},
{
"quantity": 450,
"price": 25.55,
"orders": 1
}
],
"sell": [
{
"quantity": 450,
"price": 27.25,
"orders": 1
},
{
"quantity": 450,
"price": 28,
"orders": 1
},
{
"quantity": 450,
"price": 28.5,
"orders": 1
},
{
"quantity": 2250,
"price": 30.5,
"orders": 1
},
{
"quantity": 450,
"price": 31.15,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|101626",
"symbol": "LODHA25MAY1320CE",
"last_price": 26.85,
"volume": 118800,
"average_price": 27.39,
"oi": 94950,
"net_change": -16,
"total_buy_quantity": 115200,
"total_sell_quantity": 56250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 93.8,
"last_trade_time": "1746784795023",
"oi_day_high": 99000,
"oi_day_low": 89100
},
"NSE_FO:ULTRACEMCO25MAY12200PE": {
"ohlc": {
"open": 768.95,
"high": 846.35,
"low": 768.95,
"close": 836.6
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 837.6,
"orders": 1
},
{
"quantity": 50,
"price": 837.55,
"orders": 1
},
{
"quantity": 50,
"price": 837.5,
"orders": 1
},
{
"quantity": 50,
"price": 837.45,
"orders": 1
},
{
"quantity": 50,
"price": 837.4,
"orders": 1
}
],
"sell": [
{
"quantity": 50,
"price": 859.9,
"orders": 1
},
{
"quantity": 100,
"price": 859.95,
"orders": 1
},
{
"quantity": 100,
"price": 869.95,
"orders": 1
},
{
"quantity": 50,
"price": 870.55,
"orders": 1
},
{
"quantity": 50,
"price": 876.05,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|137114",
"symbol": "ULTRACEMCO25MAY12200PE",
"last_price": 836.6,
"volume": 3700,
"average_price": 835.48,
"oi": 47850,
"net_change": 153.6,
"total_buy_quantity": 5100,
"total_sell_quantity": 4750,
"lower_circuit_limit": 303.2,
"upper_circuit_limit": 1062.8,
"last_trade_time": "1746780422186",
"oi_day_high": 50850,
"oi_day_low": 47850
},
"NSE_FO:POLICYBZR25MAY1660CE": {
"ohlc": {
"open": 63.95,
"high": 72.55,
"low": 53,
"close": 66.8
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 65.9,
"orders": 1
},
{
"quantity": 325,
"price": 64.45,
"orders": 1
},
{
"quantity": 1625,
"price": 64.4,
"orders": 1
},
{
"quantity": 325,
"price": 64,
"orders": 1
},
{
"quantity": 325,
"price": 63.9,
"orders": 1
}
],
"sell": [
{
"quantity": 325,
"price": 68,
"orders": 1
},
{
"quantity": 325,
"price": 68.2,
"orders": 1
},
{
"quantity": 325,
"price": 68.25,
"orders": 1
},
{
"quantity": 325,
"price": 68.3,
"orders": 1
},
{
"quantity": 325,
"price": 68.5,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|131103",
"symbol": "POLICYBZR25MAY1660CE",
"last_price": 66.8,
"volume": 78975,
"average_price": 63.22,
"oi": 63375,
"net_change": 2.75,
"total_buy_quantity": 52975,
"total_sell_quantity": 58175,
"lower_circuit_limit": 1.4,
"upper_circuit_limit": 126.7,
"last_trade_time": "1746784523040",
"oi_day_high": 66300,
"oi_day_low": 56225
},
"NSE_FO:TIINDIA25MAY2650CE": {
"ohlc": {
"open": 250.05,
"high": 250.05,
"low": 234.15,
"close": 236.8
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 260.1,
"orders": 1
},
{
"quantity": 300,
"price": 260.05,
"orders": 1
},
{
"quantity": 300,
"price": 255.05,
"orders": 1
},
{
"quantity": 750,
"price": 248.9,
"orders": 1
},
{
"quantity": 450,
"price": 246.75,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 271.45,
"orders": 1
},
{
"quantity": 300,
"price": 271.5,
"orders": 2
},
{
"quantity": 150,
"price": 271.55,
"orders": 1
},
{
"quantity": 1050,
"price": 275.85,
"orders": 2
},
{
"quantity": 1500,
"price": 281.8,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|143990",
"symbol": "TIINDIA25MAY2650CE",
"last_price": 236.8,
"volume": 600,
"average_price": 240.3,
"oi": 6600,
"net_change": -43.35,
"total_buy_quantity": 8550,
"total_sell_quantity": 15450,
"lower_circuit_limit": 109.25,
"upper_circuit_limit": 451.05,
"last_trade_time": "1746766205844",
"oi_day_high": 6750,
"oi_day_low": 6600
},
"NSE_FO:CHAMBLFERT25MAY690PE": {
"ohlc": {
"open": 40.65,
"high": 46.85,
"low": 25.4,
"close": 25.95
},
"depth": {
"buy": [
{
"quantity": 950,
"price": 25.7,
"orders": 1
},
{
"quantity": 1900,
"price": 25.5,
"orders": 1
},
{
"quantity": 950,
"price": 25.2,
"orders": 1
},
{
"quantity": 1900,
"price": 25.15,
"orders": 1
},
{
"quantity": 6650,
"price": 24.3,
"orders": 2
}
],
"sell": [
{
"quantity": 950,
"price": 25.95,
"orders": 1
},
{
"quantity": 950,
"price": 26,
"orders": 1
},
{
"quantity": 950,
"price": 26.1,
"orders": 1
},
{
"quantity": 950,
"price": 26.2,
"orders": 1
},
{
"quantity": 1900,
"price": 26.25,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|80509",
"symbol": "CHAMBLFERT25MAY690PE",
"last_price": 25.95,
"volume": 1236900,
"average_price": 33.79,
"oi": 421800,
"net_change": -10.9,
"total_buy_quantity": 152000,
"total_sell_quantity": 198550,
"lower_circuit_limit": 12.05,
"upper_circuit_limit": 61.65,
"last_trade_time": "1746784794220",
"oi_day_high": 456950,
"oi_day_low": 337250
},
"NSE_FO:CANBK25MAY99CE": {
"ohlc": {
"open": 2.1,
"high": 3.45,
"low": 1.6,
"close": 2.8
},
"depth": {
"buy": [
{
"quantity": 13500,
"price": 2.75,
"orders": 2
},
{
"quantity": 60750,
"price": 2.7,
"orders": 6
},
{
"quantity": 128250,
"price": 2.65,
"orders": 7
},
{
"quantity": 67500,
"price": 2.6,
"orders": 5
},
{
"quantity": 60750,
"price": 2.55,
"orders": 5
}
],
"sell": [
{
"quantity": 74250,
"price": 2.8,
"orders": 7
},
{
"quantity": 202500,
"price": 2.85,
"orders": 9
},
{
"quantity": 148500,
"price": 2.9,
"orders": 7
},
{
"quantity": 94500,
"price": 2.95,
"orders": 6
},
{
"quantity": 33750,
"price": 3,
"orders": 3
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|78981",
"symbol": "CANBK25MAY99CE",
"last_price": 2.8,
"volume": 7121250,
"average_price": 2.7,
"oi": 3111750,
"net_change": 0.7,
"total_buy_quantity": 4590000,
"total_sell_quantity": 1741500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.1,
"last_trade_time": "1746784782657",
"oi_day_high": 3584250,
"oi_day_low": 2922750
},
"NSE_FO:CIPLA25MAY1560CE": {
"ohlc": {
"open": 15.55,
"high": 18.2,
"low": 12.65,
"close": 17
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 16.85,
"orders": 1
},
{
"quantity": 325,
"price": 16.8,
"orders": 1
},
{
"quantity": 325,
"price": 16.75,
"orders": 1
},
{
"quantity": 650,
"price": 16.7,
"orders": 2
},
{
"quantity": 325,
"price": 16.65,
"orders": 1
}
],
"sell": [
{
"quantity": 650,
"price": 17.2,
"orders": 2
},
{
"quantity": 650,
"price": 17.3,
"orders": 2
},
{
"quantity": 325,
"price": 17.35,
"orders": 1
},
{
"quantity": 325,
"price": 17.4,
"orders": 1
},
{
"quantity": 325,
"price": 17.45,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|74910",
"symbol": "CIPLA25MAY1560CE",
"last_price": 17,
"volume": 221650,
"average_price": 16.15,
"oi": 376350,
"net_change": -3.3,
"total_buy_quantity": 195975,
"total_sell_quantity": 63050,
"lower_circuit_limit": 0.3,
"upper_circuit_limit": 40.3,
"last_trade_time": "1746784772811",
"oi_day_high": 378300,
"oi_day_low": 356200
},
"NSE_FO:MUTHOOTFIN25MAY2160PE": {
"ohlc": {
"open": 79.4,
"high": 81.05,
"low": 57.1,
"close": 59.35
},
"depth": {
"buy": [
{
"quantity": 275,
"price": 58.1,
"orders": 1
},
{
"quantity": 275,
"price": 58.05,
"orders": 1
},
{
"quantity": 275,
"price": 57.65,
"orders": 1
},
{
"quantity": 275,
"price": 57.15,
"orders": 1
},
{
"quantity": 275,
"price": 57.1,
"orders": 1
}
],
"sell": [
{
"quantity": 275,
"price": 59.3,
"orders": 1
},
{
"quantity": 275,
"price": 59.35,
"orders": 1
},
{
"quantity": 275,
"price": 59.85,
"orders": 1
},
{
"quantity": 3025,
"price": 64.15,
"orders": 3
},
{
"quantity": 275,
"price": 66.4,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|107189",
"symbol": "MUTHOOTFIN25MAY2160PE",
"last_price": 59.35,
"volume": 66000,
"average_price": 67.66,
"oi": 73700,
"net_change": -9.05,
"total_buy_quantity": 54450,
"total_sell_quantity": 36575,
"lower_circuit_limit": 25.45,
"upper_circuit_limit": 111.35,
"last_trade_time": "1746784716090",
"oi_day_high": 79475,
"oi_day_low": 73425
},
"NSE_FO:GODREJPROP25MAY2150PE": {
"ohlc": {
"open": 181.85,
"high": 220,
"low": 168.1,
"close": 167.45
},
"depth": {
"buy": [
{
"quantity": 675,
"price": 166.1,
"orders": 3
},
{
"quantity": 450,
"price": 166.05,
"orders": 1
},
{
"quantity": 225,
"price": 165.4,
"orders": 1
},
{
"quantity": 225,
"price": 165.35,
"orders": 1
},
{
"quantity": 225,
"price": 163.45,
"orders": 1
}
],
"sell": [
{
"quantity": 450,
"price": 169,
"orders": 2
},
{
"quantity": 450,
"price": 169.05,
"orders": 2
},
{
"quantity": 900,
"price": 173.5,
"orders": 1
},
{
"quantity": 900,
"price": 173.65,
"orders": 1
},
{
"quantity": 2475,
"price": 182.65,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|90761",
"symbol": "GODREJPROP25MAY2150PE",
"last_price": 167.45,
"volume": 30600,
"average_price": 212.17,
"oi": 104850,
"net_change": 6.4,
"total_buy_quantity": 14625,
"total_sell_quantity": 23175,
"lower_circuit_limit": 58.9,
"upper_circuit_limit": 263.2,
"last_trade_time": "1746784793026",
"oi_day_high": 110700,
"oi_day_low": 104400
},
"NSE_FO:BAJFINANCE25MAY9300PE": {
"ohlc": {
"open": 600,
"high": 709.05,
"low": 600,
"close": 709.05
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 645.4,
"orders": 1
},
{
"quantity": 125,
"price": 645.35,
"orders": 1
},
{
"quantity": 125,
"price": 645.3,
"orders": 1
},
{
"quantity": 250,
"price": 645.05,
"orders": 1
},
{
"quantity": 500,
"price": 629.6,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 652.35,
"orders": 1
},
{
"quantity": 250,
"price": 652.4,
"orders": 2
},
{
"quantity": 250,
"price": 652.45,
"orders": 1
},
{
"quantity": 250,
"price": 659.95,
"orders": 1
},
{
"quantity": 500,
"price": 663.85,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|72469",
"symbol": "BAJFINANCE25MAY9300PE",
"last_price": 709.05,
"volume": 1500,
"average_price": 652.68,
"oi": 97500,
"net_change": 155.6,
"total_buy_quantity": 9000,
"total_sell_quantity": 13875,
"lower_circuit_limit": 232.55,
"upper_circuit_limit": 1156.75,
"last_trade_time": "1746778158437",
"oi_day_high": 97500,
"oi_day_low": 97250
},
"NSE_FO:KEI25MAY3000CE": {
"ohlc": {
"open": 270,
"high": 295.6,
"low": 242,
"close": 295.6
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 287.75,
"orders": 1
},
{
"quantity": 150,
"price": 287.7,
"orders": 1
},
{
"quantity": 900,
"price": 259.5,
"orders": 1
},
{
"quantity": 1050,
"price": 232.2,
"orders": 2
},
{
"quantity": 1500,
"price": 230.85,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 292.45,
"orders": 1
},
{
"quantity": 150,
"price": 292.6,
"orders": 1
},
{
"quantity": 150,
"price": 300.95,
"orders": 1
},
{
"quantity": 150,
"price": 301,
"orders": 1
},
{
"quantity": 900,
"price": 330.9,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|99710",
"symbol": "KEI25MAY3000CE",
"last_price": 295.6,
"volume": 5550,
"average_price": 265.95,
"oi": 38400,
"net_change": -12.6,
"total_buy_quantity": 14850,
"total_sell_quantity": 9300,
"lower_circuit_limit": 82.2,
"upper_circuit_limit": 534.2,
"last_trade_time": "1746784656409",
"oi_day_high": 38550,
"oi_day_low": 37650
},
"NSE_FO:BHARTIARTL25MAY1840PE": {
"ohlc": {
"open": 33.25,
"high": 44.9,
"low": 31.15,
"close": 37.05
},
"depth": {
"buy": [
{
"quantity": 475,
"price": 37.8,
"orders": 1
},
{
"quantity": 1425,
"price": 37.7,
"orders": 2
},
{
"quantity": 475,
"price": 37.6,
"orders": 1
},
{
"quantity": 950,
"price": 37.55,
"orders": 1
},
{
"quantity": 475,
"price": 37.5,
"orders": 1
}
],
"sell": [
{
"quantity": 2375,
"price": 38,
"orders": 4
},
{
"quantity": 475,
"price": 38.15,
"orders": 1
},
{
"quantity": 475,
"price": 38.2,
"orders": 1
},
{
"quantity": 475,
"price": 38.8,
"orders": 1
},
{
"quantity": 2375,
"price": 38.85,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|71335",
"symbol": "BHARTIARTL25MAY1840PE",
"last_price": 37.05,
"volume": 1867225,
"average_price": 38.67,
"oi": 741000,
"net_change": 7.15,
"total_buy_quantity": 284050,
"total_sell_quantity": 96900,
"lower_circuit_limit": 1,
"upper_circuit_limit": 90.05,
"last_trade_time": "1746784796302",
"oi_day_high": 749075,
"oi_day_low": 641250
},
"NSE_FO:LTF25MAY180CE": {
"ohlc": {
"open": 0.95,
"high": 1.25,
"low": 0.7,
"close": 0.8
},
"depth": {
"buy": [
{
"quantity": 62468,
"price": 0.75,
"orders": 10
},
{
"quantity": 142784,
"price": 0.7,
"orders": 15
},
{
"quantity": 71392,
"price": 0.65,
"orders": 9
},
{
"quantity": 75854,
"price": 0.6,
"orders": 8
},
{
"quantity": 62468,
"price": 0.55,
"orders": 6
}
],
"sell": [
{
"quantity": 26772,
"price": 0.85,
"orders": 5
},
{
"quantity": 40158,
"price": 0.9,
"orders": 7
},
{
"quantity": 75854,
"price": 0.95,
"orders": 9
},
{
"quantity": 66930,
"price": 1,
"orders": 10
},
{
"quantity": 35696,
"price": 1.05,
"orders": 5
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|102368",
"symbol": "LTF25MAY180CE",
"last_price": 0.8,
"volume": 2293468,
"average_price": 0.91,
"oi": 4515544,
"net_change": -0.35,
"total_buy_quantity": 1704484,
"total_sell_quantity": 1115500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.15,
"last_trade_time": "1746784741079",
"oi_day_high": 4564626,
"oi_day_low": 4171970
},
"NSE_FO:YESBANK25MAY18CE": {
"ohlc": {
"open": 0.65,
"high": 2.6,
"low": 0.6,
"close": 2.35
},
"depth": {
"buy": [
{
"quantity": 130000,
"price": 2.3,
"orders": 3
},
{
"quantity": 468000,
"price": 2.25,
"orders": 7
},
{
"quantity": 598000,
"price": 2.2,
"orders": 4
},
{
"quantity": 52000,
"price": 2.15,
"orders": 1
},
{
"quantity": 78000,
"price": 2.1,
"orders": 3
}
],
"sell": [
{
"quantity": 52000,
"price": 2.4,
"orders": 2
},
{
"quantity": 104000,
"price": 2.45,
"orders": 2
},
{
"quantity": 78000,
"price": 2.5,
"orders": 3
},
{
"quantity": 208000,
"price": 2.55,
"orders": 4
},
{
"quantity": 520000,
"price": 2.6,
"orders": 7
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|140559",
"symbol": "YESBANK25MAY18CE",
"last_price": 2.35,
"volume": 136630000,
"average_price": 1.36,
"oi": 30238000,
"net_change": 1.55,
"total_buy_quantity": 32682000,
"total_sell_quantity": 3536000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.8,
"last_trade_time": "1746784795033",
"oi_day_high": 41470000,
"oi_day_low": 30238000
},
"NSE_FO:NMDC25MAY68CE": {
"ohlc": {
"open": 0.9,
"high": 1.1,
"low": 0.75,
"close": 1.05
},
"depth": {
"buy": [
{
"quantity": 81000,
"price": 1,
"orders": 3
},
{
"quantity": 189000,
"price": 0.95,
"orders": 9
},
{
"quantity": 297000,
"price": 0.9,
"orders": 8
},
{
"quantity": 256500,
"price": 0.85,
"orders": 9
},
{
"quantity": 189000,
"price": 0.8,
"orders": 9
}
],
"sell": [
{
"quantity": 108000,
"price": 1.05,
"orders": 6
},
{
"quantity": 270000,
"price": 1.1,
"orders": 10
},
{
"quantity": 135000,
"price": 1.15,
"orders": 7
},
{
"quantity": 121500,
"price": 1.2,
"orders": 4
},
{
"quantity": 81000,
"price": 1.25,
"orders": 4
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|53937",
"symbol": "NMDC25MAY68CE",
"last_price": 1.05,
"volume": 6682500,
"average_price": 0.94,
"oi": 5130000,
"net_change": 0.1,
"total_buy_quantity": 6912000,
"total_sell_quantity": 2551500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.95,
"last_trade_time": "1746784751706",
"oi_day_high": 5589000,
"oi_day_low": 4981500
},
"NSE_FO:APOLLOHOSP25MAY7150PE": {
"ohlc": {
"open": 372.05,
"high": 430.15,
"low": 372,
"close": 430.15
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 423.15,
"orders": 1
},
{
"quantity": 125,
"price": 423.1,
"orders": 1
},
{
"quantity": 250,
"price": 423.05,
"orders": 1
},
{
"quantity": 250,
"price": 414.05,
"orders": 1
},
{
"quantity": 250,
"price": 405.05,
"orders": 1
}
],
"sell": [
{
"quantity": 750,
"price": 449.1,
"orders": 2
},
{
"quantity": 125,
"price": 449.15,
"orders": 1
},
{
"quantity": 125,
"price": 449.25,
"orders": 1
},
{
"quantity": 125,
"price": 449.35,
"orders": 1
},
{
"quantity": 125,
"price": 449.6,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|68322",
"symbol": "APOLLOHOSP25MAY7150PE",
"last_price": 430.15,
"volume": 500,
"average_price": 390.87,
"oi": 11875,
"net_change": 110.35,
"total_buy_quantity": 10500,
"total_sell_quantity": 5875,
"lower_circuit_limit": 109.15,
"upper_circuit_limit": 530.45,
"last_trade_time": "1746768483144",
"oi_day_high": 11875,
"oi_day_low": 11625
},
"NSE_FO:HFCL25MAY85CE": {
"ohlc": {
"open": 0.65,
"high": 0.75,
"low": 0.4,
"close": 0.55
},
"depth": {
"buy": [
{
"quantity": 58100,
"price": 0.5,
"orders": 7
},
{
"quantity": 66400,
"price": 0.45,
"orders": 9
},
{
"quantity": 58100,
"price": 0.4,
"orders": 5
},
{
"quantity": 45650,
"price": 0.35,
"orders": 6
},
{
"quantity": 49800,
"price": 0.3,
"orders": 8
}
],
"sell": [
{
"quantity": 20750,
"price": 0.55,
"orders": 4
},
{
"quantity": 37350,
"price": 0.6,
"orders": 4
},
{
"quantity": 45650,
"price": 0.65,
"orders": 5
},
{
"quantity": 37350,
"price": 0.7,
"orders": 5
},
{
"quantity": 37350,
"price": 0.75,
"orders": 7
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|88361",
"symbol": "HFCL25MAY85CE",
"last_price": 0.55,
"volume": 2950650,
"average_price": 0.48,
"oi": 4643850,
"net_change": -0.15,
"total_buy_quantity": 1606050,
"total_sell_quantity": 962800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.7,
"last_trade_time": "1746784781288",
"oi_day_high": 4714400,
"oi_day_low": 4245450
},
"NSE_FO:OIL25MAY400CE": {
"ohlc": {
"open": 16.65,
"high": 20.1,
"low": 13.9,
"close": 19.05
},
"depth": {
"buy": [
{
"quantity": 1075,
"price": 18.95,
"orders": 1
},
{
"quantity": 1075,
"price": 18.9,
"orders": 1
},
{
"quantity": 1075,
"price": 18.85,
"orders": 1
},
{
"quantity": 1075,
"price": 18.65,
"orders": 1
},
{
"quantity": 1075,
"price": 18.6,
"orders": 1
}
],
"sell": [
{
"quantity": 1075,
"price": 19.3,
"orders": 1
},
{
"quantity": 1075,
"price": 19.35,
"orders": 1
},
{
"quantity": 5375,
"price": 19.55,
"orders": 1
},
{
"quantity": 1075,
"price": 19.6,
"orders": 1
},
{
"quantity": 5375,
"price": 19.65,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|111298",
"symbol": "OIL25MAY400CE",
"last_price": 19.05,
"volume": 607375,
"average_price": 17.78,
"oi": 279500,
"net_change": 2.25,
"total_buy_quantity": 174150,
"total_sell_quantity": 80625,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 36.8,
"last_trade_time": "1746784781108",
"oi_day_high": 280575,
"oi_day_low": 238650
},
"NSE_FO:TATAPOWER25MAY395PE": {
"ohlc": {
"open": 33.3,
"high": 37.6,
"low": 27.85,
"close": 28.35
},
"depth": {
"buy": [
{
"quantity": 2700,
"price": 28.05,
"orders": 2
},
{
"quantity": 1350,
"price": 27.9,
"orders": 1
},
{
"quantity": 1350,
"price": 27.7,
"orders": 1
},
{
"quantity": 2700,
"price": 27.6,
"orders": 1
},
{
"quantity": 1350,
"price": 27.55,
"orders": 1
}
],
"sell": [
{
"quantity": 1350,
"price": 28.25,
"orders": 1
},
{
"quantity": 1350,
"price": 28.35,
"orders": 1
},
{
"quantity": 1350,
"price": 28.4,
"orders": 1
},
{
"quantity": 2700,
"price": 29.15,
"orders": 1
},
{
"quantity": 1350,
"price": 29.2,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|142868",
"symbol": "TATAPOWER25MAY395PE",
"last_price": 28.35,
"volume": 106650,
"average_price": 34.38,
"oi": 692550,
"net_change": -1,
"total_buy_quantity": 164700,
"total_sell_quantity": 152550,
"lower_circuit_limit": 9.35,
"upper_circuit_limit": 49.35,
"last_trade_time": "1746784797059",
"oi_day_high": 699300,
"oi_day_low": 691200
},
"NSE_FO:MCX25MAY6200CE": {
"ohlc": {
"open": 100.05,
"high": 132.4,
"low": 64.5,
"close": 74.65
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 73.25,
"orders": 2
},
{
"quantity": 200,
"price": 73.2,
"orders": 1
},
{
"quantity": 100,
"price": 73.05,
"orders": 1
},
{
"quantity": 100,
"price": 73,
"orders": 1
},
{
"quantity": 100,
"price": 71.95,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 74.55,
"orders": 1
},
{
"quantity": 100,
"price": 74.85,
"orders": 1
},
{
"quantity": 100,
"price": 74.95,
"orders": 1
},
{
"quantity": 300,
"price": 75,
"orders": 2
},
{
"quantity": 100,
"price": 75.95,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|105165",
"symbol": "MCX25MAY6200CE",
"last_price": 74.65,
"volume": 506800,
"average_price": 87.8,
"oi": 131000,
"net_change": -134.75,
"total_buy_quantity": 22400,
"total_sell_quantity": 21500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 408.65,
"last_trade_time": "1746784788123",
"oi_day_high": 144300,
"oi_day_low": 120400
},
"NSE_FO:ETERNAL25MAY235PE": {
"ohlc": {
"open": 14.15,
"high": 14.75,
"low": 11.85,
"close": 12.1
},
"depth": {
"buy": [
{
"quantity": 6000,
"price": 12.25,
"orders": 2
},
{
"quantity": 14000,
"price": 12.2,
"orders": 3
},
{
"quantity": 4000,
"price": 12.15,
"orders": 2
},
{
"quantity": 4000,
"price": 12.1,
"orders": 2
},
{
"quantity": 4000,
"price": 12.05,
"orders": 2
}
],
"sell": [
{
"quantity": 4000,
"price": 12.4,
"orders": 2
},
{
"quantity": 2000,
"price": 12.45,
"orders": 1
},
{
"quantity": 2000,
"price": 12.5,
"orders": 1
},
{
"quantity": 2000,
"price": 12.55,
"orders": 1
},
{
"quantity": 2000,
"price": 12.6,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|146347",
"symbol": "ETERNAL25MAY235PE",
"last_price": 12.1,
"volume": 1954000,
"average_price": 13.48,
"oi": 1450000,
"net_change": 0.05,
"total_buy_quantity": 240000,
"total_sell_quantity": 270000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.05,
"last_trade_time": "1746784776416",
"oi_day_high": 1478000,
"oi_day_low": 1400000
},
"NSE_FO:PNB25MAY103PE": {
"ohlc": {
"open": 13.05,
"high": 13.05,
"low": 12.35,
"close": 12.45
},
"depth": {
"buy": [
{
"quantity": 8000,
"price": 10.75,
"orders": 1
},
{
"quantity": 32000,
"price": 10.7,
"orders": 1
},
{
"quantity": 24000,
"price": 10.6,
"orders": 1
},
{
"quantity": 80000,
"price": 10.55,
"orders": 1
},
{
"quantity": 40000,
"price": 9.95,
"orders": 1
}
],
"sell": [
{
"quantity": 16000,
"price": 10.95,
"orders": 1
},
{
"quantity": 8000,
"price": 11.1,
"orders": 1
},
{
"quantity": 48000,
"price": 11.15,
"orders": 4
},
{
"quantity": 40000,
"price": 11.45,
"orders": 1
},
{
"quantity": 80000,
"price": 11.5,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|129891",
"symbol": "PNB25MAY103PE",
"last_price": 12.45,
"volume": 48000,
"average_price": 12.55,
"oi": 1728000,
"net_change": 0.6,
"total_buy_quantity": 592000,
"total_sell_quantity": 672000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.85,
"last_trade_time": "1746763191220",
"oi_day_high": 1744000,
"oi_day_low": 1728000
},
"NSE_FO:LUPIN25MAY2100CE": {
"ohlc": {
"open": 44.95,
"high": 64.2,
"low": 39.6,
"close": 58
},
"depth": {
"buy": [
{
"quantity": 425,
"price": 57.45,
"orders": 1
},
{
"quantity": 425,
"price": 57.4,
"orders": 1
},
{
"quantity": 425,
"price": 57,
"orders": 1
},
{
"quantity": 425,
"price": 56.8,
"orders": 1
},
{
"quantity": 425,
"price": 56.45,
"orders": 1
}
],
"sell": [
{
"quantity": 425,
"price": 57.8,
"orders": 1
},
{
"quantity": 425,
"price": 58.25,
"orders": 1
},
{
"quantity": 3400,
"price": 58.3,
"orders": 1
},
{
"quantity": 1275,
"price": 59.95,
"orders": 1
},
{
"quantity": 850,
"price": 60,
"orders": 2
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|116359",
"symbol": "LUPIN25MAY2100CE",
"last_price": 58,
"volume": 854250,
"average_price": 52.76,
"oi": 433075,
"net_change": 8.5,
"total_buy_quantity": 76925,
"total_sell_quantity": 99450,
"lower_circuit_limit": 9.7,
"upper_circuit_limit": 89.3,
"last_trade_time": "1746784784688",
"oi_day_high": 434775,
"oi_day_low": 407575
},
"NSE_FO:ADANIPORTS25MAY1240CE": {
"ohlc": {
"open": 105.15,
"high": 105.15,
"low": 82.55,
"close": 90.25
},
"depth": {
"buy": [
{
"quantity": 800,
"price": 93.4,
"orders": 2
},
{
"quantity": 400,
"price": 93.35,
"orders": 1
},
{
"quantity": 400,
"price": 93.3,
"orders": 1
},
{
"quantity": 400,
"price": 93,
"orders": 1
},
{
"quantity": 400,
"price": 92.95,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 94.9,
"orders": 1
},
{
"quantity": 400,
"price": 95,
"orders": 1
},
{
"quantity": 400,
"price": 96.8,
"orders": 1
},
{
"quantity": 1600,
"price": 97.15,
"orders": 1
},
{
"quantity": 400,
"price": 98.3,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|65156",
"symbol": "ADANIPORTS25MAY1240CE",
"last_price": 90.25,
"volume": 69600,
"average_price": 91.56,
"oi": 276400,
"net_change": -14.95,
"total_buy_quantity": 37200,
"total_sell_quantity": 26000,
"lower_circuit_limit": 29.5,
"upper_circuit_limit": 180.9,
"last_trade_time": "1746784113651",
"oi_day_high": 276400,
"oi_day_low": 268000
},
"NSE_FO:UNIONBANK25MAY127.5PE": {
"ohlc": {
"open": 10.15,
"high": 10.3,
"low": 7.45,
"close": 7.5
},
"depth": {
"buy": [
{
"quantity": 4425,
"price": 7.45,
"orders": 1
},
{
"quantity": 17700,
"price": 7.4,
"orders": 3
},
{
"quantity": 17700,
"price": 7.35,
"orders": 3
},
{
"quantity": 13275,
"price": 7.3,
"orders": 2
},
{
"quantity": 17700,
"price": 7.25,
"orders": 3
}
],
"sell": [
{
"quantity": 4425,
"price": 7.55,
"orders": 1
},
{
"quantity": 4425,
"price": 7.6,
"orders": 1
},
{
"quantity": 4425,
"price": 7.7,
"orders": 1
},
{
"quantity": 4425,
"price": 7.75,
"orders": 1
},
{
"quantity": 8850,
"price": 7.8,
"orders": 2
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|145458",
"symbol": "UNIONBANK25MAY127.5PE",
"last_price": 7.5,
"volume": 858450,
"average_price": 8.56,
"oi": 292050,
"net_change": -4.1,
"total_buy_quantity": 420375,
"total_sell_quantity": 424800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.6,
"last_trade_time": "1746784644181",
"oi_day_high": 380550,
"oi_day_low": 230100
},
"NSE_FO:UNITDSPR25MAY1560PE": {
"ohlc": {
"open": 66.3,
"high": 81.95,
"low": 57.85,
"close": 62.4
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 61.85,
"orders": 1
},
{
"quantity": 350,
"price": 61.55,
"orders": 1
},
{
"quantity": 350,
"price": 61.4,
"orders": 1
},
{
"quantity": 350,
"price": 61.35,
"orders": 1
},
{
"quantity": 350,
"price": 61.15,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 62.95,
"orders": 1
},
{
"quantity": 350,
"price": 63.15,
"orders": 1
},
{
"quantity": 350,
"price": 63.2,
"orders": 1
},
{
"quantity": 350,
"price": 63.7,
"orders": 1
},
{
"quantity": 350,
"price": 63.75,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|138464",
"symbol": "UNITDSPR25MAY1560PE",
"last_price": 62.4,
"volume": 139650,
"average_price": 67.81,
"oi": 107100,
"net_change": 1.25,
"total_buy_quantity": 25900,
"total_sell_quantity": 42700,
"lower_circuit_limit": 20.6,
"upper_circuit_limit": 101.7,
"last_trade_time": "1746784597079",
"oi_day_high": 125650,
"oi_day_low": 103950
},
"NSE_FO:CONCOR25MAY710PE": {
"ohlc": {
"open": 68,
"high": 68,
"low": 61.7,
"close": 67.15
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 61.8,
"orders": 1
},
{
"quantity": 1000,
"price": 61.75,
"orders": 1
},
{
"quantity": 3000,
"price": 60.75,
"orders": 1
},
{
"quantity": 4000,
"price": 60.55,
"orders": 1
},
{
"quantity": 10000,
"price": 60.15,
"orders": 1
}
],
"sell": [
{
"quantity": 2000,
"price": 64.25,
"orders": 2
},
{
"quantity": 1000,
"price": 64.45,
"orders": 1
},
{
"quantity": 5000,
"price": 65.65,
"orders": 1
},
{
"quantity": 3000,
"price": 66.05,
"orders": 1
},
{
"quantity": 4000,
"price": 66.75,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|83186",
"symbol": "CONCOR25MAY710PE",
"last_price": 67.15,
"volume": 15000,
"average_price": 64.92,
"oi": 145000,
"net_change": 8.5,
"total_buy_quantity": 95000,
"total_sell_quantity": 96000,
"lower_circuit_limit": 26.55,
"upper_circuit_limit": 90.75,
"last_trade_time": "1746784020271",
"oi_day_high": 146000,
"oi_day_low": 145000
},
"NSE_FO:SOLARINDS25MAY13250PE": {
"ohlc": {
"open": 599.9,
"high": 658.3,
"low": 405.2,
"close": 415
},
"depth": {
"buy": [
{
"quantity": 225,
"price": 415.1,
"orders": 1
},
{
"quantity": 675,
"price": 409.75,
"orders": 1
},
{
"quantity": 75,
"price": 407.85,
"orders": 1
},
{
"quantity": 75,
"price": 407.8,
"orders": 1
},
{
"quantity": 75,
"price": 400.05,
"orders": 1
}
],
"sell": [
{
"quantity": 75,
"price": 461.2,
"orders": 1
},
{
"quantity": 225,
"price": 461.25,
"orders": 1
},
{
"quantity": 75,
"price": 468.35,
"orders": 1
},
{
"quantity": 300,
"price": 468.4,
"orders": 1
},
{
"quantity": 75,
"price": 468.85,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|138655",
"symbol": "SOLARINDS25MAY13250PE",
"last_price": 415,
"volume": 12375,
"average_price": 481.37,
"oi": 6600,
"net_change": -158.45,
"total_buy_quantity": 10800,
"total_sell_quantity": 4425,
"lower_circuit_limit": 100.45,
"upper_circuit_limit": 1046.45,
"last_trade_time": "1746784789155",
"oi_day_high": 7575,
"oi_day_low": 5475
},
"NSE_FO:BHEL25MAY230PE": {
"ohlc": {
"open": 17.5,
"high": 21.2,
"low": 17.15,
"close": 17.75
},
"depth": {
"buy": [
{
"quantity": 5250,
"price": 17.5,
"orders": 2
},
{
"quantity": 7875,
"price": 17.4,
"orders": 3
},
{
"quantity": 5250,
"price": 17.35,
"orders": 2
},
{
"quantity": 5250,
"price": 17.3,
"orders": 2
},
{
"quantity": 26250,
"price": 17.2,
"orders": 2
}
],
"sell": [
{
"quantity": 5250,
"price": 17.65,
"orders": 2
},
{
"quantity": 5250,
"price": 17.7,
"orders": 2
},
{
"quantity": 10500,
"price": 17.75,
"orders": 4
},
{
"quantity": 5250,
"price": 17.8,
"orders": 2
},
{
"quantity": 2625,
"price": 17.85,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|71451",
"symbol": "BHEL25MAY230PE",
"last_price": 17.75,
"volume": 359625,
"average_price": 19.01,
"oi": 3121125,
"net_change": 0.3,
"total_buy_quantity": 338625,
"total_sell_quantity": 341250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 37.45,
"last_trade_time": "1746784758611",
"oi_day_high": 3157875,
"oi_day_low": 3118500
},
"NSE_FO:TRENT25MAY5300PE": {
"ohlc": {
"open": 266.8,
"high": 335,
"low": 243.65,
"close": 290.55
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 289.3,
"orders": 1
},
{
"quantity": 100,
"price": 289.15,
"orders": 1
},
{
"quantity": 100,
"price": 288.05,
"orders": 1
},
{
"quantity": 100,
"price": 288,
"orders": 1
},
{
"quantity": 100,
"price": 287,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 292.05,
"orders": 1
},
{
"quantity": 100,
"price": 292.1,
"orders": 1
},
{
"quantity": 100,
"price": 292.15,
"orders": 1
},
{
"quantity": 100,
"price": 292.2,
"orders": 1
},
{
"quantity": 100,
"price": 292.9,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|144981",
"symbol": "TRENT25MAY5300PE",
"last_price": 290.55,
"volume": 90200,
"average_price": 293.05,
"oi": 206500,
"net_change": 52.2,
"total_buy_quantity": 10200,
"total_sell_quantity": 9400,
"lower_circuit_limit": 30.55,
"upper_circuit_limit": 672.25,
"last_trade_time": "1746784771433",
"oi_day_high": 216600,
"oi_day_low": 206500
},
"NSE_FO:INDHOTEL25MAY820CE": {
"ohlc": {
"open": 3.75,
"high": 4.95,
"low": 2.8,
"close": 3.4
},
"depth": {
"buy": [
{
"quantity": 10000,
"price": 3.3,
"orders": 5
},
{
"quantity": 9000,
"price": 3.25,
"orders": 4
},
{
"quantity": 11000,
"price": 3.2,
"orders": 6
},
{
"quantity": 14000,
"price": 3.15,
"orders": 6
},
{
"quantity": 6000,
"price": 3.1,
"orders": 5
}
],
"sell": [
{
"quantity": 3000,
"price": 3.4,
"orders": 3
},
{
"quantity": 3000,
"price": 3.45,
"orders": 3
},
{
"quantity": 7000,
"price": 3.5,
"orders": 6
},
{
"quantity": 14000,
"price": 3.55,
"orders": 6
},
{
"quantity": 5000,
"price": 3.6,
"orders": 4
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|93231",
"symbol": "INDHOTEL25MAY820CE",
"last_price": 3.4,
"volume": 1743000,
"average_price": 3.38,
"oi": 1538000,
"net_change": -2.9,
"total_buy_quantity": 646000,
"total_sell_quantity": 276000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.3,
"last_trade_time": "1746784787986",
"oi_day_high": 1564000,
"oi_day_low": 1483000
},
"NSE_FO:BIOCON25MAY325PE": {
"ohlc": {
"open": 11.85,
"high": 11.85,
"low": 6.5,
"close": 8.8
},
"depth": {
"buy": [
{
"quantity": 5000,
"price": 8.8,
"orders": 2
},
{
"quantity": 2500,
"price": 8.75,
"orders": 1
},
{
"quantity": 17500,
"price": 8.7,
"orders": 2
},
{
"quantity": 7500,
"price": 8.65,
"orders": 2
},
{
"quantity": 2500,
"price": 8.6,
"orders": 1
}
],
"sell": [
{
"quantity": 2500,
"price": 8.95,
"orders": 1
},
{
"quantity": 5000,
"price": 9,
"orders": 2
},
{
"quantity": 2500,
"price": 9.1,
"orders": 1
},
{
"quantity": 2500,
"price": 9.15,
"orders": 1
},
{
"quantity": 27500,
"price": 9.2,
"orders": 3
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|75655",
"symbol": "BIOCON25MAY325PE",
"last_price": 8.8,
"volume": 1460000,
"average_price": 9.16,
"oi": 545000,
"net_change": 0.65,
"total_buy_quantity": 537500,
"total_sell_quantity": 297500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.15,
"last_trade_time": "1746784797706",
"oi_day_high": 582500,
"oi_day_low": 445000
},
"NSE_FO:IRFC25MAY132.5CE": {
"ohlc": {
"open": 0.8,
"high": 0.85,
"low": 0.55,
"close": 0.65
},
"depth": {
"buy": [
{
"quantity": 52875,
"price": 0.55,
"orders": 8
},
{
"quantity": 77550,
"price": 0.5,
"orders": 11
},
{
"quantity": 38775,
"price": 0.45,
"orders": 4
},
{
"quantity": 31725,
"price": 0.4,
"orders": 4
},
{
"quantity": 197400,
"price": 0.35,
"orders": 5
}
],
"sell": [
{
"quantity": 38775,
"price": 0.65,
"orders": 8
},
{
"quantity": 38775,
"price": 0.7,
"orders": 7
},
{
"quantity": 42300,
"price": 0.75,
"orders": 8
},
{
"quantity": 10575,
"price": 0.8,
"orders": 1
},
{
"quantity": 38775,
"price": 0.85,
"orders": 5
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|108335",
"symbol": "IRFC25MAY132.5CE",
"last_price": 0.65,
"volume": 1096275,
"average_price": 0.64,
"oi": 2573250,
"net_change": -0.3,
"total_buy_quantity": 2076225,
"total_sell_quantity": 659175,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.95,
"last_trade_time": "1746784787208",
"oi_day_high": 2573250,
"oi_day_low": 2386425
},
"NSE_FO:ICICIBANK25MAY1400CE": {
"ohlc": {
"open": 40,
"high": 44.1,
"low": 25.4,
"close": 26.1
},
"depth": {
"buy": [
{
"quantity": 7700,
"price": 26,
"orders": 2
},
{
"quantity": 700,
"price": 25.95,
"orders": 1
},
{
"quantity": 700,
"price": 25.9,
"orders": 1
},
{
"quantity": 1400,
"price": 25.85,
"orders": 2
},
{
"quantity": 700,
"price": 25.8,
"orders": 1
}
],
"sell": [
{
"quantity": 700,
"price": 26.1,
"orders": 1
},
{
"quantity": 1400,
"price": 26.2,
"orders": 1
},
{
"quantity": 700,
"price": 26.3,
"orders": 1
},
{
"quantity": 2100,
"price": 26.35,
"orders": 3
},
{
"quantity": 1400,
"price": 26.4,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|90470",
"symbol": "ICICIBANK25MAY1400CE",
"last_price": 26.1,
"volume": 4539500,
"average_price": 32.05,
"oi": 1527400,
"net_change": -26.8,
"total_buy_quantity": 281400,
"total_sell_quantity": 255500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 90.4,
"last_trade_time": "1746784797231",
"oi_day_high": 1527400,
"oi_day_low": 1166900
},
"NSE_FO:NCC25MAY220PE": {
"ohlc": {
"open": 20.15,
"high": 20.6,
"low": 16.65,
"close": 16.55
},
"depth": {
"buy": [
{
"quantity": 3550,
"price": 16.55,
"orders": 2
},
{
"quantity": 3550,
"price": 16.5,
"orders": 2
},
{
"quantity": 3550,
"price": 16.45,
"orders": 2
},
{
"quantity": 1775,
"price": 16.4,
"orders": 1
},
{
"quantity": 1775,
"price": 16.35,
"orders": 1
}
],
"sell": [
{
"quantity": 1775,
"price": 16.75,
"orders": 1
},
{
"quantity": 1775,
"price": 16.8,
"orders": 1
},
{
"quantity": 1775,
"price": 16.85,
"orders": 1
},
{
"quantity": 1775,
"price": 16.9,
"orders": 1
},
{
"quantity": 1775,
"price": 17,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|108152",
"symbol": "NCC25MAY220PE",
"last_price": 16.55,
"volume": 26625,
"average_price": 18.54,
"oi": 788100,
"net_change": -0.35,
"total_buy_quantity": 228975,
"total_sell_quantity": 147325,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 36.9,
"last_trade_time": "1746784784345",
"oi_day_high": 798750,
"oi_day_low": 788100
},
"NSE_FO:VEDL25MAY420PE": {
"ohlc": {
"open": 26.15,
"high": 26.35,
"low": 19.5,
"close": 19.5
},
"depth": {
"buy": [
{
"quantity": 1150,
"price": 19.45,
"orders": 1
},
{
"quantity": 1150,
"price": 19.4,
"orders": 1
},
{
"quantity": 3450,
"price": 19.35,
"orders": 3
},
{
"quantity": 1150,
"price": 19.3,
"orders": 1
},
{
"quantity": 4600,
"price": 19.25,
"orders": 3
}
],
"sell": [
{
"quantity": 1150,
"price": 19.55,
"orders": 1
},
{
"quantity": 1150,
"price": 19.6,
"orders": 1
},
{
"quantity": 2300,
"price": 19.65,
"orders": 2
},
{
"quantity": 2300,
"price": 19.7,
"orders": 2
},
{
"quantity": 3450,
"price": 19.75,
"orders": 2
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|139762",
"symbol": "VEDL25MAY420PE",
"last_price": 19.5,
"volume": 817650,
"average_price": 22.98,
"oi": 1804350,
"net_change": -2.4,
"total_buy_quantity": 208150,
"total_sell_quantity": 109250,
"lower_circuit_limit": 1.9,
"upper_circuit_limit": 41.9,
"last_trade_time": "1746784584242",
"oi_day_high": 1895200,
"oi_day_low": 1777900
},
"NSE_FO:SAIL25MAY117.5CE": {
"ohlc": {
"open": 1.9,
"high": 1.9,
"low": 1.3,
"close": 1.85
},
"depth": {
"buy": [
{
"quantity": 28000,
"price": 1.7,
"orders": 4
},
{
"quantity": 40000,
"price": 1.65,
"orders": 5
},
{
"quantity": 32000,
"price": 1.6,
"orders": 5
},
{
"quantity": 20000,
"price": 1.55,
"orders": 4
},
{
"quantity": 24000,
"price": 1.5,
"orders": 4
}
],
"sell": [
{
"quantity": 24000,
"price": 1.8,
"orders": 4
},
{
"quantity": 36000,
"price": 1.85,
"orders": 6
},
{
"quantity": 20000,
"price": 1.9,
"orders": 2
},
{
"quantity": 32000,
"price": 1.95,
"orders": 5
},
{
"quantity": 16000,
"price": 2,
"orders": 4
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|135181",
"symbol": "SAIL25MAY117.5CE",
"last_price": 1.85,
"volume": 1456000,
"average_price": 1.58,
"oi": 2548000,
"net_change": -0.2,
"total_buy_quantity": 1240000,
"total_sell_quantity": 708000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.05,
"last_trade_time": "1746784632193",
"oi_day_high": 2712000,
"oi_day_low": 2512000
},
"NSE_FO:VOLTAS25MAY1280PE": {
"ohlc": {
"open": 96.75,
"high": 99,
"low": 66.15,
"close": 66.55
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 66.55,
"orders": 1
},
{
"quantity": 300,
"price": 66.5,
"orders": 1
},
{
"quantity": 600,
"price": 66.05,
"orders": 2
},
{
"quantity": 300,
"price": 65.9,
"orders": 1
},
{
"quantity": 300,
"price": 65.7,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 67.1,
"orders": 1
},
{
"quantity": 900,
"price": 67.15,
"orders": 2
},
{
"quantity": 300,
"price": 68.55,
"orders": 1
},
{
"quantity": 1500,
"price": 68.6,
"orders": 1
},
{
"quantity": 1500,
"price": 68.65,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|139980",
"symbol": "VOLTAS25MAY1280PE",
"last_price": 66.55,
"volume": 101400,
"average_price": 75.75,
"oi": 180900,
"net_change": -16.85,
"total_buy_quantity": 33000,
"total_sell_quantity": 41700,
"lower_circuit_limit": 30.1,
"upper_circuit_limit": 136.7,
"last_trade_time": "1746784746162",
"oi_day_high": 202800,
"oi_day_low": 179700
},
"NSE_FO:CUMMINSIND25MAY2950PE": {
"ohlc": {
"open": 247.25,
"high": 258.05,
"low": 226.55,
"close": 238.1
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 224.15,
"orders": 1
},
{
"quantity": 150,
"price": 224.1,
"orders": 1
},
{
"quantity": 150,
"price": 224,
"orders": 1
},
{
"quantity": 600,
"price": 213.8,
"orders": 1
},
{
"quantity": 600,
"price": 213.3,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 230.9,
"orders": 1
},
{
"quantity": 300,
"price": 230.95,
"orders": 1
},
{
"quantity": 150,
"price": 231.1,
"orders": 1
},
{
"quantity": 300,
"price": 233.95,
"orders": 1
},
{
"quantity": 600,
"price": 244.15,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|83869",
"symbol": "CUMMINSIND25MAY2950PE",
"last_price": 238.1,
"volume": 2700,
"average_price": 240.75,
"oi": 33150,
"net_change": 26.45,
"total_buy_quantity": 11700,
"total_sell_quantity": 12600,
"lower_circuit_limit": 84.95,
"upper_circuit_limit": 338.35,
"last_trade_time": "1746782625409",
"oi_day_high": 33600,
"oi_day_low": 33150
},
"NSE_FO:CROMPTON25MAY345CE": {
"ohlc": {
"open": 6.85,
"high": 6.9,
"low": 4.85,
"close": 5.9
},
"depth": {
"buy": [
{
"quantity": 3600,
"price": 5.7,
"orders": 2
},
{
"quantity": 7200,
"price": 5.6,
"orders": 1
},
{
"quantity": 7200,
"price": 5.45,
"orders": 1
},
{
"quantity": 18000,
"price": 5.4,
"orders": 2
},
{
"quantity": 7200,
"price": 5.35,
"orders": 1
}
],
"sell": [
{
"quantity": 1800,
"price": 5.9,
"orders": 1
},
{
"quantity": 1800,
"price": 6,
"orders": 1
},
{
"quantity": 18000,
"price": 6.15,
"orders": 2
},
{
"quantity": 1800,
"price": 6.85,
"orders": 1
},
{
"quantity": 36000,
"price": 7.2,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|83356",
"symbol": "CROMPTON25MAY345CE",
"last_price": 5.9,
"volume": 255600,
"average_price": 5.68,
"oi": 273600,
"net_change": -0.95,
"total_buy_quantity": 349200,
"total_sell_quantity": 311400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.85,
"last_trade_time": "1746784153278",
"oi_day_high": 273600,
"oi_day_low": 189000
},
"NSE_FO:AARTIIND25MAY440CE": {
"ohlc": {
"open": 18.05,
"high": 36.05,
"low": 18,
"close": 26.65
},
"depth": {
"buy": [
{
"quantity": 2000,
"price": 26.4,
"orders": 2
},
{
"quantity": 1000,
"price": 26.25,
"orders": 1
},
{
"quantity": 1000,
"price": 26.15,
"orders": 1
},
{
"quantity": 1000,
"price": 26,
"orders": 1
},
{
"quantity": 1000,
"price": 25.95,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 26.95,
"orders": 1
},
{
"quantity": 1000,
"price": 27,
"orders": 1
},
{
"quantity": 1000,
"price": 27.15,
"orders": 1
},
{
"quantity": 4000,
"price": 27.2,
"orders": 4
},
{
"quantity": 1000,
"price": 27.5,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|63460",
"symbol": "AARTIIND25MAY440CE",
"last_price": 26.65,
"volume": 273000,
"average_price": 29.11,
"oi": 378000,
"net_change": 3.05,
"total_buy_quantity": 125000,
"total_sell_quantity": 144000,
"lower_circuit_limit": 3.6,
"upper_circuit_limit": 43.6,
"last_trade_time": "1746784644904",
"oi_day_high": 378000,
"oi_day_low": 356000
},
"NSE_FO:RAMCOCEM25MAY990PE": {
"ohlc": {
"open": 37.7,
"high": 37.7,
"low": 37.7,
"close": 37.7
},
"depth": {
"buy": [
{
"quantity": 3400,
"price": 56.05,
"orders": 2
},
{
"quantity": 8500,
"price": 56,
"orders": 1
},
{
"quantity": 5950,
"price": 55.75,
"orders": 2
},
{
"quantity": 8500,
"price": 54.35,
"orders": 1
},
{
"quantity": 4250,
"price": 52.9,
"orders": 1
}
],
"sell": [
{
"quantity": 850,
"price": 74.8,
"orders": 1
},
{
"quantity": 2550,
"price": 74.85,
"orders": 1
},
{
"quantity": 4250,
"price": 75.3,
"orders": 1
},
{
"quantity": 3400,
"price": 75.9,
"orders": 1
},
{
"quantity": 8500,
"price": 77.1,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+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": 56100,
"total_sell_quantity": 28050,
"lower_circuit_limit": 18.5,
"upper_circuit_limit": 81.3,
"last_trade_time": "1745296233000",
"oi_day_high": 0,
"oi_day_low": 0
},
"NSE_FO:MARICO25MAY720PE": {
"ohlc": {
"open": 18.65,
"high": 20.95,
"low": 15.9,
"close": 17
},
"depth": {
"buy": [
{
"quantity": 2400,
"price": 16.8,
"orders": 2
},
{
"quantity": 2400,
"price": 16.75,
"orders": 2
},
{
"quantity": 2400,
"price": 16.7,
"orders": 2
},
{
"quantity": 1200,
"price": 16.65,
"orders": 1
},
{
"quantity": 1200,
"price": 16.6,
"orders": 1
}
],
"sell": [
{
"quantity": 16800,
"price": 17,
"orders": 2
},
{
"quantity": 15600,
"price": 17.15,
"orders": 3
},
{
"quantity": 22800,
"price": 17.2,
"orders": 3
},
{
"quantity": 2400,
"price": 17.25,
"orders": 2
},
{
"quantity": 38400,
"price": 17.3,
"orders": 3
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|104183",
"symbol": "MARICO25MAY720PE",
"last_price": 17,
"volume": 692400,
"average_price": 18.27,
"oi": 412800,
"net_change": -1.75,
"total_buy_quantity": 258000,
"total_sell_quantity": 280800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 38.75,
"last_trade_time": "1746784799063",
"oi_day_high": 424800,
"oi_day_low": 355200
},
"NSE_FO:AXISBANK25MAY1210PE": {
"ohlc": {
"open": 55,
"high": 64,
"low": 53.6,
"close": 61.6
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 61,
"orders": 1
},
{
"quantity": 625,
"price": 60.95,
"orders": 1
},
{
"quantity": 625,
"price": 60.6,
"orders": 1
},
{
"quantity": 625,
"price": 60.15,
"orders": 1
},
{
"quantity": 1875,
"price": 60.1,
"orders": 1
}
],
"sell": [
{
"quantity": 625,
"price": 61.55,
"orders": 1
},
{
"quantity": 625,
"price": 61.6,
"orders": 1
},
{
"quantity": 625,
"price": 62.3,
"orders": 1
},
{
"quantity": 2500,
"price": 63.2,
"orders": 1
},
{
"quantity": 2500,
"price": 63.55,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|70941",
"symbol": "AXISBANK25MAY1210PE",
"last_price": 61.6,
"volume": 14375,
"average_price": 58.09,
"oi": 215000,
"net_change": 11,
"total_buy_quantity": 73125,
"total_sell_quantity": 50625,
"lower_circuit_limit": 16.1,
"upper_circuit_limit": 115.4,
"last_trade_time": "1746784543214",
"oi_day_high": 215625,
"oi_day_low": 211875
},
"NSE_FO:SRF25MAY3050PE": {
"ohlc": {
"open": 170,
"high": 180,
"low": 128.5,
"close": 132.45
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 127.85,
"orders": 1
},
{
"quantity": 375,
"price": 127.75,
"orders": 1
},
{
"quantity": 375,
"price": 127.7,
"orders": 1
},
{
"quantity": 1875,
"price": 124.65,
"orders": 1
},
{
"quantity": 375,
"price": 123.55,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 134.75,
"orders": 1
},
{
"quantity": 375,
"price": 134.85,
"orders": 1
},
{
"quantity": 375,
"price": 134.9,
"orders": 1
},
{
"quantity": 375,
"price": 137.4,
"orders": 1
},
{
"quantity": 375,
"price": 137.95,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|139438",
"symbol": "SRF25MAY3050PE",
"last_price": 132.45,
"volume": 111375,
"average_price": 148.1,
"oi": 54375,
"net_change": -35.1,
"total_buy_quantity": 24000,
"total_sell_quantity": 34500,
"lower_circuit_limit": 64.15,
"upper_circuit_limit": 270.95,
"last_trade_time": "1746784798698",
"oi_day_high": 71250,
"oi_day_low": 50250
},
"NSE_FO:APOLLOTYRE25MAY470PE": {
"ohlc": {
"open": 11.65,
"high": 23.25,
"low": 11.35,
"close": 18.5
},
"depth": {
"buy": [
{
"quantity": 1700,
"price": 18.45,
"orders": 1
},
{
"quantity": 3400,
"price": 18.4,
"orders": 2
},
{
"quantity": 1700,
"price": 18.35,
"orders": 1
},
{
"quantity": 1700,
"price": 18.3,
"orders": 1
},
{
"quantity": 1700,
"price": 18.25,
"orders": 1
}
],
"sell": [
{
"quantity": 1700,
"price": 19.4,
"orders": 1
},
{
"quantity": 1700,
"price": 19.45,
"orders": 1
},
{
"quantity": 1700,
"price": 19.5,
"orders": 1
},
{
"quantity": 3400,
"price": 19.55,
"orders": 2
},
{
"quantity": 18700,
"price": 19.75,
"orders": 3
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|68711",
"symbol": "APOLLOTYRE25MAY470PE",
"last_price": 18.5,
"volume": 2791400,
"average_price": 18.57,
"oi": 399500,
"net_change": 7.35,
"total_buy_quantity": 181900,
"total_sell_quantity": 204000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 38.15,
"last_trade_time": "1746784755959",
"oi_day_high": 754800,
"oi_day_low": 397800
},
"NSE_FO:SHRIRAMFIN25MAY700CE": {
"ohlc": {
"open": 3.1,
"high": 3.1,
"low": 2,
"close": 2.15
},
"depth": {
"buy": [
{
"quantity": 6000,
"price": 2.1,
"orders": 3
},
{
"quantity": 69000,
"price": 2.05,
"orders": 7
},
{
"quantity": 28500,
"price": 2,
"orders": 17
},
{
"quantity": 8250,
"price": 1.95,
"orders": 2
},
{
"quantity": 9000,
"price": 1.9,
"orders": 5
}
],
"sell": [
{
"quantity": 1500,
"price": 2.15,
"orders": 2
},
{
"quantity": 2250,
"price": 2.2,
"orders": 3
},
{
"quantity": 1500,
"price": 2.25,
"orders": 2
},
{
"quantity": 4500,
"price": 2.3,
"orders": 4
},
{
"quantity": 1500,
"price": 2.35,
"orders": 2
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|122656",
"symbol": "SHRIRAMFIN25MAY700CE",
"last_price": 2.15,
"volume": 823500,
"average_price": 2.28,
"oi": 2999250,
"net_change": -0.95,
"total_buy_quantity": 721500,
"total_sell_quantity": 255750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.1,
"last_trade_time": "1746784794279",
"oi_day_high": 3000750,
"oi_day_low": 2883000
},
"NSE_FO:COALINDIA25MAY400PE": {
"ohlc": {
"open": 21.15,
"high": 25,
"low": 20.15,
"close": 20.5
},
"depth": {
"buy": [
{
"quantity": 2100,
"price": 20.5,
"orders": 2
},
{
"quantity": 2100,
"price": 20.45,
"orders": 2
},
{
"quantity": 1050,
"price": 20.35,
"orders": 1
},
{
"quantity": 1050,
"price": 20.3,
"orders": 1
},
{
"quantity": 2100,
"price": 20.25,
"orders": 2
}
],
"sell": [
{
"quantity": 1050,
"price": 20.7,
"orders": 1
},
{
"quantity": 1050,
"price": 20.75,
"orders": 1
},
{
"quantity": 2100,
"price": 20.8,
"orders": 2
},
{
"quantity": 1050,
"price": 20.85,
"orders": 1
},
{
"quantity": 1050,
"price": 20.9,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|75298",
"symbol": "COALINDIA25MAY400PE",
"last_price": 20.5,
"volume": 250950,
"average_price": 21.76,
"oi": 1662150,
"net_change": 1.45,
"total_buy_quantity": 166950,
"total_sell_quantity": 142800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 39.05,
"last_trade_time": "1746784713156",
"oi_day_high": 1734600,
"oi_day_low": 1659000
},
"NSE_FO:EXIDEIND25MAY380CE": {
"ohlc": {
"open": 5.7,
"high": 5.7,
"low": 4.15,
"close": 5.45
},
"depth": {
"buy": [
{
"quantity": 5400,
"price": 5.35,
"orders": 2
},
{
"quantity": 3600,
"price": 5.3,
"orders": 2
},
{
"quantity": 7200,
"price": 5.25,
"orders": 4
},
{
"quantity": 5400,
"price": 5.2,
"orders": 3
},
{
"quantity": 5400,
"price": 5.15,
"orders": 3
}
],
"sell": [
{
"quantity": 1800,
"price": 5.45,
"orders": 1
},
{
"quantity": 7200,
"price": 5.5,
"orders": 4
},
{
"quantity": 9000,
"price": 5.55,
"orders": 4
},
{
"quantity": 9000,
"price": 5.6,
"orders": 5
},
{
"quantity": 7200,
"price": 5.65,
"orders": 3
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|82125",
"symbol": "EXIDEIND25MAY380CE",
"last_price": 5.45,
"volume": 1920600,
"average_price": 4.85,
"oi": 2399400,
"net_change": -0.5,
"total_buy_quantity": 579600,
"total_sell_quantity": 342000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.95,
"last_trade_time": "1746784779065",
"oi_day_high": 2421000,
"oi_day_low": 2219400
},
"NSE_FO:CYIENT25MAY1240PE": {
"ohlc": {
"open": 80,
"high": 85.65,
"low": 80,
"close": 81.15
},
"depth": {
"buy": [
{
"quantity": 900,
"price": 71.4,
"orders": 1
},
{
"quantity": 300,
"price": 69.85,
"orders": 1
},
{
"quantity": 3600,
"price": 69.8,
"orders": 1
},
{
"quantity": 15000,
"price": 57.75,
"orders": 1
},
{
"quantity": 2700,
"price": 44.2,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 82.45,
"orders": 1
},
{
"quantity": 300,
"price": 82.5,
"orders": 1
},
{
"quantity": 1200,
"price": 82.75,
"orders": 1
},
{
"quantity": 3600,
"price": 88.7,
"orders": 1
},
{
"quantity": 3000,
"price": 89.65,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|77665",
"symbol": "CYIENT25MAY1240PE",
"last_price": 81.15,
"volume": 5100,
"average_price": 83.43,
"oi": 37500,
"net_change": 15.3,
"total_buy_quantity": 22500,
"total_sell_quantity": 26100,
"lower_circuit_limit": 6,
"upper_circuit_limit": 125.7,
"last_trade_time": "1746775532116",
"oi_day_high": 37500,
"oi_day_low": 36900
},
"NSE_FO:ATGL25MAY620PE": {
"ohlc": {
"open": 41.7,
"high": 47.4,
"low": 36.45,
"close": 36.8
},
"depth": {
"buy": [
{
"quantity": 775,
"price": 36.75,
"orders": 1
},
{
"quantity": 775,
"price": 36.7,
"orders": 1
},
{
"quantity": 1550,
"price": 36.05,
"orders": 1
},
{
"quantity": 775,
"price": 35.55,
"orders": 1
},
{
"quantity": 3100,
"price": 35.5,
"orders": 1
}
],
"sell": [
{
"quantity": 1550,
"price": 37.6,
"orders": 2
},
{
"quantity": 775,
"price": 37.65,
"orders": 1
},
{
"quantity": 775,
"price": 39.05,
"orders": 1
},
{
"quantity": 3100,
"price": 39.1,
"orders": 1
},
{
"quantity": 775,
"price": 39.85,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|68172",
"symbol": "ATGL25MAY620PE",
"last_price": 36.8,
"volume": 48825,
"average_price": 42.81,
"oi": 99975,
"net_change": 1.85,
"total_buy_quantity": 68975,
"total_sell_quantity": 76725,
"lower_circuit_limit": 5.4,
"upper_circuit_limit": 64.5,
"last_trade_time": "1746784711779",
"oi_day_high": 106950,
"oi_day_low": 98425
},
"NSE_FO:TECHM25MAY1440PE": {
"ohlc": {
"open": 25.25,
"high": 27.9,
"low": 21.3,
"close": 23.85
},
"depth": {
"buy": [
{
"quantity": 600,
"price": 23.7,
"orders": 1
},
{
"quantity": 1800,
"price": 23.65,
"orders": 1
},
{
"quantity": 600,
"price": 23.6,
"orders": 1
},
{
"quantity": 1800,
"price": 20.9,
"orders": 1
},
{
"quantity": 12600,
"price": 20.85,
"orders": 2
}
],
"sell": [
{
"quantity": 600,
"price": 24.4,
"orders": 1
},
{
"quantity": 600,
"price": 24.95,
"orders": 1
},
{
"quantity": 15000,
"price": 25,
"orders": 4
},
{
"quantity": 12000,
"price": 26.9,
"orders": 1
},
{
"quantity": 1800,
"price": 27.9,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|132320",
"symbol": "TECHM25MAY1440PE",
"last_price": 23.85,
"volume": 201600,
"average_price": 24.62,
"oi": 173400,
"net_change": 2.45,
"total_buy_quantity": 129000,
"total_sell_quantity": 103200,
"lower_circuit_limit": 1.05,
"upper_circuit_limit": 41.75,
"last_trade_time": "1746784775915",
"oi_day_high": 189000,
"oi_day_low": 168000
},
"NSE_FO:SONACOMS25MAY470PE": {
"ohlc": {
"open": 11.85,
"high": 13.2,
"low": 10.5,
"close": 10.8
},
"depth": {
"buy": [
{
"quantity": 775,
"price": 10.7,
"orders": 1
},
{
"quantity": 1550,
"price": 10.65,
"orders": 1
},
{
"quantity": 775,
"price": 10.5,
"orders": 1
},
{
"quantity": 1550,
"price": 10.45,
"orders": 1
},
{
"quantity": 1550,
"price": 10.25,
"orders": 1
}
],
"sell": [
{
"quantity": 2325,
"price": 10.95,
"orders": 2
},
{
"quantity": 3100,
"price": 11.1,
"orders": 1
},
{
"quantity": 775,
"price": 11.2,
"orders": 1
},
{
"quantity": 6975,
"price": 11.35,
"orders": 2
},
{
"quantity": 3875,
"price": 11.4,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|139022",
"symbol": "SONACOMS25MAY470PE",
"last_price": 10.8,
"volume": 59675,
"average_price": 11.81,
"oi": 142600,
"net_change": 1.3,
"total_buy_quantity": 190650,
"total_sell_quantity": 189100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.5,
"last_trade_time": "1746782499059",
"oi_day_high": 148025,
"oi_day_low": 141825
},
"NSE_FO:ASIANPAINT25MAY2460PE": {
"ohlc": {
"open": 178.9,
"high": 178.9,
"low": 138.8,
"close": 170
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 158.1,
"orders": 1
},
{
"quantity": 400,
"price": 158.05,
"orders": 1
},
{
"quantity": 400,
"price": 156.05,
"orders": 1
},
{
"quantity": 400,
"price": 154.05,
"orders": 1
},
{
"quantity": 800,
"price": 153.75,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 161.8,
"orders": 1
},
{
"quantity": 200,
"price": 161.85,
"orders": 1
},
{
"quantity": 200,
"price": 162.05,
"orders": 1
},
{
"quantity": 200,
"price": 162.1,
"orders": 1
},
{
"quantity": 200,
"price": 162.55,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|68940",
"symbol": "ASIANPAINT25MAY2460PE",
"last_price": 170,
"volume": 6600,
"average_price": 161.09,
"oi": 78600,
"net_change": -4.45,
"total_buy_quantity": 24000,
"total_sell_quantity": 22400,
"lower_circuit_limit": 97.1,
"upper_circuit_limit": 251.8,
"last_trade_time": "1746778630449",
"oi_day_high": 80000,
"oi_day_low": 78400
},
"NSE_FO:GRANULES25MAY480CE": {
"ohlc": {
"open": 5.3,
"high": 6.1,
"low": 4.3,
"close": 4.85
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 5.1,
"orders": 1
},
{
"quantity": 1000,
"price": 5.05,
"orders": 1
},
{
"quantity": 2000,
"price": 5,
"orders": 2
},
{
"quantity": 2000,
"price": 4.95,
"orders": 2
},
{
"quantity": 2000,
"price": 4.9,
"orders": 2
}
],
"sell": [
{
"quantity": 1000,
"price": 5.3,
"orders": 1
},
{
"quantity": 1000,
"price": 5.35,
"orders": 1
},
{
"quantity": 1000,
"price": 5.4,
"orders": 1
},
{
"quantity": 1000,
"price": 5.45,
"orders": 1
},
{
"quantity": 2000,
"price": 5.5,
"orders": 2
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|84329",
"symbol": "GRANULES25MAY480CE",
"last_price": 4.85,
"volume": 215000,
"average_price": 5.04,
"oi": 486000,
"net_change": -0.5,
"total_buy_quantity": 402000,
"total_sell_quantity": 203000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.35,
"last_trade_time": "1746784572440",
"oi_day_high": 514000,
"oi_day_low": 469000
},
"NSE_FO:BANKINDIA25MAY119PE": {
"ohlc": {
"open": 10.7,
"high": 11.15,
"low": 10.55,
"close": 10.55
},
"depth": {
"buy": [
{
"quantity": 14475,
"price": 10.25,
"orders": 2
},
{
"quantity": 4825,
"price": 10.1,
"orders": 1
},
{
"quantity": 19300,
"price": 9.9,
"orders": 1
},
{
"quantity": 19300,
"price": 9.7,
"orders": 1
},
{
"quantity": 48250,
"price": 9.65,
"orders": 1
}
],
"sell": [
{
"quantity": 4825,
"price": 10.6,
"orders": 1
},
{
"quantity": 4825,
"price": 10.65,
"orders": 1
},
{
"quantity": 4825,
"price": 10.7,
"orders": 1
},
{
"quantity": 43425,
"price": 10.8,
"orders": 2
},
{
"quantity": 135100,
"price": 10.95,
"orders": 4
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|74052",
"symbol": "BANKINDIA25MAY119PE",
"last_price": 10.55,
"volume": 14475,
"average_price": 10.8,
"oi": 135100,
"net_change": -1.1,
"total_buy_quantity": 395650,
"total_sell_quantity": 448725,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.05,
"last_trade_time": "1746782108336",
"oi_day_high": 135100,
"oi_day_low": 130275
},
"NSE_FO:VBL25MAY530CE": {
"ohlc": {
"open": 3.5,
"high": 7,
"low": 3.05,
"close": 5.5
},
"depth": {
"buy": [
{
"quantity": 1750,
"price": 5.35,
"orders": 2
},
{
"quantity": 1750,
"price": 5.3,
"orders": 2
},
{
"quantity": 7000,
"price": 5.25,
"orders": 3
},
{
"quantity": 1750,
"price": 5.2,
"orders": 2
},
{
"quantity": 16625,
"price": 5.15,
"orders": 6
}
],
"sell": [
{
"quantity": 1750,
"price": 5.45,
"orders": 2
},
{
"quantity": 2625,
"price": 5.5,
"orders": 2
},
{
"quantity": 2625,
"price": 5.55,
"orders": 2
},
{
"quantity": 2625,
"price": 5.6,
"orders": 1
},
{
"quantity": 12250,
"price": 5.7,
"orders": 6
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|145747",
"symbol": "VBL25MAY530CE",
"last_price": 5.5,
"volume": 1310750,
"average_price": 4.93,
"oi": 874125,
"net_change": -0.05,
"total_buy_quantity": 371875,
"total_sell_quantity": 243250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.55,
"last_trade_time": "1746784793605",
"oi_day_high": 937125,
"oi_day_low": 814625
},
"NSE_FO:INFY25MAY1480PE": {
"ohlc": {
"open": 27.95,
"high": 31.9,
"low": 24.15,
"close": 25.35
},
"depth": {
"buy": [
{
"quantity": 1600,
"price": 25.2,
"orders": 4
},
{
"quantity": 800,
"price": 25.15,
"orders": 2
},
{
"quantity": 1600,
"price": 25.1,
"orders": 3
},
{
"quantity": 800,
"price": 25.05,
"orders": 2
},
{
"quantity": 800,
"price": 25,
"orders": 2
}
],
"sell": [
{
"quantity": 400,
"price": 25.35,
"orders": 1
},
{
"quantity": 2000,
"price": 25.4,
"orders": 3
},
{
"quantity": 2800,
"price": 25.45,
"orders": 5
},
{
"quantity": 2400,
"price": 25.5,
"orders": 4
},
{
"quantity": 2000,
"price": 25.55,
"orders": 3
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|95140",
"symbol": "INFY25MAY1480PE",
"last_price": 25.35,
"volume": 1050000,
"average_price": 28.12,
"oi": 792400,
"net_change": -0.4,
"total_buy_quantity": 252800,
"total_sell_quantity": 103600,
"lower_circuit_limit": 0.7,
"upper_circuit_limit": 50.8,
"last_trade_time": "1746784791668",
"oi_day_high": 868400,
"oi_day_low": 789200
},
"NSE_FO:FEDERALBNK25MAY202.5PE": {
"ohlc": {
"open": 16.3,
"high": 16.85,
"low": 15.15,
"close": 16.05
},
"depth": {
"buy": [
{
"quantity": 5000,
"price": 15.2,
"orders": 1
},
{
"quantity": 50000,
"price": 14.65,
"orders": 1
},
{
"quantity": 15000,
"price": 14.55,
"orders": 1
},
{
"quantity": 60000,
"price": 14.5,
"orders": 3
},
{
"quantity": 25000,
"price": 13.95,
"orders": 1
}
],
"sell": [
{
"quantity": 5000,
"price": 15.8,
"orders": 1
},
{
"quantity": 5000,
"price": 15.85,
"orders": 1
},
{
"quantity": 20000,
"price": 15.9,
"orders": 1
},
{
"quantity": 55000,
"price": 16,
"orders": 3
},
{
"quantity": 15000,
"price": 16.15,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|88994",
"symbol": "FEDERALBNK25MAY202.5PE",
"last_price": 16.05,
"volume": 140000,
"average_price": 15.76,
"oi": 625000,
"net_change": -0.35,
"total_buy_quantity": 420000,
"total_sell_quantity": 455000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 36.4,
"last_trade_time": "1746777875259",
"oi_day_high": 635000,
"oi_day_low": 605000
},
"NSE_FO:CAMS25MAY4050PE": {
"ohlc": {
"open": 345.6,
"high": 345.6,
"low": 345.6,
"close": 345.6
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 553.25,
"orders": 1
},
{
"quantity": 125,
"price": 548.35,
"orders": 1
},
{
"quantity": 1375,
"price": 543.4,
"orders": 2
},
{
"quantity": 625,
"price": 543.3,
"orders": 1
},
{
"quantity": 1250,
"price": 516.3,
"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": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|78659",
"symbol": "CAMS25MAY4050PE",
"last_price": 345.6,
"volume": 0,
"average_price": 0,
"oi": 2250,
"net_change": 0,
"total_buy_quantity": 10375,
"total_sell_quantity": 0,
"lower_circuit_limit": 117.6,
"upper_circuit_limit": 573.6,
"last_trade_time": "1746677204000",
"oi_day_high": 2250,
"oi_day_low": 2250
},
"NSE_FO:POLYCAB25MAY5500CE": {
"ohlc": {
"open": 336.1,
"high": 402.5,
"low": 321.45,
"close": 378.6
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 373.6,
"orders": 1
},
{
"quantity": 125,
"price": 373.55,
"orders": 1
},
{
"quantity": 375,
"price": 370.6,
"orders": 2
},
{
"quantity": 250,
"price": 370.55,
"orders": 1
},
{
"quantity": 250,
"price": 364.1,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 379.6,
"orders": 1
},
{
"quantity": 125,
"price": 379.65,
"orders": 1
},
{
"quantity": 250,
"price": 398.45,
"orders": 1
},
{
"quantity": 375,
"price": 398.5,
"orders": 1
},
{
"quantity": 500,
"price": 399.15,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|131657",
"symbol": "POLYCAB25MAY5500CE",
"last_price": 378.6,
"volume": 23875,
"average_price": 351.14,
"oi": 56750,
"net_change": -3.55,
"total_buy_quantity": 9375,
"total_sell_quantity": 13875,
"lower_circuit_limit": 73.85,
"upper_circuit_limit": 690.45,
"last_trade_time": "1746784684942",
"oi_day_high": 59375,
"oi_day_low": 56625
},
"NSE_FO:BOSCHLTD25MAY28500PE": {
"ohlc": {
"open": 442.25,
"high": 442.25,
"low": 442.25,
"close": 442.25
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 271.05,
"orders": 1
},
{
"quantity": 100,
"price": 271,
"orders": 1
},
{
"quantity": 200,
"price": 261,
"orders": 1
},
{
"quantity": 25,
"price": 201,
"orders": 1
},
{
"quantity": 100,
"price": 193.3,
"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": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|76086",
"symbol": "BOSCHLTD25MAY28500PE",
"last_price": 442.25,
"volume": 50,
"average_price": 442.25,
"oi": 1400,
"net_change": 147.25,
"total_buy_quantity": 2075,
"total_sell_quantity": 0,
"lower_circuit_limit": 11.95,
"upper_circuit_limit": 578.05,
"last_trade_time": "1746765754825",
"oi_day_high": 1425,
"oi_day_low": 1400
},
"NSE_FO:HAL25MAY4300CE": {
"ohlc": {
"open": 270,
"high": 390,
"low": 261,
"close": 326.55
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 325,
"orders": 1
},
{
"quantity": 150,
"price": 324.95,
"orders": 1
},
{
"quantity": 150,
"price": 324.9,
"orders": 1
},
{
"quantity": 150,
"price": 324.85,
"orders": 1
},
{
"quantity": 150,
"price": 323.45,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 328.25,
"orders": 1
},
{
"quantity": 300,
"price": 328.3,
"orders": 2
},
{
"quantity": 150,
"price": 329.4,
"orders": 1
},
{
"quantity": 150,
"price": 329.5,
"orders": 1
},
{
"quantity": 150,
"price": 329.55,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|85703",
"symbol": "HAL25MAY4300CE",
"last_price": 326.55,
"volume": 86550,
"average_price": 332.09,
"oi": 161700,
"net_change": 54.6,
"total_buy_quantity": 14700,
"total_sell_quantity": 21150,
"lower_circuit_limit": 65.75,
"upper_circuit_limit": 652.2,
"last_trade_time": "1746784759782",
"oi_day_high": 162900,
"oi_day_low": 160650
},
"NSE_FO:COFORGE25MAY7300PE": {
"ohlc": {
"open": 149.05,
"high": 181.5,
"low": 127.9,
"close": 136.5
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 133.9,
"orders": 1
},
{
"quantity": 75,
"price": 133.85,
"orders": 1
},
{
"quantity": 75,
"price": 133.75,
"orders": 1
},
{
"quantity": 75,
"price": 133.7,
"orders": 1
},
{
"quantity": 75,
"price": 132.55,
"orders": 1
}
],
"sell": [
{
"quantity": 75,
"price": 140.9,
"orders": 1
},
{
"quantity": 75,
"price": 140.95,
"orders": 1
},
{
"quantity": 75,
"price": 160.65,
"orders": 1
},
{
"quantity": 1500,
"price": 160.7,
"orders": 1
},
{
"quantity": 75,
"price": 161.45,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|82051",
"symbol": "COFORGE25MAY7300PE",
"last_price": 136.5,
"volume": 124200,
"average_price": 161.52,
"oi": 76950,
"net_change": -2.55,
"total_buy_quantity": 12300,
"total_sell_quantity": 16500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 283.7,
"last_trade_time": "1746784799060",
"oi_day_high": 77100,
"oi_day_low": 69075
},
"NSE_FO:INOXWIND25MAY180PE": {
"ohlc": {
"open": 28,
"high": 28,
"low": 24.05,
"close": 24.2
},
"depth": {
"buy": [
{
"quantity": 3225,
"price": 23.05,
"orders": 1
},
{
"quantity": 12900,
"price": 23,
"orders": 1
},
{
"quantity": 3225,
"price": 22.9,
"orders": 1
},
{
"quantity": 6450,
"price": 22.85,
"orders": 1
},
{
"quantity": 9675,
"price": 22.8,
"orders": 1
}
],
"sell": [
{
"quantity": 3225,
"price": 24.1,
"orders": 1
},
{
"quantity": 3225,
"price": 24.15,
"orders": 1
},
{
"quantity": 3225,
"price": 24.55,
"orders": 1
},
{
"quantity": 3225,
"price": 24.8,
"orders": 1
},
{
"quantity": 3225,
"price": 25.45,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|106102",
"symbol": "INOXWIND25MAY180PE",
"last_price": 24.2,
"volume": 332175,
"average_price": 25.33,
"oi": 403125,
"net_change": 1.1,
"total_buy_quantity": 287025,
"total_sell_quantity": 303150,
"lower_circuit_limit": 3.1,
"upper_circuit_limit": 43.1,
"last_trade_time": "1746784740014",
"oi_day_high": 506325,
"oi_day_low": 387000
},
"NSE_FO:SIEMENS25MAY2900PE": {
"ohlc": {
"open": 190,
"high": 227.65,
"low": 155.3,
"close": 155.95
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 154.4,
"orders": 1
},
{
"quantity": 75,
"price": 154.35,
"orders": 1
},
{
"quantity": 75,
"price": 147,
"orders": 1
},
{
"quantity": 525,
"price": 145.85,
"orders": 2
},
{
"quantity": 75,
"price": 143.25,
"orders": 1
}
],
"sell": [
{
"quantity": 75,
"price": 157.6,
"orders": 1
},
{
"quantity": 2475,
"price": 157.65,
"orders": 1
},
{
"quantity": 75,
"price": 157.8,
"orders": 1
},
{
"quantity": 75,
"price": 157.85,
"orders": 1
},
{
"quantity": 75,
"price": 166.25,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|41423",
"symbol": "SIEMENS25MAY2900PE",
"last_price": 155.95,
"volume": 77850,
"average_price": 175.35,
"oi": 117000,
"net_change": -16.2,
"total_buy_quantity": 6375,
"total_sell_quantity": 12225,
"lower_circuit_limit": 60.45,
"upper_circuit_limit": 283.85,
"last_trade_time": "1746784770379",
"oi_day_high": 121125,
"oi_day_low": 115875
},
"NSE_FO:WIPRO25MAY242.5PE": {
"ohlc": {
"open": 8.25,
"high": 9,
"low": 6.3,
"close": 6.7
},
"depth": {
"buy": [
{
"quantity": 6000,
"price": 6.65,
"orders": 2
},
{
"quantity": 18000,
"price": 6.6,
"orders": 5
},
{
"quantity": 24000,
"price": 6.55,
"orders": 5
},
{
"quantity": 15000,
"price": 6.5,
"orders": 4
},
{
"quantity": 24000,
"price": 6.45,
"orders": 5
}
],
"sell": [
{
"quantity": 36000,
"price": 6.75,
"orders": 9
},
{
"quantity": 15000,
"price": 6.8,
"orders": 4
},
{
"quantity": 18000,
"price": 6.85,
"orders": 4
},
{
"quantity": 3000,
"price": 6.9,
"orders": 1
},
{
"quantity": 9000,
"price": 6.95,
"orders": 3
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|146130",
"symbol": "WIPRO25MAY242.5PE",
"last_price": 6.7,
"volume": 2181000,
"average_price": 7.28,
"oi": 1446000,
"net_change": -0.6,
"total_buy_quantity": 645000,
"total_sell_quantity": 531000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.3,
"last_trade_time": "1746784746384",
"oi_day_high": 1803000,
"oi_day_low": 1440000
},
"NSE_FO:JSWENERGY25MAY500PE": {
"ohlc": {
"open": 47.6,
"high": 53.05,
"low": 45.9,
"close": 45.9
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 44.1,
"orders": 1
},
{
"quantity": 750,
"price": 44.05,
"orders": 1
},
{
"quantity": 3000,
"price": 42.55,
"orders": 1
},
{
"quantity": 3000,
"price": 42.5,
"orders": 1
},
{
"quantity": 6000,
"price": 40.85,
"orders": 1
}
],
"sell": [
{
"quantity": 1500,
"price": 45.65,
"orders": 2
},
{
"quantity": 750,
"price": 45.7,
"orders": 1
},
{
"quantity": 1500,
"price": 45.75,
"orders": 2
},
{
"quantity": 1500,
"price": 45.85,
"orders": 2
},
{
"quantity": 750,
"price": 45.95,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|98579",
"symbol": "JSWENERGY25MAY500PE",
"last_price": 45.9,
"volume": 15750,
"average_price": 49.15,
"oi": 428250,
"net_change": 0.45,
"total_buy_quantity": 63000,
"total_sell_quantity": 92250,
"lower_circuit_limit": 18.55,
"upper_circuit_limit": 72.35,
"last_trade_time": "1746784164985",
"oi_day_high": 429000,
"oi_day_low": 425250
},
"NSE_FO:NHPC25MAY89PE": {
"ohlc": {
"open": 11.5,
"high": 11.5,
"low": 11.45,
"close": 11.5
},
"depth": {
"buy": [
{
"quantity": 25600,
"price": 10.85,
"orders": 3
},
{
"quantity": 6400,
"price": 10.75,
"orders": 1
},
{
"quantity": 89600,
"price": 10.65,
"orders": 2
},
{
"quantity": 64000,
"price": 10.2,
"orders": 1
},
{
"quantity": 32000,
"price": 10.15,
"orders": 1
}
],
"sell": [
{
"quantity": 6400,
"price": 11.05,
"orders": 1
},
{
"quantity": 12800,
"price": 11.1,
"orders": 1
},
{
"quantity": 12800,
"price": 11.15,
"orders": 1
},
{
"quantity": 19200,
"price": 11.2,
"orders": 2
},
{
"quantity": 12800,
"price": 11.25,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|123707",
"symbol": "NHPC25MAY89PE",
"last_price": 11.5,
"volume": 64000,
"average_price": 11.47,
"oi": 236800,
"net_change": 3.2,
"total_buy_quantity": 544000,
"total_sell_quantity": 646400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.35,
"last_trade_time": "1746783836229",
"oi_day_high": 236800,
"oi_day_low": 236800
},
"NSE_FO:NESTLEIND25MAY2440CE": {
"ohlc": {
"open": 12.05,
"high": 14.45,
"low": 11.05,
"close": 12.25
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 11.7,
"orders": 2
},
{
"quantity": 1400,
"price": 11.65,
"orders": 3
},
{
"quantity": 200,
"price": 11.6,
"orders": 1
},
{
"quantity": 200,
"price": 11.55,
"orders": 1
},
{
"quantity": 200,
"price": 11.5,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 11.95,
"orders": 1
},
{
"quantity": 200,
"price": 12,
"orders": 1
},
{
"quantity": 200,
"price": 12.05,
"orders": 1
},
{
"quantity": 1200,
"price": 12.1,
"orders": 2
},
{
"quantity": 200,
"price": 12.15,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|108889",
"symbol": "NESTLEIND25MAY2440CE",
"last_price": 12.25,
"volume": 100400,
"average_price": 12.11,
"oi": 136800,
"net_change": -4.4,
"total_buy_quantity": 101000,
"total_sell_quantity": 52000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 37.75,
"last_trade_time": "1746784666052",
"oi_day_high": 148200,
"oi_day_low": 135400
},
"NSE_FO:MPHASIS25MAY2460CE": {
"ohlc": {
"open": 53.9,
"high": 60.7,
"low": 48.55,
"close": 60.1
},
"depth": {
"buy": [
{
"quantity": 275,
"price": 57.75,
"orders": 1
},
{
"quantity": 275,
"price": 57.7,
"orders": 1
},
{
"quantity": 275,
"price": 53.1,
"orders": 1
},
{
"quantity": 275,
"price": 51.35,
"orders": 1
},
{
"quantity": 4950,
"price": 51.3,
"orders": 1
}
],
"sell": [
{
"quantity": 275,
"price": 60.1,
"orders": 1
},
{
"quantity": 275,
"price": 60.15,
"orders": 1
},
{
"quantity": 275,
"price": 62.95,
"orders": 1
},
{
"quantity": 275,
"price": 63,
"orders": 1
},
{
"quantity": 275,
"price": 66.9,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|120544",
"symbol": "MPHASIS25MAY2460CE",
"last_price": 60.1,
"volume": 9625,
"average_price": 56.2,
"oi": 19250,
"net_change": 6.25,
"total_buy_quantity": 40700,
"total_sell_quantity": 42350,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 114.45,
"last_trade_time": "1746784795813",
"oi_day_high": 19800,
"oi_day_low": 19250
},
"NSE_FO:HINDCOPPER25MAY225CE": {
"ohlc": {
"open": 2.15,
"high": 2.95,
"low": 2,
"close": 2.9
},
"depth": {
"buy": [
{
"quantity": 7950,
"price": 2.85,
"orders": 3
},
{
"quantity": 10600,
"price": 2.8,
"orders": 4
},
{
"quantity": 10600,
"price": 2.75,
"orders": 3
},
{
"quantity": 7950,
"price": 2.7,
"orders": 3
},
{
"quantity": 7950,
"price": 2.65,
"orders": 3
}
],
"sell": [
{
"quantity": 7950,
"price": 2.95,
"orders": 3
},
{
"quantity": 5300,
"price": 3,
"orders": 2
},
{
"quantity": 5300,
"price": 3.05,
"orders": 2
},
{
"quantity": 5300,
"price": 3.1,
"orders": 2
},
{
"quantity": 2650,
"price": 3.15,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|97273",
"symbol": "HINDCOPPER25MAY225CE",
"last_price": 2.9,
"volume": 453150,
"average_price": 2.48,
"oi": 458450,
"net_change": 0.05,
"total_buy_quantity": 474350,
"total_sell_quantity": 463750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.85,
"last_trade_time": "1746784568782",
"oi_day_high": 498200,
"oi_day_low": 455800
},
"NSE_FO:HAVELLS25MAY1600PE": {
"ohlc": {
"open": 89.5,
"high": 100,
"low": 74.15,
"close": 75.7
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 74.55,
"orders": 1
},
{
"quantity": 1000,
"price": 73.8,
"orders": 1
},
{
"quantity": 500,
"price": 73.75,
"orders": 1
},
{
"quantity": 2000,
"price": 71.75,
"orders": 1
},
{
"quantity": 1000,
"price": 71.7,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 75.6,
"orders": 1
},
{
"quantity": 500,
"price": 75.95,
"orders": 1
},
{
"quantity": 500,
"price": 76.25,
"orders": 1
},
{
"quantity": 500,
"price": 76.4,
"orders": 1
},
{
"quantity": 1000,
"price": 77.85,
"orders": 2
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|86048",
"symbol": "HAVELLS25MAY1600PE",
"last_price": 75.7,
"volume": 59500,
"average_price": 81.81,
"oi": 421500,
"net_change": -9.35,
"total_buy_quantity": 34500,
"total_sell_quantity": 69500,
"lower_circuit_limit": 33.4,
"upper_circuit_limit": 136.7,
"last_trade_time": "1746784763634",
"oi_day_high": 457000,
"oi_day_low": 421000
},
"NSE_FO:GLENMARK25MAY1440PE": {
"ohlc": {
"open": 76.85,
"high": 86.65,
"low": 70.5,
"close": 85.25
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 84.6,
"orders": 1
},
{
"quantity": 325,
"price": 84.25,
"orders": 1
},
{
"quantity": 325,
"price": 84.1,
"orders": 1
},
{
"quantity": 650,
"price": 84.05,
"orders": 1
},
{
"quantity": 325,
"price": 83.1,
"orders": 1
}
],
"sell": [
{
"quantity": 650,
"price": 86.5,
"orders": 2
},
{
"quantity": 325,
"price": 86.55,
"orders": 1
},
{
"quantity": 325,
"price": 86.6,
"orders": 1
},
{
"quantity": 325,
"price": 86.65,
"orders": 1
},
{
"quantity": 650,
"price": 86.95,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|83171",
"symbol": "GLENMARK25MAY1440PE",
"last_price": 85.25,
"volume": 65000,
"average_price": 78.82,
"oi": 32500,
"net_change": 16.3,
"total_buy_quantity": 26650,
"total_sell_quantity": 32825,
"lower_circuit_limit": 23.8,
"upper_circuit_limit": 114.1,
"last_trade_time": "1746784774360",
"oi_day_high": 34125,
"oi_day_low": 31525
},
"NSE_FO:RBLBANK25MAY197.5CE": {
"ohlc": {
"open": 5.7,
"high": 5.7,
"low": 5.7,
"close": 5.7
},
"depth": {
"buy": [
{
"quantity": 12500,
"price": 6.45,
"orders": 1
},
{
"quantity": 20000,
"price": 6.4,
"orders": 1
},
{
"quantity": 10000,
"price": 6.25,
"orders": 1
},
{
"quantity": 15000,
"price": 6.1,
"orders": 1
},
{
"quantity": 7500,
"price": 5.95,
"orders": 1
}
],
"sell": [
{
"quantity": 2500,
"price": 10.5,
"orders": 1
},
{
"quantity": 7500,
"price": 12.8,
"orders": 1
},
{
"quantity": 5000,
"price": 13,
"orders": 1
},
{
"quantity": 5000,
"price": 16,
"orders": 1
},
{
"quantity": 2500,
"price": 16.9,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|134046",
"symbol": "RBLBANK25MAY197.5CE",
"last_price": 5.7,
"volume": 5000,
"average_price": 5.7,
"oi": 115000,
"net_change": 0,
"total_buy_quantity": 480000,
"total_sell_quantity": 35000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.7,
"last_trade_time": "1746777530535",
"oi_day_high": 115000,
"oi_day_low": 115000
},
"NSE_FO:HDFCAMC25MAY4550CE": {
"ohlc": {
"open": 58.1,
"high": 58.1,
"low": 34.8,
"close": 48.75
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 46.25,
"orders": 1
},
{
"quantity": 150,
"price": 46.2,
"orders": 1
},
{
"quantity": 150,
"price": 45.95,
"orders": 1
},
{
"quantity": 150,
"price": 45.9,
"orders": 1
},
{
"quantity": 150,
"price": 43.55,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 47.8,
"orders": 1
},
{
"quantity": 150,
"price": 47.85,
"orders": 1
},
{
"quantity": 300,
"price": 47.95,
"orders": 1
},
{
"quantity": 150,
"price": 50.75,
"orders": 1
},
{
"quantity": 150,
"price": 50.8,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|93470",
"symbol": "HDFCAMC25MAY4550CE",
"last_price": 48.75,
"volume": 18300,
"average_price": 41.72,
"oi": 17250,
"net_change": -6.6,
"total_buy_quantity": 33900,
"total_sell_quantity": 22350,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 130.8,
"last_trade_time": "1746784628791",
"oi_day_high": 17550,
"oi_day_low": 16200
},
"NSE_FO:INDIANB25MAY570CE": {
"ohlc": {
"open": 13.3,
"high": 17.25,
"low": 11.55,
"close": 14.35
},
"depth": {
"buy": [
{
"quantity": 950,
"price": 13.85,
"orders": 1
},
{
"quantity": 950,
"price": 13.8,
"orders": 1
},
{
"quantity": 950,
"price": 13.75,
"orders": 1
},
{
"quantity": 950,
"price": 13.4,
"orders": 1
},
{
"quantity": 4750,
"price": 13.35,
"orders": 1
}
],
"sell": [
{
"quantity": 1900,
"price": 14.25,
"orders": 2
},
{
"quantity": 4750,
"price": 14.35,
"orders": 2
},
{
"quantity": 17100,
"price": 14.45,
"orders": 1
},
{
"quantity": 950,
"price": 14.5,
"orders": 1
},
{
"quantity": 2850,
"price": 14.55,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|103521",
"symbol": "INDIANB25MAY570CE",
"last_price": 14.35,
"volume": 240350,
"average_price": 14.6,
"oi": 276450,
"net_change": 0.2,
"total_buy_quantity": 163400,
"total_sell_quantity": 201400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 34.15,
"last_trade_time": "1746784762796",
"oi_day_high": 311600,
"oi_day_low": 273600
},
"NSE_FO:SAIL25MAY117.5PE": {
"ohlc": {
"open": 11.1,
"high": 11.85,
"low": 9.6,
"close": 10.15
},
"depth": {
"buy": [
{
"quantity": 12000,
"price": 10.15,
"orders": 2
},
{
"quantity": 8000,
"price": 10.05,
"orders": 1
},
{
"quantity": 8000,
"price": 9.95,
"orders": 1
},
{
"quantity": 28000,
"price": 9.7,
"orders": 2
},
{
"quantity": 40000,
"price": 9.55,
"orders": 1
}
],
"sell": [
{
"quantity": 4000,
"price": 10.55,
"orders": 1
},
{
"quantity": 16000,
"price": 10.6,
"orders": 1
},
{
"quantity": 20000,
"price": 10.65,
"orders": 1
},
{
"quantity": 40000,
"price": 10.7,
"orders": 1
},
{
"quantity": 12000,
"price": 10.75,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|135182",
"symbol": "SAIL25MAY117.5PE",
"last_price": 10.15,
"volume": 224000,
"average_price": 10.82,
"oi": 1024000,
"net_change": 0.05,
"total_buy_quantity": 388000,
"total_sell_quantity": 396000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.1,
"last_trade_time": "1746783770501",
"oi_day_high": 1064000,
"oi_day_low": 1008000
},
"NSE_FO:ICICIBANK25MAY1400PE": {
"ohlc": {
"open": 24.75,
"high": 33.35,
"low": 20,
"close": 31.6
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 31.55,
"orders": 1
},
{
"quantity": 700,
"price": 31.5,
"orders": 1
},
{
"quantity": 700,
"price": 31.45,
"orders": 1
},
{
"quantity": 700,
"price": 31.4,
"orders": 1
},
{
"quantity": 700,
"price": 31.35,
"orders": 1
}
],
"sell": [
{
"quantity": 700,
"price": 31.7,
"orders": 1
},
{
"quantity": 4200,
"price": 31.8,
"orders": 2
},
{
"quantity": 4900,
"price": 31.85,
"orders": 4
},
{
"quantity": 11900,
"price": 31.9,
"orders": 9
},
{
"quantity": 6300,
"price": 31.95,
"orders": 5
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|90471",
"symbol": "ICICIBANK25MAY1400PE",
"last_price": 31.6,
"volume": 8404200,
"average_price": 26.7,
"oi": 2115400,
"net_change": 15.3,
"total_buy_quantity": 351400,
"total_sell_quantity": 251300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 52.05,
"last_trade_time": "1746784795160",
"oi_day_high": 3172400,
"oi_day_low": 2115400
},
"NSE_FO:BSOFT25MAY395CE": {
"ohlc": {
"open": 10.65,
"high": 12.3,
"low": 9.55,
"close": 12.3
},
"depth": {
"buy": [
{
"quantity": 2000,
"price": 12.2,
"orders": 2
},
{
"quantity": 1000,
"price": 12.1,
"orders": 1
},
{
"quantity": 3000,
"price": 12.05,
"orders": 2
},
{
"quantity": 1000,
"price": 12,
"orders": 1
},
{
"quantity": 1000,
"price": 11.95,
"orders": 1
}
],
"sell": [
{
"quantity": 2000,
"price": 12.4,
"orders": 2
},
{
"quantity": 1000,
"price": 12.45,
"orders": 1
},
{
"quantity": 2000,
"price": 12.5,
"orders": 2
},
{
"quantity": 2000,
"price": 12.55,
"orders": 1
},
{
"quantity": 1000,
"price": 12.6,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|77885",
"symbol": "BSOFT25MAY395CE",
"last_price": 12.3,
"volume": 136000,
"average_price": 10.95,
"oi": 176000,
"net_change": -0.55,
"total_buy_quantity": 241000,
"total_sell_quantity": 140000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.85,
"last_trade_time": "1746784774918",
"oi_day_high": 184000,
"oi_day_low": 172000
},
"NSE_FO:PAGEIND25MAY45000PE": {
"ohlc": {
"open": 1400,
"high": 1601.35,
"low": 1305,
"close": 1461.85
},
"depth": {
"buy": [
{
"quantity": 15,
"price": 1325.05,
"orders": 1
},
{
"quantity": 255,
"price": 1325,
"orders": 1
},
{
"quantity": 210,
"price": 1280,
"orders": 1
},
{
"quantity": 15,
"price": 1255,
"orders": 1
},
{
"quantity": 150,
"price": 1208,
"orders": 1
}
],
"sell": [
{
"quantity": 15,
"price": 1461.8,
"orders": 1
},
{
"quantity": 15,
"price": 1461.85,
"orders": 1
},
{
"quantity": 15,
"price": 1500,
"orders": 1
},
{
"quantity": 45,
"price": 1538.75,
"orders": 1
},
{
"quantity": 210,
"price": 1711.55,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|112171",
"symbol": "PAGEIND25MAY45000PE",
"last_price": 1461.85,
"volume": 1350,
"average_price": 1453.95,
"oi": 3165,
"net_change": 107.1,
"total_buy_quantity": 1845,
"total_sell_quantity": 510,
"lower_circuit_limit": 394.2,
"upper_circuit_limit": 2315.3,
"last_trade_time": "1746783581754",
"oi_day_high": 3330,
"oi_day_low": 3150
},
"NSE_FO:TORNTPHARM25MAY3350CE": {
"ohlc": {
"open": 54,
"high": 54,
"low": 30.95,
"close": 37.05
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 33.2,
"orders": 1
},
{
"quantity": 250,
"price": 33.15,
"orders": 1
},
{
"quantity": 500,
"price": 33.05,
"orders": 1
},
{
"quantity": 250,
"price": 31.7,
"orders": 1
},
{
"quantity": 250,
"price": 29.95,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 35.5,
"orders": 1
},
{
"quantity": 250,
"price": 35.55,
"orders": 1
},
{
"quantity": 250,
"price": 35.7,
"orders": 1
},
{
"quantity": 500,
"price": 35.95,
"orders": 1
},
{
"quantity": 250,
"price": 37.05,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|144795",
"symbol": "TORNTPHARM25MAY3350CE",
"last_price": 37.05,
"volume": 10500,
"average_price": 35.24,
"oi": 34500,
"net_change": -15.25,
"total_buy_quantity": 36500,
"total_sell_quantity": 33000,
"lower_circuit_limit": 15.4,
"upper_circuit_limit": 89.2,
"last_trade_time": "1746782707740",
"oi_day_high": 34500,
"oi_day_low": 31500
},
"NSE_FO:HINDPETRO25MAY390CE": {
"ohlc": {
"open": 12,
"high": 14.2,
"low": 10.9,
"close": 13.35
},
"depth": {
"buy": [
{
"quantity": 6075,
"price": 13.15,
"orders": 3
},
{
"quantity": 2025,
"price": 13.1,
"orders": 1
},
{
"quantity": 2025,
"price": 13.05,
"orders": 1
},
{
"quantity": 4050,
"price": 13,
"orders": 2
},
{
"quantity": 2025,
"price": 12.95,
"orders": 1
}
],
"sell": [
{
"quantity": 2025,
"price": 13.3,
"orders": 1
},
{
"quantity": 10125,
"price": 13.35,
"orders": 1
},
{
"quantity": 2025,
"price": 13.6,
"orders": 1
},
{
"quantity": 2025,
"price": 13.7,
"orders": 1
},
{
"quantity": 12150,
"price": 13.75,
"orders": 2
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|89174",
"symbol": "HINDPETRO25MAY390CE",
"last_price": 13.35,
"volume": 2276100,
"average_price": 12.58,
"oi": 824175,
"net_change": -0.8,
"total_buy_quantity": 427275,
"total_sell_quantity": 230850,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 34.15,
"last_trade_time": "1746784757796",
"oi_day_high": 824175,
"oi_day_low": 692550
},
"NSE_FO:M&MFIN25MAY270PE": {
"ohlc": {
"open": 21.3,
"high": 27,
"low": 21.3,
"close": 25.25
},
"depth": {
"buy": [
{
"quantity": 4000,
"price": 24.55,
"orders": 2
},
{
"quantity": 2000,
"price": 24.35,
"orders": 1
},
{
"quantity": 2000,
"price": 23.7,
"orders": 1
},
{
"quantity": 6000,
"price": 23.65,
"orders": 1
},
{
"quantity": 6000,
"price": 23.6,
"orders": 1
}
],
"sell": [
{
"quantity": 2000,
"price": 24.85,
"orders": 1
},
{
"quantity": 2000,
"price": 24.9,
"orders": 1
},
{
"quantity": 4000,
"price": 25.25,
"orders": 2
},
{
"quantity": 2000,
"price": 25.35,
"orders": 1
},
{
"quantity": 2000,
"price": 25.4,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|103517",
"symbol": "M&MFIN25MAY270PE",
"last_price": 25.25,
"volume": 82000,
"average_price": 24.8,
"oi": 930000,
"net_change": 7.85,
"total_buy_quantity": 214000,
"total_sell_quantity": 160000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 42.65,
"last_trade_time": "1746784627205",
"oi_day_high": 940000,
"oi_day_low": 928000
},
"NSE_FO:SIEMENS25MAY2900CE": {
"ohlc": {
"open": 89.95,
"high": 121.5,
"low": 67.6,
"close": 120.7
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 119.25,
"orders": 1
},
{
"quantity": 75,
"price": 117.05,
"orders": 1
},
{
"quantity": 75,
"price": 117,
"orders": 1
},
{
"quantity": 75,
"price": 109.05,
"orders": 1
},
{
"quantity": 75,
"price": 109,
"orders": 1
}
],
"sell": [
{
"quantity": 525,
"price": 120.6,
"orders": 2
},
{
"quantity": 150,
"price": 120.7,
"orders": 1
},
{
"quantity": 75,
"price": 120.75,
"orders": 1
},
{
"quantity": 75,
"price": 121.25,
"orders": 1
},
{
"quantity": 75,
"price": 123.3,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|41421",
"symbol": "SIEMENS25MAY2900CE",
"last_price": 120.7,
"volume": 321825,
"average_price": 102.52,
"oi": 139650,
"net_change": 20.4,
"total_buy_quantity": 19050,
"total_sell_quantity": 16425,
"lower_circuit_limit": 5.65,
"upper_circuit_limit": 194.95,
"last_trade_time": "1746784795947",
"oi_day_high": 152100,
"oi_day_low": 138225
},
"NSE_FO:CESC25MAY157.5PE": {
"ohlc": {
"open": 7,
"high": 7,
"low": 6.75,
"close": 6.75
},
"depth": {
"buy": [
{
"quantity": 5850,
"price": 6.25,
"orders": 1
},
{
"quantity": 2925,
"price": 6.2,
"orders": 1
},
{
"quantity": 2925,
"price": 6.05,
"orders": 1
},
{
"quantity": 14625,
"price": 5.65,
"orders": 1
},
{
"quantity": 14625,
"price": 5.6,
"orders": 1
}
],
"sell": [
{
"quantity": 2925,
"price": 6.4,
"orders": 1
},
{
"quantity": 2925,
"price": 6.45,
"orders": 1
},
{
"quantity": 2925,
"price": 6.65,
"orders": 1
},
{
"quantity": 14625,
"price": 7,
"orders": 1
},
{
"quantity": 14625,
"price": 7.05,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|80002",
"symbol": "CESC25MAY157.5PE",
"last_price": 6.75,
"volume": 43875,
"average_price": 6.76,
"oi": 70200,
"net_change": 1.15,
"total_buy_quantity": 324675,
"total_sell_quantity": 435825,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.6,
"last_trade_time": "1746783194656",
"oi_day_high": 70200,
"oi_day_low": 67275
},
"NSE_FO:BSE25MAY6500PE": {
"ohlc": {
"open": 297.95,
"high": 328,
"low": 233.1,
"close": 239
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 238.85,
"orders": 1
},
{
"quantity": 250,
"price": 238.8,
"orders": 2
},
{
"quantity": 125,
"price": 237.7,
"orders": 1
},
{
"quantity": 250,
"price": 237.65,
"orders": 1
},
{
"quantity": 125,
"price": 237.15,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 240,
"orders": 3
},
{
"quantity": 125,
"price": 241,
"orders": 1
},
{
"quantity": 125,
"price": 241.95,
"orders": 1
},
{
"quantity": 250,
"price": 242,
"orders": 2
},
{
"quantity": 125,
"price": 242.7,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|35244",
"symbol": "BSE25MAY6500PE",
"last_price": 239,
"volume": 1610625,
"average_price": 286.77,
"oi": 475000,
"net_change": 0.6,
"total_buy_quantity": 98000,
"total_sell_quantity": 38125,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 531.35,
"last_trade_time": "1746784794227",
"oi_day_high": 502000,
"oi_day_low": 459750
},
"NSE_FO:MFSL25MAY1240PE": {
"ohlc": {
"open": 38.25,
"high": 44.15,
"low": 33.65,
"close": 34
},
"depth": {
"buy": [
{
"quantity": 800,
"price": 32.85,
"orders": 1
},
{
"quantity": 800,
"price": 32.6,
"orders": 1
},
{
"quantity": 800,
"price": 32.4,
"orders": 1
},
{
"quantity": 800,
"price": 29.75,
"orders": 1
},
{
"quantity": 8800,
"price": 29.7,
"orders": 1
}
],
"sell": [
{
"quantity": 800,
"price": 37.6,
"orders": 1
},
{
"quantity": 800,
"price": 37.65,
"orders": 1
},
{
"quantity": 800,
"price": 38.55,
"orders": 1
},
{
"quantity": 8800,
"price": 38.6,
"orders": 1
},
{
"quantity": 3200,
"price": 44.6,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|105474",
"symbol": "MFSL25MAY1240PE",
"last_price": 34,
"volume": 88000,
"average_price": 37.8,
"oi": 76800,
"net_change": -4.25,
"total_buy_quantity": 68800,
"total_sell_quantity": 70400,
"lower_circuit_limit": 14.35,
"upper_circuit_limit": 62.15,
"last_trade_time": "1746784559305",
"oi_day_high": 98400,
"oi_day_low": 76800
},
"NSE_FO:PNBHOUSING25MAY1000CE": {
"ohlc": {
"open": 52.9,
"high": 64.15,
"low": 47.15,
"close": 64.15
},
"depth": {
"buy": [
{
"quantity": 1950,
"price": 56.6,
"orders": 3
},
{
"quantity": 650,
"price": 56.55,
"orders": 1
},
{
"quantity": 650,
"price": 56.5,
"orders": 1
},
{
"quantity": 650,
"price": 55.85,
"orders": 1
},
{
"quantity": 1950,
"price": 55.8,
"orders": 1
}
],
"sell": [
{
"quantity": 650,
"price": 62.45,
"orders": 1
},
{
"quantity": 650,
"price": 62.5,
"orders": 1
},
{
"quantity": 650,
"price": 62.6,
"orders": 1
},
{
"quantity": 650,
"price": 64.1,
"orders": 1
},
{
"quantity": 650,
"price": 64.15,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|130559",
"symbol": "PNBHOUSING25MAY1000CE",
"last_price": 64.15,
"volume": 33800,
"average_price": 54.68,
"oi": 167700,
"net_change": 7,
"total_buy_quantity": 42250,
"total_sell_quantity": 62400,
"lower_circuit_limit": 6.95,
"upper_circuit_limit": 107.35,
"last_trade_time": "1746779150013",
"oi_day_high": 167700,
"oi_day_low": 155350
},
"NSE_FO:PHOENIXLTD25MAY1650CE": {
"ohlc": {
"open": 15,
"high": 17.8,
"low": 11.35,
"close": 12.45
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 12.35,
"orders": 1
},
{
"quantity": 350,
"price": 12.3,
"orders": 1
},
{
"quantity": 350,
"price": 12.25,
"orders": 1
},
{
"quantity": 1400,
"price": 12.1,
"orders": 2
},
{
"quantity": 700,
"price": 12.05,
"orders": 1
}
],
"sell": [
{
"quantity": 700,
"price": 12.75,
"orders": 1
},
{
"quantity": 1400,
"price": 12.8,
"orders": 2
},
{
"quantity": 350,
"price": 12.85,
"orders": 1
},
{
"quantity": 1050,
"price": 12.9,
"orders": 1
},
{
"quantity": 350,
"price": 12.95,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|128671",
"symbol": "PHOENIXLTD25MAY1650CE",
"last_price": 12.45,
"volume": 62650,
"average_price": 13.26,
"oi": 78050,
"net_change": -4.55,
"total_buy_quantity": 81200,
"total_sell_quantity": 75600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 46.6,
"last_trade_time": "1746784773540",
"oi_day_high": 80850,
"oi_day_low": 75600
},
"NSE_FO:GRASIM25MAY2720PE": {
"ohlc": {
"open": 99,
"high": 122.6,
"low": 97.65,
"close": 113.85
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 113.4,
"orders": 1
},
{
"quantity": 250,
"price": 113.35,
"orders": 1
},
{
"quantity": 500,
"price": 111.4,
"orders": 1
},
{
"quantity": 250,
"price": 111.35,
"orders": 1
},
{
"quantity": 1000,
"price": 110.3,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 118.55,
"orders": 1
},
{
"quantity": 250,
"price": 118.6,
"orders": 1
},
{
"quantity": 500,
"price": 120.1,
"orders": 1
},
{
"quantity": 1000,
"price": 120.15,
"orders": 1
},
{
"quantity": 1000,
"price": 120.2,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|84985",
"symbol": "GRASIM25MAY2720PE",
"last_price": 113.85,
"volume": 20250,
"average_price": 107.46,
"oi": 13250,
"net_change": 33.95,
"total_buy_quantity": 19250,
"total_sell_quantity": 15000,
"lower_circuit_limit": 19.25,
"upper_circuit_limit": 140.55,
"last_trade_time": "1746784789335",
"oi_day_high": 19750,
"oi_day_low": 13250
},
"NSE_FO:GMRAIRPORT25MAY89PE": {
"ohlc": {
"open": 6.25,
"high": 7.25,
"low": 6.05,
"close": 6.3
},
"depth": {
"buy": [
{
"quantity": 16875,
"price": 6.1,
"orders": 2
},
{
"quantity": 16875,
"price": 6.05,
"orders": 2
},
{
"quantity": 22500,
"price": 6,
"orders": 3
},
{
"quantity": 11250,
"price": 5.95,
"orders": 1
},
{
"quantity": 50625,
"price": 5.9,
"orders": 3
}
],
"sell": [
{
"quantity": 5625,
"price": 6.2,
"orders": 1
},
{
"quantity": 11250,
"price": 6.25,
"orders": 2
},
{
"quantity": 22500,
"price": 6.4,
"orders": 1
},
{
"quantity": 39375,
"price": 6.45,
"orders": 2
},
{
"quantity": 28125,
"price": 6.6,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|90037",
"symbol": "GMRAIRPORT25MAY89PE",
"last_price": 6.3,
"volume": 421875,
"average_price": 6.46,
"oi": 618750,
"net_change": 0.6,
"total_buy_quantity": 635625,
"total_sell_quantity": 590625,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.7,
"last_trade_time": "1746784068446",
"oi_day_high": 759375,
"oi_day_low": 618750
},
"NSE_FO:IIFL25MAY375PE": {
"ohlc": {
"open": 27.4,
"high": 27.4,
"low": 18.25,
"close": 20.65
},
"depth": {
"buy": [
{
"quantity": 3100,
"price": 20.4,
"orders": 2
},
{
"quantity": 1550,
"price": 20.35,
"orders": 1
},
{
"quantity": 1550,
"price": 20.1,
"orders": 1
},
{
"quantity": 1550,
"price": 19.4,
"orders": 1
},
{
"quantity": 7750,
"price": 19.35,
"orders": 1
}
],
"sell": [
{
"quantity": 3100,
"price": 20.75,
"orders": 2
},
{
"quantity": 1550,
"price": 20.8,
"orders": 1
},
{
"quantity": 1550,
"price": 20.85,
"orders": 1
},
{
"quantity": 1550,
"price": 21.1,
"orders": 1
},
{
"quantity": 1550,
"price": 21.3,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|102873",
"symbol": "IIFL25MAY375PE",
"last_price": 20.65,
"volume": 261950,
"average_price": 21.15,
"oi": 246450,
"net_change": -8.1,
"total_buy_quantity": 155000,
"total_sell_quantity": 184450,
"lower_circuit_limit": 8.75,
"upper_circuit_limit": 48.75,
"last_trade_time": "1746784779042",
"oi_day_high": 263500,
"oi_day_low": 238700
},
"NSE_FO:ADANIGREEN25MAY960CE": {
"ohlc": {
"open": 11.05,
"high": 18.2,
"low": 11.05,
"close": 17.5
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 17.4,
"orders": 1
},
{
"quantity": 750,
"price": 17.35,
"orders": 2
},
{
"quantity": 375,
"price": 17.3,
"orders": 1
},
{
"quantity": 375,
"price": 17.25,
"orders": 1
},
{
"quantity": 375,
"price": 17.2,
"orders": 1
}
],
"sell": [
{
"quantity": 750,
"price": 17.5,
"orders": 1
},
{
"quantity": 375,
"price": 17.7,
"orders": 1
},
{
"quantity": 375,
"price": 17.75,
"orders": 1
},
{
"quantity": 375,
"price": 17.8,
"orders": 1
},
{
"quantity": 375,
"price": 17.9,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|64784",
"symbol": "ADANIGREEN25MAY960CE",
"last_price": 17.5,
"volume": 873375,
"average_price": 14.08,
"oi": 996750,
"net_change": 0.55,
"total_buy_quantity": 469125,
"total_sell_quantity": 96375,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 48.35,
"last_trade_time": "1746784799266",
"oi_day_high": 1009125,
"oi_day_low": 970500
},
"NSE_FO:HINDALCO25MAY630CE": {
"ohlc": {
"open": 14,
"high": 23.7,
"low": 13.95,
"close": 22.55
},
"depth": {
"buy": [
{
"quantity": 2800,
"price": 22.55,
"orders": 2
},
{
"quantity": 4200,
"price": 22.5,
"orders": 3
},
{
"quantity": 7000,
"price": 22.45,
"orders": 4
},
{
"quantity": 2800,
"price": 22.4,
"orders": 2
},
{
"quantity": 1400,
"price": 22.3,
"orders": 1
}
],
"sell": [
{
"quantity": 2800,
"price": 22.7,
"orders": 2
},
{
"quantity": 1400,
"price": 22.75,
"orders": 1
},
{
"quantity": 2800,
"price": 22.85,
"orders": 2
},
{
"quantity": 1400,
"price": 22.9,
"orders": 1
},
{
"quantity": 1400,
"price": 22.95,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|96927",
"symbol": "HINDALCO25MAY630CE",
"last_price": 22.55,
"volume": 2147600,
"average_price": 20.36,
"oi": 1366400,
"net_change": 3.45,
"total_buy_quantity": 516600,
"total_sell_quantity": 219800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 39.1,
"last_trade_time": "1746784790338",
"oi_day_high": 1530200,
"oi_day_low": 1295000
},
"NSE_FO:LTIM25MAY4550CE": {
"ohlc": {
"open": 163.15,
"high": 195.9,
"low": 150.25,
"close": 166.25
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 168.45,
"orders": 1
},
{
"quantity": 150,
"price": 168.4,
"orders": 1
},
{
"quantity": 150,
"price": 160.35,
"orders": 1
},
{
"quantity": 750,
"price": 160.3,
"orders": 1
},
{
"quantity": 150,
"price": 159.4,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 183.4,
"orders": 1
},
{
"quantity": 150,
"price": 183.45,
"orders": 1
},
{
"quantity": 150,
"price": 187.6,
"orders": 1
},
{
"quantity": 1050,
"price": 187.65,
"orders": 2
},
{
"quantity": 150,
"price": 191.1,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|115837",
"symbol": "LTIM25MAY4550CE",
"last_price": 166.25,
"volume": 9750,
"average_price": 171.64,
"oi": 34350,
"net_change": 3.1,
"total_buy_quantity": 10950,
"total_sell_quantity": 16200,
"lower_circuit_limit": 7.25,
"upper_circuit_limit": 319.05,
"last_trade_time": "1746784729910",
"oi_day_high": 35700,
"oi_day_low": 34350
},
"NSE_FO:SONACOMS25MAY470CE": {
"ohlc": {
"open": 39.95,
"high": 40,
"low": 36.5,
"close": 39.5
},
"depth": {
"buy": [
{
"quantity": 775,
"price": 38.7,
"orders": 1
},
{
"quantity": 775,
"price": 38.65,
"orders": 1
},
{
"quantity": 2325,
"price": 37.95,
"orders": 1
},
{
"quantity": 3100,
"price": 37.3,
"orders": 1
},
{
"quantity": 7750,
"price": 37.2,
"orders": 1
}
],
"sell": [
{
"quantity": 775,
"price": 41,
"orders": 1
},
{
"quantity": 5425,
"price": 41.7,
"orders": 2
},
{
"quantity": 7750,
"price": 42.5,
"orders": 1
},
{
"quantity": 7750,
"price": 42.75,
"orders": 1
},
{
"quantity": 3100,
"price": 42.8,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|139021",
"symbol": "SONACOMS25MAY470CE",
"last_price": 39.5,
"volume": 9300,
"average_price": 38.37,
"oi": 103850,
"net_change": -5.5,
"total_buy_quantity": 93775,
"total_sell_quantity": 88350,
"lower_circuit_limit": 16.7,
"upper_circuit_limit": 73.3,
"last_trade_time": "1746780522746",
"oi_day_high": 110050,
"oi_day_low": 103850
},
"NSE_FO:IDEA25MAY8PE": {
"ohlc": {
"open": 1.4,
"high": 1.55,
"low": 1.3,
"close": 1.3
},
"depth": {
"buy": [
{
"quantity": 2160000,
"price": 1.3,
"orders": 8
},
{
"quantity": 800000,
"price": 1.25,
"orders": 8
},
{
"quantity": 2040000,
"price": 1.2,
"orders": 6
},
{
"quantity": 1840000,
"price": 1.15,
"orders": 6
},
{
"quantity": 2720000,
"price": 1.1,
"orders": 5
}
],
"sell": [
{
"quantity": 320000,
"price": 1.35,
"orders": 6
},
{
"quantity": 680000,
"price": 1.4,
"orders": 4
},
{
"quantity": 680000,
"price": 1.45,
"orders": 6
},
{
"quantity": 3520000,
"price": 1.5,
"orders": 8
},
{
"quantity": 2880000,
"price": 1.55,
"orders": 3
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|91447",
"symbol": "IDEA25MAY8PE",
"last_price": 1.3,
"volume": 17120000,
"average_price": 1.45,
"oi": 131560000,
"net_change": -0.1,
"total_buy_quantity": 64120000,
"total_sell_quantity": 13400000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.4,
"last_trade_time": "1746784445218",
"oi_day_high": 133120000,
"oi_day_low": 131360000
},
"NSE_FO:SBILIFE25MAY1600CE": {
"ohlc": {
"open": 133.95,
"high": 133.95,
"low": 115.25,
"close": 116.2
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 115.15,
"orders": 1
},
{
"quantity": 375,
"price": 114.95,
"orders": 1
},
{
"quantity": 750,
"price": 114.1,
"orders": 2
},
{
"quantity": 750,
"price": 114.05,
"orders": 1
},
{
"quantity": 375,
"price": 113.1,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 117.4,
"orders": 1
},
{
"quantity": 375,
"price": 117.45,
"orders": 1
},
{
"quantity": 375,
"price": 119.65,
"orders": 1
},
{
"quantity": 750,
"price": 119.7,
"orders": 1
},
{
"quantity": 375,
"price": 122.55,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|121367",
"symbol": "SBILIFE25MAY1600CE",
"last_price": 116.2,
"volume": 13875,
"average_price": 119.63,
"oi": 93000,
"net_change": -20.35,
"total_buy_quantity": 47250,
"total_sell_quantity": 39000,
"lower_circuit_limit": 65.4,
"upper_circuit_limit": 207.7,
"last_trade_time": "1746784535756",
"oi_day_high": 98625,
"oi_day_low": 93000
},
"NSE_FO:MAXHEALTH25MAY1120CE": {
"ohlc": {
"open": 42.6,
"high": 51.8,
"low": 37.05,
"close": 48.5
},
"depth": {
"buy": [
{
"quantity": 525,
"price": 47.3,
"orders": 1
},
{
"quantity": 525,
"price": 47.25,
"orders": 1
},
{
"quantity": 525,
"price": 47.05,
"orders": 1
},
{
"quantity": 525,
"price": 46.8,
"orders": 1
},
{
"quantity": 525,
"price": 46.2,
"orders": 1
}
],
"sell": [
{
"quantity": 525,
"price": 48.55,
"orders": 1
},
{
"quantity": 525,
"price": 49.95,
"orders": 1
},
{
"quantity": 2100,
"price": 50,
"orders": 2
},
{
"quantity": 525,
"price": 50.2,
"orders": 1
},
{
"quantity": 525,
"price": 50.95,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|104845",
"symbol": "MAXHEALTH25MAY1120CE",
"last_price": 48.5,
"volume": 207375,
"average_price": 44.77,
"oi": 67725,
"net_change": 5.9,
"total_buy_quantity": 42525,
"total_sell_quantity": 48300,
"lower_circuit_limit": 1.35,
"upper_circuit_limit": 83.85,
"last_trade_time": "1746784747776",
"oi_day_high": 78750,
"oi_day_low": 65100
},
"NSE_FO:ABCAPITAL25MAY202.5PE": {
"ohlc": {
"open": 14.65,
"high": 16.1,
"low": 12.8,
"close": 12.8
},
"depth": {
"buy": [
{
"quantity": 2700,
"price": 12.75,
"orders": 1
},
{
"quantity": 5400,
"price": 12.65,
"orders": 1
},
{
"quantity": 2700,
"price": 12.45,
"orders": 1
},
{
"quantity": 2700,
"price": 12.4,
"orders": 1
},
{
"quantity": 2700,
"price": 12.25,
"orders": 1
}
],
"sell": [
{
"quantity": 2700,
"price": 12.9,
"orders": 1
},
{
"quantity": 8100,
"price": 12.95,
"orders": 2
},
{
"quantity": 5400,
"price": 13.05,
"orders": 2
},
{
"quantity": 2700,
"price": 13.1,
"orders": 1
},
{
"quantity": 8100,
"price": 13.15,
"orders": 2
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|65398",
"symbol": "ABCAPITAL25MAY202.5PE",
"last_price": 12.8,
"volume": 213300,
"average_price": 14.18,
"oi": 91800,
"net_change": -0.15,
"total_buy_quantity": 270000,
"total_sell_quantity": 324000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.95,
"last_trade_time": "1746784769285",
"oi_day_high": 156600,
"oi_day_low": 86400
},
"NSE_FO:INDUSTOWER25MAY405PE": {
"ohlc": {
"open": 25.55,
"high": 27.7,
"low": 24.45,
"close": 25.5
},
"depth": {
"buy": [
{
"quantity": 1700,
"price": 22.2,
"orders": 1
},
{
"quantity": 1700,
"price": 22.15,
"orders": 1
},
{
"quantity": 8500,
"price": 21.2,
"orders": 1
},
{
"quantity": 11900,
"price": 20.65,
"orders": 2
},
{
"quantity": 11900,
"price": 20.55,
"orders": 1
}
],
"sell": [
{
"quantity": 1700,
"price": 22.55,
"orders": 1
},
{
"quantity": 1700,
"price": 22.6,
"orders": 1
},
{
"quantity": 8500,
"price": 23.55,
"orders": 1
},
{
"quantity": 1700,
"price": 23.75,
"orders": 1
},
{
"quantity": 5100,
"price": 24.1,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|105219",
"symbol": "INDUSTOWER25MAY405PE",
"last_price": 25.5,
"volume": 83300,
"average_price": 25.33,
"oi": 243100,
"net_change": -1.3,
"total_buy_quantity": 161500,
"total_sell_quantity": 180200,
"lower_circuit_limit": 6.8,
"upper_circuit_limit": 46.8,
"last_trade_time": "1746780725057",
"oi_day_high": 251600,
"oi_day_low": 222700
},
"NSE_FO:SRF25MAY3050CE": {
"ohlc": {
"open": 57.6,
"high": 112.75,
"low": 57.6,
"close": 96.6
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 96.3,
"orders": 2
},
{
"quantity": 375,
"price": 96.25,
"orders": 1
},
{
"quantity": 375,
"price": 96.2,
"orders": 1
},
{
"quantity": 1125,
"price": 96.05,
"orders": 2
},
{
"quantity": 7875,
"price": 96,
"orders": 1
}
],
"sell": [
{
"quantity": 1125,
"price": 99.85,
"orders": 1
},
{
"quantity": 375,
"price": 99.9,
"orders": 1
},
{
"quantity": 375,
"price": 100.95,
"orders": 1
},
{
"quantity": 375,
"price": 101,
"orders": 1
},
{
"quantity": 375,
"price": 103.95,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|139437",
"symbol": "SRF25MAY3050CE",
"last_price": 96.6,
"volume": 439125,
"average_price": 100.2,
"oi": 141375,
"net_change": 21,
"total_buy_quantity": 56250,
"total_sell_quantity": 44250,
"lower_circuit_limit": 10.05,
"upper_circuit_limit": 141.15,
"last_trade_time": "1746784798811",
"oi_day_high": 161250,
"oi_day_low": 91500
},
"NSE_FO:ESCORTS25MAY3400PE": {
"ohlc": {
"open": 245.65,
"high": 245.65,
"low": 245.65,
"close": 245.65
},
"depth": {
"buy": [
{
"quantity": 450,
"price": 269.9,
"orders": 1
},
{
"quantity": 150,
"price": 269.85,
"orders": 1
},
{
"quantity": 1050,
"price": 268.9,
"orders": 2
},
{
"quantity": 750,
"price": 258.25,
"orders": 1
},
{
"quantity": 1500,
"price": 247.85,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 292.6,
"orders": 1
},
{
"quantity": 450,
"price": 292.65,
"orders": 1
},
{
"quantity": 600,
"price": 294.9,
"orders": 1
},
{
"quantity": 750,
"price": 298,
"orders": 1
},
{
"quantity": 1500,
"price": 298.15,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|81712",
"symbol": "ESCORTS25MAY3400PE",
"last_price": 245.65,
"volume": 0,
"average_price": 0,
"oi": 29250,
"net_change": 1.8,
"total_buy_quantity": 3900,
"total_sell_quantity": 12450,
"lower_circuit_limit": 110.55,
"upper_circuit_limit": 377.15,
"last_trade_time": "1746697890000",
"oi_day_high": 30450,
"oi_day_low": 29250
},
"NSE_FO:JIOFIN25MAY260PE": {
"ohlc": {
"open": 14.35,
"high": 20.3,
"low": 13.95,
"close": 14.55
},
"depth": {
"buy": [
{
"quantity": 3300,
"price": 14.8,
"orders": 2
},
{
"quantity": 4950,
"price": 14.75,
"orders": 3
},
{
"quantity": 4950,
"price": 14.7,
"orders": 2
},
{
"quantity": 1650,
"price": 14.65,
"orders": 1
},
{
"quantity": 1650,
"price": 14.6,
"orders": 1
}
],
"sell": [
{
"quantity": 1650,
"price": 14.95,
"orders": 1
},
{
"quantity": 1650,
"price": 15,
"orders": 1
},
{
"quantity": 1650,
"price": 15.1,
"orders": 1
},
{
"quantity": 1650,
"price": 15.15,
"orders": 1
},
{
"quantity": 8250,
"price": 15.2,
"orders": 2
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|97765",
"symbol": "JIOFIN25MAY260PE",
"last_price": 14.55,
"volume": 376200,
"average_price": 17.02,
"oi": 3700950,
"net_change": 1,
"total_buy_quantity": 227700,
"total_sell_quantity": 250800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33.55,
"last_trade_time": "1746784619929",
"oi_day_high": 3766950,
"oi_day_low": 3700950
},
"NSE_FO:APOLLOTYRE25MAY470CE": {
"ohlc": {
"open": 20.85,
"high": 25,
"low": 12.5,
"close": 14.65
},
"depth": {
"buy": [
{
"quantity": 1700,
"price": 14.45,
"orders": 1
},
{
"quantity": 1700,
"price": 14.4,
"orders": 1
},
{
"quantity": 5100,
"price": 14.35,
"orders": 3
},
{
"quantity": 1700,
"price": 14.3,
"orders": 1
},
{
"quantity": 1700,
"price": 14.25,
"orders": 1
}
],
"sell": [
{
"quantity": 3400,
"price": 14.8,
"orders": 2
},
{
"quantity": 1700,
"price": 14.9,
"orders": 1
},
{
"quantity": 1700,
"price": 14.95,
"orders": 1
},
{
"quantity": 3400,
"price": 15,
"orders": 2
},
{
"quantity": 1700,
"price": 15.05,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|68710",
"symbol": "APOLLOTYRE25MAY470CE",
"last_price": 14.65,
"volume": 1409300,
"average_price": 15.58,
"oi": 314500,
"net_change": -11.35,
"total_buy_quantity": 314500,
"total_sell_quantity": 256700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 46,
"last_trade_time": "1746784796853",
"oi_day_high": 375700,
"oi_day_low": 311100
},
"NSE_FO:INDUSINDBK25MAY820PE": {
"ohlc": {
"open": 45.65,
"high": 47.6,
"low": 37.35,
"close": 39.25
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 39.1,
"orders": 1
},
{
"quantity": 1500,
"price": 38.95,
"orders": 1
},
{
"quantity": 500,
"price": 38.9,
"orders": 1
},
{
"quantity": 500,
"price": 38.85,
"orders": 1
},
{
"quantity": 500,
"price": 38.75,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 39.25,
"orders": 1
},
{
"quantity": 2000,
"price": 39.35,
"orders": 4
},
{
"quantity": 500,
"price": 39.4,
"orders": 1
},
{
"quantity": 500,
"price": 39.45,
"orders": 1
},
{
"quantity": 500,
"price": 39.5,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|94523",
"symbol": "INDUSINDBK25MAY820PE",
"last_price": 39.25,
"volume": 1269500,
"average_price": 40.98,
"oi": 642000,
"net_change": -4.15,
"total_buy_quantity": 113000,
"total_sell_quantity": 141500,
"lower_circuit_limit": 10.8,
"upper_circuit_limit": 76,
"last_trade_time": "1746784790359",
"oi_day_high": 739500,
"oi_day_low": 642000
},
"NSE_FO:LICI25MAY820CE": {
"ohlc": {
"open": 10.5,
"high": 11.65,
"low": 7.5,
"close": 11.3
},
"depth": {
"buy": [
{
"quantity": 1150,
"price": 11,
"orders": 2
},
{
"quantity": 575,
"price": 10.95,
"orders": 1
},
{
"quantity": 575,
"price": 10.9,
"orders": 1
},
{
"quantity": 1150,
"price": 10.85,
"orders": 1
},
{
"quantity": 575,
"price": 10.75,
"orders": 1
}
],
"sell": [
{
"quantity": 575,
"price": 11.3,
"orders": 1
},
{
"quantity": 1150,
"price": 11.35,
"orders": 1
},
{
"quantity": 1150,
"price": 11.45,
"orders": 2
},
{
"quantity": 575,
"price": 11.6,
"orders": 1
},
{
"quantity": 1150,
"price": 11.65,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|101390",
"symbol": "LICI25MAY820CE",
"last_price": 11.3,
"volume": 262200,
"average_price": 10.17,
"oi": 200675,
"net_change": 0.7,
"total_buy_quantity": 202400,
"total_sell_quantity": 109250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.6,
"last_trade_time": "1746784787419",
"oi_day_high": 255875,
"oi_day_low": 190900
},
"NSE_FO:SHRIRAMFIN25MAY700PE": {
"ohlc": {
"open": 96.75,
"high": 103,
"low": 95,
"close": 97.7
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 94.5,
"orders": 1
},
{
"quantity": 750,
"price": 94.45,
"orders": 1
},
{
"quantity": 8250,
"price": 94.4,
"orders": 1
},
{
"quantity": 3000,
"price": 94.25,
"orders": 1
},
{
"quantity": 7500,
"price": 93.35,
"orders": 1
}
],
"sell": [
{
"quantity": 750,
"price": 97.6,
"orders": 1
},
{
"quantity": 750,
"price": 97.65,
"orders": 1
},
{
"quantity": 3000,
"price": 99.1,
"orders": 1
},
{
"quantity": 8250,
"price": 99.35,
"orders": 1
},
{
"quantity": 3750,
"price": 99.4,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|122657",
"symbol": "SHRIRAMFIN25MAY700PE",
"last_price": 97.7,
"volume": 54000,
"average_price": 99.24,
"oi": 175500,
"net_change": 8.9,
"total_buy_quantity": 64500,
"total_sell_quantity": 65250,
"lower_circuit_limit": 51.7,
"upper_circuit_limit": 125.9,
"last_trade_time": "1746780439411",
"oi_day_high": 189000,
"oi_day_low": 175500
},
"NSE_FO:MOTHERSON25MAY135CE": {
"ohlc": {
"open": 8.9,
"high": 11.2,
"low": 7,
"close": 7.8
},
"depth": {
"buy": [
{
"quantity": 10650,
"price": 7.8,
"orders": 3
},
{
"quantity": 14200,
"price": 7.75,
"orders": 3
},
{
"quantity": 17750,
"price": 7.7,
"orders": 4
},
{
"quantity": 17750,
"price": 7.65,
"orders": 3
},
{
"quantity": 28400,
"price": 7.6,
"orders": 3
}
],
"sell": [
{
"quantity": 3550,
"price": 7.9,
"orders": 1
},
{
"quantity": 10650,
"price": 7.95,
"orders": 2
},
{
"quantity": 14200,
"price": 8.05,
"orders": 3
},
{
"quantity": 21300,
"price": 8.1,
"orders": 2
},
{
"quantity": 3550,
"price": 8.15,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|105895",
"symbol": "MOTHERSON25MAY135CE",
"last_price": 7.8,
"volume": 2566650,
"average_price": 8.74,
"oi": 1491000,
"net_change": -1.95,
"total_buy_quantity": 599950,
"total_sell_quantity": 500550,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.75,
"last_trade_time": "1746784792270",
"oi_day_high": 1583300,
"oi_day_low": 1409350
},
"NSE_FO:CHOLAFIN25MAY1540CE": {
"ohlc": {
"open": 34.95,
"high": 47.75,
"low": 33.9,
"close": 39.35
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 40.85,
"orders": 1
},
{
"quantity": 625,
"price": 40.75,
"orders": 1
},
{
"quantity": 625,
"price": 40.7,
"orders": 1
},
{
"quantity": 625,
"price": 37.8,
"orders": 1
},
{
"quantity": 10000,
"price": 37.75,
"orders": 2
}
],
"sell": [
{
"quantity": 1250,
"price": 42.1,
"orders": 2
},
{
"quantity": 625,
"price": 42.15,
"orders": 1
},
{
"quantity": 625,
"price": 42.65,
"orders": 1
},
{
"quantity": 625,
"price": 42.7,
"orders": 1
},
{
"quantity": 625,
"price": 43.1,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|80759",
"symbol": "CHOLAFIN25MAY1540CE",
"last_price": 39.35,
"volume": 186250,
"average_price": 41.69,
"oi": 125000,
"net_change": -11.15,
"total_buy_quantity": 144375,
"total_sell_quantity": 96250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 102.85,
"last_trade_time": "1746784791154",
"oi_day_high": 131875,
"oi_day_low": 121250
},
"NSE_FO:HDFCAMC25MAY4550PE": {
"ohlc": {
"open": 346.7,
"high": 380.25,
"low": 343.9,
"close": 343.9
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 310.1,
"orders": 1
},
{
"quantity": 300,
"price": 310.05,
"orders": 1
},
{
"quantity": 600,
"price": 294.35,
"orders": 1
},
{
"quantity": 600,
"price": 291.2,
"orders": 1
},
{
"quantity": 600,
"price": 290.25,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 319.9,
"orders": 1
},
{
"quantity": 300,
"price": 319.95,
"orders": 1
},
{
"quantity": 300,
"price": 324.95,
"orders": 1
},
{
"quantity": 1350,
"price": 328.85,
"orders": 2
},
{
"quantity": 450,
"price": 329,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|93473",
"symbol": "HDFCAMC25MAY4550PE",
"last_price": 343.9,
"volume": 1050,
"average_price": 359.71,
"oi": 5400,
"net_change": 60.65,
"total_buy_quantity": 14400,
"total_sell_quantity": 14100,
"lower_circuit_limit": 98.4,
"upper_circuit_limit": 468.1,
"last_trade_time": "1746780985600",
"oi_day_high": 5700,
"oi_day_low": 5400
},
"NSE_FO:IRB25MAY48PE": {
"ohlc": {
"open": 2.85,
"high": 2.85,
"low": 2.85,
"close": 2.85
},
"depth": {
"buy": [
{
"quantity": 20500,
"price": 3.5,
"orders": 2
},
{
"quantity": 20500,
"price": 3.45,
"orders": 1
},
{
"quantity": 194750,
"price": 3.35,
"orders": 4
},
{
"quantity": 20500,
"price": 3.25,
"orders": 1
},
{
"quantity": 51250,
"price": 3.2,
"orders": 1
}
],
"sell": [
{
"quantity": 10250,
"price": 3.7,
"orders": 1
},
{
"quantity": 30750,
"price": 3.75,
"orders": 1
},
{
"quantity": 92250,
"price": 3.8,
"orders": 2
},
{
"quantity": 205000,
"price": 3.85,
"orders": 2
},
{
"quantity": 174250,
"price": 5.45,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|95827",
"symbol": "IRB25MAY48PE",
"last_price": 2.85,
"volume": 0,
"average_price": 0,
"oi": 676500,
"net_change": 0,
"total_buy_quantity": 963500,
"total_sell_quantity": 553500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.85,
"last_trade_time": "1746683343000",
"oi_day_high": 748250,
"oi_day_low": 676500
},
"NSE_FO:PIDILITIND25MAY3080PE": {
"ohlc": {
"open": 129.75,
"high": 129.75,
"low": 129.5,
"close": 129.5
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 127.8,
"orders": 1
},
{
"quantity": 250,
"price": 127.75,
"orders": 1
},
{
"quantity": 500,
"price": 127.7,
"orders": 2
},
{
"quantity": 750,
"price": 121.15,
"orders": 1
},
{
"quantity": 1000,
"price": 117.2,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 139.35,
"orders": 1
},
{
"quantity": 500,
"price": 139.4,
"orders": 2
},
{
"quantity": 750,
"price": 143.8,
"orders": 1
},
{
"quantity": 1250,
"price": 144.2,
"orders": 1
},
{
"quantity": 2500,
"price": 147.25,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|116029",
"symbol": "PIDILITIND25MAY3080PE",
"last_price": 129.5,
"volume": 500,
"average_price": 129.62,
"oi": 6000,
"net_change": -15,
"total_buy_quantity": 9000,
"total_sell_quantity": 16250,
"lower_circuit_limit": 62.2,
"upper_circuit_limit": 226.8,
"last_trade_time": "1746763189189",
"oi_day_high": 6000,
"oi_day_low": 6000
},
"NSE_FO:KOTAKBANK25MAY2220PE": {
"ohlc": {
"open": 121.5,
"high": 130.35,
"low": 112.7,
"close": 118.4
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 118.75,
"orders": 1
},
{
"quantity": 400,
"price": 118.7,
"orders": 1
},
{
"quantity": 400,
"price": 113.1,
"orders": 1
},
{
"quantity": 400,
"price": 113.05,
"orders": 1
},
{
"quantity": 2800,
"price": 113,
"orders": 2
}
],
"sell": [
{
"quantity": 400,
"price": 120.75,
"orders": 1
},
{
"quantity": 400,
"price": 120.8,
"orders": 1
},
{
"quantity": 400,
"price": 120.9,
"orders": 1
},
{
"quantity": 400,
"price": 121.05,
"orders": 1
},
{
"quantity": 400,
"price": 121.15,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|112103",
"symbol": "KOTAKBANK25MAY2220PE",
"last_price": 118.4,
"volume": 95600,
"average_price": 124.41,
"oi": 285200,
"net_change": 0.8,
"total_buy_quantity": 36800,
"total_sell_quantity": 39200,
"lower_circuit_limit": 46.6,
"upper_circuit_limit": 252.5,
"last_trade_time": "1746784775891",
"oi_day_high": 308000,
"oi_day_low": 283600
},
"NSE_FO:TATATECH25MAY720CE": {
"ohlc": {
"open": 4,
"high": 6.9,
"low": 4,
"close": 6.6
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 6.45,
"orders": 1
},
{
"quantity": 700,
"price": 6.4,
"orders": 1
},
{
"quantity": 700,
"price": 6.35,
"orders": 1
},
{
"quantity": 1400,
"price": 6.3,
"orders": 2
},
{
"quantity": 700,
"price": 6.25,
"orders": 1
}
],
"sell": [
{
"quantity": 700,
"price": 6.6,
"orders": 1
},
{
"quantity": 1400,
"price": 6.65,
"orders": 2
},
{
"quantity": 1400,
"price": 6.7,
"orders": 2
},
{
"quantity": 3500,
"price": 6.75,
"orders": 4
},
{
"quantity": 1400,
"price": 6.8,
"orders": 2
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|131284",
"symbol": "TATATECH25MAY720CE",
"last_price": 6.6,
"volume": 575400,
"average_price": 5.48,
"oi": 486500,
"net_change": 1.7,
"total_buy_quantity": 272300,
"total_sell_quantity": 128800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.9,
"last_trade_time": "1746784792519",
"oi_day_high": 568400,
"oi_day_low": 485100
},
"NSE_FO:RECLTD25MAY440CE": {
"ohlc": {
"open": 2.65,
"high": 4.05,
"low": 2.05,
"close": 2.3
},
"depth": {
"buy": [
{
"quantity": 11000,
"price": 2.3,
"orders": 6
},
{
"quantity": 17000,
"price": 2.25,
"orders": 12
},
{
"quantity": 23000,
"price": 2.2,
"orders": 11
},
{
"quantity": 15000,
"price": 2.15,
"orders": 10
},
{
"quantity": 17000,
"price": 2.1,
"orders": 8
}
],
"sell": [
{
"quantity": 14000,
"price": 2.4,
"orders": 12
},
{
"quantity": 14000,
"price": 2.45,
"orders": 7
},
{
"quantity": 13000,
"price": 2.5,
"orders": 5
},
{
"quantity": 11000,
"price": 2.55,
"orders": 6
},
{
"quantity": 8000,
"price": 2.6,
"orders": 6
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|119728",
"symbol": "RECLTD25MAY440CE",
"last_price": 2.3,
"volume": 3796000,
"average_price": 2.89,
"oi": 2877000,
"net_change": -2.15,
"total_buy_quantity": 1174000,
"total_sell_quantity": 453000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.45,
"last_trade_time": "1746784788609",
"oi_day_high": 2877000,
"oi_day_low": 2314000
},
"NSE_FO:ABB25MAY5700CE": {
"ohlc": {
"open": 82.5,
"high": 137.85,
"low": 80.65,
"close": 136.8
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 135.4,
"orders": 1
},
{
"quantity": 125,
"price": 134.1,
"orders": 1
},
{
"quantity": 750,
"price": 134,
"orders": 1
},
{
"quantity": 250,
"price": 132.55,
"orders": 1
},
{
"quantity": 250,
"price": 130.05,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 136.8,
"orders": 1
},
{
"quantity": 125,
"price": 136.85,
"orders": 1
},
{
"quantity": 250,
"price": 137,
"orders": 2
},
{
"quantity": 125,
"price": 137.85,
"orders": 1
},
{
"quantity": 125,
"price": 137.95,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|65241",
"symbol": "ABB25MAY5700CE",
"last_price": 136.8,
"volume": 327625,
"average_price": 118.87,
"oi": 116625,
"net_change": 48.5,
"total_buy_quantity": 17375,
"total_sell_quantity": 20250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 185.35,
"last_trade_time": "1746784799116",
"oi_day_high": 124750,
"oi_day_low": 108625
},
"NSE_FO:INDIANB25MAY570PE": {
"ohlc": {
"open": 34.05,
"high": 34.05,
"low": 25.4,
"close": 28.85
},
"depth": {
"buy": [
{
"quantity": 950,
"price": 28.85,
"orders": 1
},
{
"quantity": 950,
"price": 28.35,
"orders": 1
},
{
"quantity": 950,
"price": 28.3,
"orders": 1
},
{
"quantity": 4750,
"price": 27.65,
"orders": 1
},
{
"quantity": 950,
"price": 27.45,
"orders": 1
}
],
"sell": [
{
"quantity": 950,
"price": 29.55,
"orders": 1
},
{
"quantity": 950,
"price": 29.6,
"orders": 1
},
{
"quantity": 950,
"price": 30.3,
"orders": 1
},
{
"quantity": 950,
"price": 30.35,
"orders": 1
},
{
"quantity": 950,
"price": 31.2,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|103523",
"symbol": "INDIANB25MAY570PE",
"last_price": 28.85,
"volume": 143450,
"average_price": 29.43,
"oi": 209950,
"net_change": -1.05,
"total_buy_quantity": 103550,
"total_sell_quantity": 106400,
"lower_circuit_limit": 7.9,
"upper_circuit_limit": 51.9,
"last_trade_time": "1746784781844",
"oi_day_high": 260300,
"oi_day_low": 209950
},
"NSE_FO:BHARATFORG25MAY1100CE": {
"ohlc": {
"open": 55,
"high": 96.45,
"low": 52,
"close": 88
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 87.15,
"orders": 1
},
{
"quantity": 500,
"price": 87.1,
"orders": 1
},
{
"quantity": 500,
"price": 87.05,
"orders": 1
},
{
"quantity": 1000,
"price": 87,
"orders": 1
},
{
"quantity": 500,
"price": 86.65,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 88.05,
"orders": 1
},
{
"quantity": 500,
"price": 88.1,
"orders": 1
},
{
"quantity": 500,
"price": 88.35,
"orders": 1
},
{
"quantity": 500,
"price": 88.4,
"orders": 1
},
{
"quantity": 500,
"price": 88.5,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|74775",
"symbol": "BHARATFORG25MAY1100CE",
"last_price": 88,
"volume": 1728500,
"average_price": 73.34,
"oi": 399500,
"net_change": 35.5,
"total_buy_quantity": 67000,
"total_sell_quantity": 44500,
"lower_circuit_limit": 9.85,
"upper_circuit_limit": 159.85,
"last_trade_time": "1746784798345",
"oi_day_high": 461500,
"oi_day_low": 361500
},
"NSE_FO:OFSS25MAY8535CE": {
"ohlc": {
"open": 104.6,
"high": 136.5,
"low": 87.45,
"close": 103.9
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 101.8,
"orders": 1
},
{
"quantity": 50,
"price": 101.75,
"orders": 1
},
{
"quantity": 100,
"price": 101.1,
"orders": 1
},
{
"quantity": 100,
"price": 101.05,
"orders": 1
},
{
"quantity": 100,
"price": 100.35,
"orders": 1
}
],
"sell": [
{
"quantity": 1100,
"price": 104.7,
"orders": 1
},
{
"quantity": 50,
"price": 105.1,
"orders": 1
},
{
"quantity": 50,
"price": 105.55,
"orders": 1
},
{
"quantity": 50,
"price": 106,
"orders": 1
},
{
"quantity": 250,
"price": 107.6,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|125826",
"symbol": "OFSS25MAY8535CE",
"last_price": 103.9,
"volume": 38850,
"average_price": 113.1,
"oi": 37300,
"net_change": -38.1,
"total_buy_quantity": 30650,
"total_sell_quantity": 13050,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 355.05,
"last_trade_time": "1746784770069",
"oi_day_high": 40850,
"oi_day_low": 37200
},
"NSE_FO:SJVN25MAY99CE": {
"ohlc": {
"open": 0.95,
"high": 0.95,
"low": 0.6,
"close": 0.95
},
"depth": {
"buy": [
{
"quantity": 28350,
"price": 0.9,
"orders": 2
},
{
"quantity": 33075,
"price": 0.85,
"orders": 3
},
{
"quantity": 28350,
"price": 0.8,
"orders": 2
},
{
"quantity": 28350,
"price": 0.75,
"orders": 2
},
{
"quantity": 28350,
"price": 0.7,
"orders": 2
}
],
"sell": [
{
"quantity": 9450,
"price": 0.95,
"orders": 1
},
{
"quantity": 9450,
"price": 1,
"orders": 2
},
{
"quantity": 4725,
"price": 1.05,
"orders": 1
},
{
"quantity": 9450,
"price": 1.1,
"orders": 2
},
{
"quantity": 4725,
"price": 1.15,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|138190",
"symbol": "SJVN25MAY99CE",
"last_price": 0.95,
"volume": 75600,
"average_price": 0.82,
"oi": 146475,
"net_change": -0.05,
"total_buy_quantity": 959175,
"total_sell_quantity": 609525,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21,
"last_trade_time": "1746783374796",
"oi_day_high": 160650,
"oi_day_low": 146475
},
"NSE_FO:BALKRISIND25MAY2580CE": {
"ohlc": {
"open": 214.95,
"high": 224.5,
"low": 214.95,
"close": 219.9
},
"depth": {
"buy": [
{
"quantity": 1200,
"price": 199.3,
"orders": 2
},
{
"quantity": 300,
"price": 199.25,
"orders": 1
},
{
"quantity": 1500,
"price": 185.25,
"orders": 1
},
{
"quantity": 3000,
"price": 185.15,
"orders": 1
},
{
"quantity": 1200,
"price": 184.55,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 230.7,
"orders": 1
},
{
"quantity": 1200,
"price": 230.75,
"orders": 1
},
{
"quantity": 3000,
"price": 237.3,
"orders": 1
},
{
"quantity": 1500,
"price": 238.65,
"orders": 1
},
{
"quantity": 3000,
"price": 261.7,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|72896",
"symbol": "BALKRISIND25MAY2580CE",
"last_price": 219.9,
"volume": 2100,
"average_price": 219.21,
"oi": 2400,
"net_change": 11.85,
"total_buy_quantity": 10200,
"total_sell_quantity": 18000,
"lower_circuit_limit": 86.1,
"upper_circuit_limit": 330,
"last_trade_time": "1746775185801",
"oi_day_high": 2400,
"oi_day_low": 2100
},
"NSE_FO:SUNPHARMA25MAY1800PE": {
"ohlc": {
"open": 70.05,
"high": 87.2,
"low": 63.7,
"close": 75.8
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 73.9,
"orders": 1
},
{
"quantity": 350,
"price": 73.85,
"orders": 1
},
{
"quantity": 350,
"price": 73.75,
"orders": 1
},
{
"quantity": 350,
"price": 73.7,
"orders": 1
},
{
"quantity": 350,
"price": 73.25,
"orders": 1
}
],
"sell": [
{
"quantity": 700,
"price": 75.85,
"orders": 2
},
{
"quantity": 350,
"price": 75.9,
"orders": 1
},
{
"quantity": 700,
"price": 75.95,
"orders": 1
},
{
"quantity": 350,
"price": 76.2,
"orders": 1
},
{
"quantity": 350,
"price": 80.7,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|125707",
"symbol": "SUNPHARMA25MAY1800PE",
"last_price": 75.8,
"volume": 259700,
"average_price": 74.75,
"oi": 527100,
"net_change": 14.5,
"total_buy_quantity": 23800,
"total_sell_quantity": 39550,
"lower_circuit_limit": 19.85,
"upper_circuit_limit": 102.75,
"last_trade_time": "1746784788246",
"oi_day_high": 587650,
"oi_day_low": 523600
},
"NSE_FO:TITAN25MAY3380PE": {
"ohlc": {
"open": 72.5,
"high": 72.5,
"low": 31,
"close": 37.65
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 37.35,
"orders": 2
},
{
"quantity": 175,
"price": 37.2,
"orders": 1
},
{
"quantity": 175,
"price": 37.15,
"orders": 1
},
{
"quantity": 175,
"price": 37.1,
"orders": 1
},
{
"quantity": 175,
"price": 36.85,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 38.4,
"orders": 1
},
{
"quantity": 175,
"price": 38.45,
"orders": 1
},
{
"quantity": 175,
"price": 38.55,
"orders": 1
},
{
"quantity": 175,
"price": 38.65,
"orders": 1
},
{
"quantity": 175,
"price": 39.4,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|144457",
"symbol": "TITAN25MAY3380PE",
"last_price": 37.65,
"volume": 316050,
"average_price": 44.34,
"oi": 70875,
"net_change": -67.85,
"total_buy_quantity": 29925,
"total_sell_quantity": 32725,
"lower_circuit_limit": 12.75,
"upper_circuit_limit": 176.35,
"last_trade_time": "1746784761216",
"oi_day_high": 72975,
"oi_day_low": 49525
},
"NSE_FO:NHPC25MAY89CE": {
"ohlc": {
"open": 0.7,
"high": 0.75,
"low": 0.55,
"close": 0.6
},
"depth": {
"buy": [
{
"quantity": 70400,
"price": 0.6,
"orders": 6
},
{
"quantity": 76800,
"price": 0.55,
"orders": 6
},
{
"quantity": 70400,
"price": 0.5,
"orders": 5
},
{
"quantity": 76800,
"price": 0.45,
"orders": 5
},
{
"quantity": 51200,
"price": 0.4,
"orders": 4
}
],
"sell": [
{
"quantity": 38400,
"price": 0.7,
"orders": 4
},
{
"quantity": 32000,
"price": 0.75,
"orders": 4
},
{
"quantity": 32000,
"price": 0.8,
"orders": 4
},
{
"quantity": 32000,
"price": 0.85,
"orders": 3
},
{
"quantity": 19200,
"price": 0.9,
"orders": 3
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|123706",
"symbol": "NHPC25MAY89CE",
"last_price": 0.6,
"volume": 454400,
"average_price": 0.62,
"oi": 595200,
"net_change": -0.45,
"total_buy_quantity": 2252800,
"total_sell_quantity": 979200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.05,
"last_trade_time": "1746784751814",
"oi_day_high": 595200,
"oi_day_low": 377600
},
"NSE_FO:PIIND25MAY3650PE": {
"ohlc": {
"open": 137.65,
"high": 161.05,
"low": 124.55,
"close": 129.8
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 121.45,
"orders": 1
},
{
"quantity": 125,
"price": 121.3,
"orders": 1
},
{
"quantity": 625,
"price": 115.85,
"orders": 1
},
{
"quantity": 625,
"price": 115.8,
"orders": 1
},
{
"quantity": 375,
"price": 114.25,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 125.8,
"orders": 1
},
{
"quantity": 125,
"price": 125.85,
"orders": 1
},
{
"quantity": 250,
"price": 125.95,
"orders": 1
},
{
"quantity": 125,
"price": 127.85,
"orders": 1
},
{
"quantity": 625,
"price": 130.85,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|129736",
"symbol": "PIIND25MAY3650PE",
"last_price": 129.8,
"volume": 33875,
"average_price": 138.18,
"oi": 10625,
"net_change": -17.05,
"total_buy_quantity": 20375,
"total_sell_quantity": 14625,
"lower_circuit_limit": 50.5,
"upper_circuit_limit": 243.2,
"last_trade_time": "1746784224929",
"oi_day_high": 15125,
"oi_day_low": 9875
},
"NSE_FO:FEDERALBNK25MAY202.5CE": {
"ohlc": {
"open": 1.05,
"high": 1.2,
"low": 0.9,
"close": 1
},
"depth": {
"buy": [
{
"quantity": 130000,
"price": 0.95,
"orders": 10
},
{
"quantity": 50000,
"price": 0.9,
"orders": 5
},
{
"quantity": 85000,
"price": 0.85,
"orders": 3
},
{
"quantity": 100000,
"price": 0.8,
"orders": 6
},
{
"quantity": 80000,
"price": 0.75,
"orders": 4
}
],
"sell": [
{
"quantity": 5000,
"price": 1,
"orders": 1
},
{
"quantity": 95000,
"price": 1.05,
"orders": 7
},
{
"quantity": 75000,
"price": 1.1,
"orders": 3
},
{
"quantity": 45000,
"price": 1.15,
"orders": 2
},
{
"quantity": 25000,
"price": 1.2,
"orders": 2
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|88993",
"symbol": "FEDERALBNK25MAY202.5CE",
"last_price": 1,
"volume": 925000,
"average_price": 1.01,
"oi": 2105000,
"net_change": -0.1,
"total_buy_quantity": 2160000,
"total_sell_quantity": 745000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.1,
"last_trade_time": "1746784779755",
"oi_day_high": 2140000,
"oi_day_low": 2040000
},
"NSE_FO:APOLLOHOSP25MAY7150CE": {
"ohlc": {
"open": 49.4,
"high": 50.6,
"low": 25.4,
"close": 27
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 27.05,
"orders": 1
},
{
"quantity": 250,
"price": 27,
"orders": 2
},
{
"quantity": 125,
"price": 26.7,
"orders": 1
},
{
"quantity": 625,
"price": 25.3,
"orders": 1
},
{
"quantity": 625,
"price": 25.25,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 28.35,
"orders": 1
},
{
"quantity": 125,
"price": 28.55,
"orders": 1
},
{
"quantity": 125,
"price": 28.6,
"orders": 1
},
{
"quantity": 625,
"price": 29.05,
"orders": 1
},
{
"quantity": 625,
"price": 29.25,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|68321",
"symbol": "APOLLOHOSP25MAY7150CE",
"last_price": 27,
"volume": 21375,
"average_price": 32.73,
"oi": 16625,
"net_change": -26.5,
"total_buy_quantity": 31625,
"total_sell_quantity": 18750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 139.1,
"last_trade_time": "1746784385258",
"oi_day_high": 20625,
"oi_day_low": 16125
},
"NSE_FO:UPL25MAY680CE": {
"ohlc": {
"open": 13.2,
"high": 29.4,
"low": 12,
"close": 28.9
},
"depth": {
"buy": [
{
"quantity": 1355,
"price": 28.85,
"orders": 1
},
{
"quantity": 1355,
"price": 28.8,
"orders": 1
},
{
"quantity": 10840,
"price": 28.75,
"orders": 1
},
{
"quantity": 13550,
"price": 28.7,
"orders": 1
},
{
"quantity": 6775,
"price": 28.65,
"orders": 1
}
],
"sell": [
{
"quantity": 1355,
"price": 29.15,
"orders": 1
},
{
"quantity": 2710,
"price": 29.2,
"orders": 1
},
{
"quantity": 4065,
"price": 29.35,
"orders": 1
},
{
"quantity": 1355,
"price": 29.6,
"orders": 1
},
{
"quantity": 1355,
"price": 29.7,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|138929",
"symbol": "UPL25MAY680CE",
"last_price": 28.9,
"volume": 2250655,
"average_price": 20.52,
"oi": 1390230,
"net_change": 12.2,
"total_buy_quantity": 299455,
"total_sell_quantity": 191055,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 56.4,
"last_trade_time": "1746784798830",
"oi_day_high": 1398360,
"oi_day_low": 1317060
},
"NSE_FO:ICICIPRULI25MAY600PE": {
"ohlc": {
"open": 31.75,
"high": 32.65,
"low": 26.25,
"close": 27.45
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 26.9,
"orders": 1
},
{
"quantity": 750,
"price": 26.85,
"orders": 1
},
{
"quantity": 750,
"price": 26.7,
"orders": 1
},
{
"quantity": 750,
"price": 26.65,
"orders": 1
},
{
"quantity": 750,
"price": 25.9,
"orders": 1
}
],
"sell": [
{
"quantity": 750,
"price": 27.15,
"orders": 1
},
{
"quantity": 750,
"price": 27.2,
"orders": 1
},
{
"quantity": 750,
"price": 27.5,
"orders": 1
},
{
"quantity": 750,
"price": 27.55,
"orders": 1
},
{
"quantity": 750,
"price": 27.7,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|91344",
"symbol": "ICICIPRULI25MAY600PE",
"last_price": 27.45,
"volume": 51000,
"average_price": 29.94,
"oi": 219750,
"net_change": -0.3,
"total_buy_quantity": 85500,
"total_sell_quantity": 62250,
"lower_circuit_limit": 7.75,
"upper_circuit_limit": 47.75,
"last_trade_time": "1746784797316",
"oi_day_high": 230250,
"oi_day_low": 216000
},
"NSE_FO:ABFRL25MAY275PE": {
"ohlc": {
"open": 24.2,
"high": 25.05,
"low": 22.95,
"close": 22.95
},
"depth": {
"buy": [
{
"quantity": 2600,
"price": 21.75,
"orders": 1
},
{
"quantity": 2600,
"price": 21.7,
"orders": 1
},
{
"quantity": 26000,
"price": 21.25,
"orders": 1
},
{
"quantity": 104000,
"price": 18.1,
"orders": 1
},
{
"quantity": 23400,
"price": 14.65,
"orders": 1
}
],
"sell": [
{
"quantity": 2600,
"price": 22.6,
"orders": 1
},
{
"quantity": 2600,
"price": 22.9,
"orders": 1
},
{
"quantity": 2600,
"price": 23.05,
"orders": 1
},
{
"quantity": 2600,
"price": 23.35,
"orders": 1
},
{
"quantity": 2600,
"price": 23.45,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|65599",
"symbol": "ABFRL25MAY275PE",
"last_price": 22.95,
"volume": 20800,
"average_price": 24.14,
"oi": 384800,
"net_change": 10.6,
"total_buy_quantity": 169000,
"total_sell_quantity": 244400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.35,
"last_trade_time": "1746782410529",
"oi_day_high": 390000,
"oi_day_low": 384800
},
"NSE_FO:DELHIVERY25MAY300CE": {
"ohlc": {
"open": 10.55,
"high": 13.9,
"low": 10.5,
"close": 13.25
},
"depth": {
"buy": [
{
"quantity": 3050,
"price": 13.15,
"orders": 2
},
{
"quantity": 1525,
"price": 13.05,
"orders": 1
},
{
"quantity": 3050,
"price": 13,
"orders": 2
},
{
"quantity": 6100,
"price": 12.95,
"orders": 3
},
{
"quantity": 3050,
"price": 12.9,
"orders": 2
}
],
"sell": [
{
"quantity": 1525,
"price": 13.25,
"orders": 1
},
{
"quantity": 1525,
"price": 13.35,
"orders": 1
},
{
"quantity": 3050,
"price": 13.4,
"orders": 2
},
{
"quantity": 4575,
"price": 13.45,
"orders": 2
},
{
"quantity": 3050,
"price": 13.5,
"orders": 2
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|79052",
"symbol": "DELHIVERY25MAY300CE",
"last_price": 13.25,
"volume": 645075,
"average_price": 12.11,
"oi": 603900,
"net_change": 1.9,
"total_buy_quantity": 312625,
"total_sell_quantity": 367525,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.35,
"last_trade_time": "1746784790445",
"oi_day_high": 614575,
"oi_day_low": 500200
},
"NSE_FO:GAIL25MAY192.5PE": {
"ohlc": {
"open": 15,
"high": 15.6,
"low": 13.05,
"close": 13.65
},
"depth": {
"buy": [
{
"quantity": 4700,
"price": 13.6,
"orders": 2
},
{
"quantity": 9400,
"price": 13.25,
"orders": 1
},
{
"quantity": 16450,
"price": 13.2,
"orders": 2
},
{
"quantity": 9400,
"price": 13.15,
"orders": 1
},
{
"quantity": 23500,
"price": 12.95,
"orders": 1
}
],
"sell": [
{
"quantity": 2350,
"price": 13.8,
"orders": 1
},
{
"quantity": 4700,
"price": 13.85,
"orders": 2
},
{
"quantity": 2350,
"price": 14,
"orders": 1
},
{
"quantity": 2350,
"price": 14.1,
"orders": 1
},
{
"quantity": 18800,
"price": 14.25,
"orders": 2
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|89380",
"symbol": "GAIL25MAY192.5PE",
"last_price": 13.65,
"volume": 171550,
"average_price": 13.79,
"oi": 512300,
"net_change": 1.95,
"total_buy_quantity": 305500,
"total_sell_quantity": 312550,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.7,
"last_trade_time": "1746783812739",
"oi_day_high": 531100,
"oi_day_low": 507600
},
"NSE_FO:ZYDUSLIFE25MAY880PE": {
"ohlc": {
"open": 37.95,
"high": 37.95,
"low": 30.05,
"close": 30.4
},
"depth": {
"buy": [
{
"quantity": 900,
"price": 30.35,
"orders": 1
},
{
"quantity": 900,
"price": 30.3,
"orders": 1
},
{
"quantity": 900,
"price": 30.15,
"orders": 1
},
{
"quantity": 900,
"price": 29.65,
"orders": 1
},
{
"quantity": 900,
"price": 29.6,
"orders": 1
}
],
"sell": [
{
"quantity": 900,
"price": 31,
"orders": 1
},
{
"quantity": 900,
"price": 31.05,
"orders": 1
},
{
"quantity": 4500,
"price": 32.55,
"orders": 1
},
{
"quantity": 900,
"price": 34,
"orders": 1
},
{
"quantity": 2700,
"price": 34.15,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|140952",
"symbol": "ZYDUSLIFE25MAY880PE",
"last_price": 30.4,
"volume": 238500,
"average_price": 33.38,
"oi": 153000,
"net_change": -3.7,
"total_buy_quantity": 111600,
"total_sell_quantity": 117900,
"lower_circuit_limit": 11.3,
"upper_circuit_limit": 56.9,
"last_trade_time": "1746784725780",
"oi_day_high": 167400,
"oi_day_low": 127800
},
"NSE_FO:KPITTECH25MAY1220CE": {
"ohlc": {
"open": 77.3,
"high": 80.2,
"low": 64.05,
"close": 70.4
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 69.95,
"orders": 1
},
{
"quantity": 400,
"price": 69.9,
"orders": 1
},
{
"quantity": 1200,
"price": 68.6,
"orders": 1
},
{
"quantity": 1200,
"price": 67.95,
"orders": 1
},
{
"quantity": 1200,
"price": 67.25,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 71.6,
"orders": 1
},
{
"quantity": 1200,
"price": 75.2,
"orders": 1
},
{
"quantity": 400,
"price": 78.2,
"orders": 1
},
{
"quantity": 1200,
"price": 78.25,
"orders": 1
},
{
"quantity": 4000,
"price": 78.3,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|112453",
"symbol": "KPITTECH25MAY1220CE",
"last_price": 70.4,
"volume": 41600,
"average_price": 70.68,
"oi": 72400,
"net_change": -11.85,
"total_buy_quantity": 16400,
"total_sell_quantity": 49200,
"lower_circuit_limit": 15.2,
"upper_circuit_limit": 149.3,
"last_trade_time": "1746784774919",
"oi_day_high": 72400,
"oi_day_low": 64400
},
"NSE_FO:TATAMOTORS25MAY670PE": {
"ohlc": {
"open": 25.5,
"high": 26.95,
"low": 13.4,
"close": 13.25
},
"depth": {
"buy": [
{
"quantity": 3850,
"price": 13.3,
"orders": 5
},
{
"quantity": 5500,
"price": 13.25,
"orders": 6
},
{
"quantity": 2750,
"price": 13.2,
"orders": 2
},
{
"quantity": 2750,
"price": 13.15,
"orders": 2
},
{
"quantity": 4400,
"price": 13.1,
"orders": 2
}
],
"sell": [
{
"quantity": 1100,
"price": 13.4,
"orders": 1
},
{
"quantity": 3850,
"price": 13.45,
"orders": 5
},
{
"quantity": 13750,
"price": 13.5,
"orders": 8
},
{
"quantity": 4950,
"price": 13.55,
"orders": 5
},
{
"quantity": 14850,
"price": 13.6,
"orders": 10
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|142678",
"symbol": "TATAMOTORS25MAY670PE",
"last_price": 13.25,
"volume": 9379700,
"average_price": 16.57,
"oi": 1828750,
"net_change": -9.4,
"total_buy_quantity": 356400,
"total_sell_quantity": 358600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 56.55,
"last_trade_time": "1746784798220",
"oi_day_high": 2164800,
"oi_day_low": 1628550
},
"NSE_FO:INDIGO25MAY5500PE": {
"ohlc": {
"open": 624.5,
"high": 636.65,
"low": 447.85,
"close": 447.85
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 440.8,
"orders": 1
},
{
"quantity": 150,
"price": 440.75,
"orders": 1
},
{
"quantity": 150,
"price": 433.25,
"orders": 1
},
{
"quantity": 600,
"price": 433.2,
"orders": 1
},
{
"quantity": 1500,
"price": 427.25,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 457.45,
"orders": 1
},
{
"quantity": 150,
"price": 457.5,
"orders": 1
},
{
"quantity": 300,
"price": 457.6,
"orders": 2
},
{
"quantity": 150,
"price": 457.7,
"orders": 1
},
{
"quantity": 150,
"price": 457.8,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|94020",
"symbol": "INDIGO25MAY5500PE",
"last_price": 447.85,
"volume": 18000,
"average_price": 539.61,
"oi": 41250,
"net_change": -5.05,
"total_buy_quantity": 7800,
"total_sell_quantity": 16200,
"lower_circuit_limit": 236.75,
"upper_circuit_limit": 924.35,
"last_trade_time": "1746784760983",
"oi_day_high": 42600,
"oi_day_low": 40050
},
"NSE_FO:PATANJALI25MAY1960CE": {
"ohlc": {
"open": 14.95,
"high": 15.45,
"low": 8.1,
"close": 8.55
},
"depth": {
"buy": [
{
"quantity": 9000,
"price": 6.75,
"orders": 1
},
{
"quantity": 300,
"price": 4.05,
"orders": 1
},
{
"quantity": 12000,
"price": 2.2,
"orders": 1
},
{
"quantity": 2700,
"price": 2.15,
"orders": 1
},
{
"quantity": 300,
"price": 1.95,
"orders": 1
}
],
"sell": [
{
"quantity": 6000,
"price": 10.75,
"orders": 1
},
{
"quantity": 12000,
"price": 17.15,
"orders": 1
},
{
"quantity": 300,
"price": 17.2,
"orders": 1
},
{
"quantity": 1200,
"price": 18.25,
"orders": 1
},
{
"quantity": 1500,
"price": 18.4,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|113545",
"symbol": "PATANJALI25MAY1960CE",
"last_price": 8.55,
"volume": 18600,
"average_price": 10.59,
"oi": 28200,
"net_change": -8.45,
"total_buy_quantity": 47400,
"total_sell_quantity": 27000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 38.8,
"last_trade_time": "1746784332085",
"oi_day_high": 32100,
"oi_day_low": 26700
},
"NSE_FO:LT25MAY3300CE": {
"ohlc": {
"open": 142.6,
"high": 222,
"low": 129.55,
"close": 196.75
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 194.15,
"orders": 1
},
{
"quantity": 150,
"price": 189.8,
"orders": 1
},
{
"quantity": 150,
"price": 189.75,
"orders": 1
},
{
"quantity": 150,
"price": 189.7,
"orders": 1
},
{
"quantity": 150,
"price": 186.15,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 196.45,
"orders": 1
},
{
"quantity": 150,
"price": 196.7,
"orders": 1
},
{
"quantity": 450,
"price": 197.1,
"orders": 1
},
{
"quantity": 150,
"price": 197.35,
"orders": 1
},
{
"quantity": 150,
"price": 197.8,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|101854",
"symbol": "LT25MAY3300CE",
"last_price": 196.75,
"volume": 867750,
"average_price": 186.51,
"oi": 208950,
"net_change": 81.35,
"total_buy_quantity": 20100,
"total_sell_quantity": 23700,
"lower_circuit_limit": 18.95,
"upper_circuit_limit": 304.2,
"last_trade_time": "1746784793121",
"oi_day_high": 436650,
"oi_day_low": 208950
},
"NSE_FO:SYNGENE25MAY660CE": {
"ohlc": {
"open": 4,
"high": 4.8,
"low": 3.25,
"close": 4.25
},
"depth": {
"buy": [
{
"quantity": 3000,
"price": 4.15,
"orders": 3
},
{
"quantity": 2000,
"price": 4.1,
"orders": 2
},
{
"quantity": 2000,
"price": 4.05,
"orders": 2
},
{
"quantity": 3000,
"price": 4,
"orders": 3
},
{
"quantity": 2000,
"price": 3.95,
"orders": 2
}
],
"sell": [
{
"quantity": 1000,
"price": 4.35,
"orders": 1
},
{
"quantity": 2000,
"price": 4.4,
"orders": 2
},
{
"quantity": 2000,
"price": 4.45,
"orders": 2
},
{
"quantity": 2000,
"price": 4.5,
"orders": 2
},
{
"quantity": 2000,
"price": 4.55,
"orders": 2
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|126444",
"symbol": "SYNGENE25MAY660CE",
"last_price": 4.25,
"volume": 643000,
"average_price": 3.8,
"oi": 637000,
"net_change": 0,
"total_buy_quantity": 541000,
"total_sell_quantity": 177000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.25,
"last_trade_time": "1746784788308",
"oi_day_high": 663000,
"oi_day_low": 616000
},
"NSE_FO:LAURUSLABS25MAY650PE": {
"ohlc": {
"open": 71.25,
"high": 72,
"low": 65.55,
"close": 65.55
},
"depth": {
"buy": [
{
"quantity": 1700,
"price": 62.1,
"orders": 1
},
{
"quantity": 1700,
"price": 62.05,
"orders": 1
},
{
"quantity": 8500,
"price": 62,
"orders": 2
},
{
"quantity": 17000,
"price": 61.6,
"orders": 1
},
{
"quantity": 5100,
"price": 61.3,
"orders": 1
}
],
"sell": [
{
"quantity": 1700,
"price": 66.05,
"orders": 1
},
{
"quantity": 6800,
"price": 66.25,
"orders": 1
},
{
"quantity": 5100,
"price": 66.3,
"orders": 1
},
{
"quantity": 6800,
"price": 66.75,
"orders": 1
},
{
"quantity": 8500,
"price": 66.9,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|112724",
"symbol": "LAURUSLABS25MAY650PE",
"last_price": 65.55,
"volume": 28900,
"average_price": 68.67,
"oi": 669800,
"net_change": 1.55,
"total_buy_quantity": 132600,
"total_sell_quantity": 130900,
"lower_circuit_limit": 30.35,
"upper_circuit_limit": 97.65,
"last_trade_time": "1746780440625",
"oi_day_high": 673200,
"oi_day_low": 668100
},
"NSE_FO:DALBHARAT25MAY1980CE": {
"ohlc": {
"open": 37.75,
"high": 42.4,
"low": 31.1,
"close": 32.15
},
"depth": {
"buy": [
{
"quantity": 275,
"price": 34.1,
"orders": 1
},
{
"quantity": 550,
"price": 34.05,
"orders": 1
},
{
"quantity": 550,
"price": 33.05,
"orders": 1
},
{
"quantity": 8250,
"price": 28.85,
"orders": 1
},
{
"quantity": 11000,
"price": 26.6,
"orders": 1
}
],
"sell": [
{
"quantity": 550,
"price": 39.6,
"orders": 2
},
{
"quantity": 275,
"price": 39.65,
"orders": 1
},
{
"quantity": 1100,
"price": 39.7,
"orders": 1
},
{
"quantity": 5500,
"price": 41.3,
"orders": 1
},
{
"quantity": 1375,
"price": 41.45,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|84723",
"symbol": "DALBHARAT25MAY1980CE",
"last_price": 32.15,
"volume": 15950,
"average_price": 36.03,
"oi": 35750,
"net_change": -18.9,
"total_buy_quantity": 55825,
"total_sell_quantity": 49500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 102.35,
"last_trade_time": "1746783976261",
"oi_day_high": 39325,
"oi_day_low": 35750
},
"NSE_FO:JSWSTEEL25MAY1040PE": {
"ohlc": {
"open": 89.5,
"high": 89.5,
"low": 89.5,
"close": 89.5
},
"depth": {
"buy": [
{
"quantity": 2700,
"price": 84.25,
"orders": 1
},
{
"quantity": 675,
"price": 84.2,
"orders": 1
},
{
"quantity": 2700,
"price": 83.3,
"orders": 1
},
{
"quantity": 6750,
"price": 82.6,
"orders": 1
},
{
"quantity": 3375,
"price": 81.6,
"orders": 1
}
],
"sell": [
{
"quantity": 675,
"price": 89.65,
"orders": 1
},
{
"quantity": 3375,
"price": 89.7,
"orders": 1
},
{
"quantity": 2700,
"price": 91.05,
"orders": 1
},
{
"quantity": 6750,
"price": 91.2,
"orders": 1
},
{
"quantity": 6750,
"price": 92.45,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|99016",
"symbol": "JSWSTEEL25MAY1040PE",
"last_price": 89.5,
"volume": 0,
"average_price": 0,
"oi": 267300,
"net_change": 1.5,
"total_buy_quantity": 58725,
"total_sell_quantity": 54000,
"lower_circuit_limit": 46.65,
"upper_circuit_limit": 129.35,
"last_trade_time": "1746697711000",
"oi_day_high": 274050,
"oi_day_low": 265950
},
"NSE_FO:TITAGARH25MAY820CE": {
"ohlc": {
"open": 5.85,
"high": 6.55,
"low": 4.9,
"close": 6.25
},
"depth": {
"buy": [
{
"quantity": 1875,
"price": 5.9,
"orders": 3
},
{
"quantity": 1875,
"price": 5.85,
"orders": 3
},
{
"quantity": 1875,
"price": 5.8,
"orders": 3
},
{
"quantity": 1250,
"price": 5.75,
"orders": 2
},
{
"quantity": 1250,
"price": 5.7,
"orders": 2
}
],
"sell": [
{
"quantity": 1875,
"price": 6.15,
"orders": 3
},
{
"quantity": 1875,
"price": 6.2,
"orders": 3
},
{
"quantity": 625,
"price": 6.25,
"orders": 1
},
{
"quantity": 625,
"price": 6.3,
"orders": 1
},
{
"quantity": 1250,
"price": 6.35,
"orders": 2
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|144082",
"symbol": "TITAGARH25MAY820CE",
"last_price": 6.25,
"volume": 127500,
"average_price": 5.68,
"oi": 386250,
"net_change": -0.85,
"total_buy_quantity": 223125,
"total_sell_quantity": 106250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.1,
"last_trade_time": "1746784798823",
"oi_day_high": 390000,
"oi_day_low": 373125
},
"NSE_FO:MRF25MAY130000CE": {
"ohlc": {
"open": 7800,
"high": 7800,
"low": 7665,
"close": 7665
},
"depth": {
"buy": [
{
"quantity": 15,
"price": 8580.25,
"orders": 1
},
{
"quantity": 5,
"price": 8580.2,
"orders": 1
},
{
"quantity": 15,
"price": 8580.05,
"orders": 1
},
{
"quantity": 10,
"price": 8575.75,
"orders": 1
},
{
"quantity": 25,
"price": 8574.65,
"orders": 1
}
],
"sell": [
{
"quantity": 5,
"price": 9462.55,
"orders": 1
},
{
"quantity": 20,
"price": 9462.6,
"orders": 1
},
{
"quantity": 50,
"price": 9776.6,
"orders": 1
},
{
"quantity": 50,
"price": 9907,
"orders": 1
},
{
"quantity": 25,
"price": 10377.2,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|106954",
"symbol": "MRF25MAY130000CE",
"last_price": 7665,
"volume": 65,
"average_price": 7789.61,
"oi": 1125,
"net_change": -3095.05,
"total_buy_quantity": 200,
"total_sell_quantity": 350,
"lower_circuit_limit": 5816.2,
"upper_circuit_limit": 15703.9,
"last_trade_time": "1746765352631",
"oi_day_high": 1140,
"oi_day_low": 1125
},
"NSE_FO:AMBUJACEM25MAY570PE": {
"ohlc": {
"open": 46.3,
"high": 46.3,
"low": 46.3,
"close": 46.3
},
"depth": {
"buy": [
{
"quantity": 3600,
"price": 41.1,
"orders": 1
},
{
"quantity": 2700,
"price": 41.05,
"orders": 2
},
{
"quantity": 900,
"price": 41,
"orders": 1
},
{
"quantity": 36000,
"price": 34.85,
"orders": 1
},
{
"quantity": 10800,
"price": 25.5,
"orders": 2
}
],
"sell": [
{
"quantity": 900,
"price": 45.35,
"orders": 1
},
{
"quantity": 900,
"price": 48.8,
"orders": 1
},
{
"quantity": 36000,
"price": 51.75,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|65881",
"symbol": "AMBUJACEM25MAY570PE",
"last_price": 46.3,
"volume": 0,
"average_price": 0,
"oi": 144900,
"net_change": 0,
"total_buy_quantity": 54000,
"total_sell_quantity": 37800,
"lower_circuit_limit": 20.5,
"upper_circuit_limit": 72.1,
"last_trade_time": "1746695982000",
"oi_day_high": 155700,
"oi_day_low": 144900
},
"NSE_FO:POWERGRID25MAY315PE": {
"ohlc": {
"open": 17.95,
"high": 20.25,
"low": 16.3,
"close": 18.35
},
"depth": {
"buy": [
{
"quantity": 1800,
"price": 17.9,
"orders": 1
},
{
"quantity": 1800,
"price": 17.85,
"orders": 1
},
{
"quantity": 1800,
"price": 17.7,
"orders": 1
},
{
"quantity": 7200,
"price": 17.5,
"orders": 1
},
{
"quantity": 7200,
"price": 17.45,
"orders": 1
}
],
"sell": [
{
"quantity": 1800,
"price": 18.15,
"orders": 1
},
{
"quantity": 1800,
"price": 18.25,
"orders": 1
},
{
"quantity": 3600,
"price": 18.35,
"orders": 2
},
{
"quantity": 3600,
"price": 18.4,
"orders": 2
},
{
"quantity": 1800,
"price": 18.45,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|132594",
"symbol": "POWERGRID25MAY315PE",
"last_price": 18.35,
"volume": 196200,
"average_price": 18.11,
"oi": 363600,
"net_change": 4.95,
"total_buy_quantity": 205200,
"total_sell_quantity": 232200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 36.95,
"last_trade_time": "1746782653010",
"oi_day_high": 406800,
"oi_day_low": 363600
},
"NSE_FO:CANBK25MAY99PE": {
"ohlc": {
"open": 5.8,
"high": 5.8,
"low": 3.6,
"close": 3.85
},
"depth": {
"buy": [
{
"quantity": 47250,
"price": 3.75,
"orders": 4
},
{
"quantity": 40500,
"price": 3.7,
"orders": 4
},
{
"quantity": 47250,
"price": 3.65,
"orders": 4
},
{
"quantity": 54000,
"price": 3.6,
"orders": 4
},
{
"quantity": 33750,
"price": 3.55,
"orders": 3
}
],
"sell": [
{
"quantity": 13500,
"price": 3.85,
"orders": 2
},
{
"quantity": 40500,
"price": 3.9,
"orders": 5
},
{
"quantity": 33750,
"price": 3.95,
"orders": 4
},
{
"quantity": 40500,
"price": 4,
"orders": 5
},
{
"quantity": 20250,
"price": 4.05,
"orders": 3
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|78982",
"symbol": "CANBK25MAY99PE",
"last_price": 3.85,
"volume": 2902500,
"average_price": 4.25,
"oi": 2612250,
"net_change": -1.45,
"total_buy_quantity": 803250,
"total_sell_quantity": 1282500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.3,
"last_trade_time": "1746784615358",
"oi_day_high": 2659500,
"oi_day_low": 1741500
},
"NSE_FO:IREDA25MAY175CE": {
"ohlc": {
"open": 1.8,
"high": 2.05,
"low": 1.35,
"close": 2
},
"depth": {
"buy": [
{
"quantity": 17400,
"price": 1.95,
"orders": 4
},
{
"quantity": 17400,
"price": 1.9,
"orders": 5
},
{
"quantity": 20300,
"price": 1.85,
"orders": 5
},
{
"quantity": 17400,
"price": 1.8,
"orders": 4
},
{
"quantity": 17400,
"price": 1.75,
"orders": 4
}
],
"sell": [
{
"quantity": 26100,
"price": 2.05,
"orders": 6
},
{
"quantity": 11600,
"price": 2.1,
"orders": 3
},
{
"quantity": 26100,
"price": 2.15,
"orders": 6
},
{
"quantity": 8700,
"price": 2.2,
"orders": 3
},
{
"quantity": 5800,
"price": 2.25,
"orders": 2
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|96562",
"symbol": "IREDA25MAY175CE",
"last_price": 2,
"volume": 1189000,
"average_price": 1.67,
"oi": 1560200,
"net_change": -0.35,
"total_buy_quantity": 774300,
"total_sell_quantity": 426300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.35,
"last_trade_time": "1746784750196",
"oi_day_high": 1661700,
"oi_day_low": 1560200
},
"NSE_FO:PAYTM25MAY920PE": {
"ohlc": {
"open": 97.9,
"high": 101.85,
"low": 91.2,
"close": 101.85
},
"depth": {
"buy": [
{
"quantity": 1300,
"price": 92.05,
"orders": 2
},
{
"quantity": 650,
"price": 92,
"orders": 1
},
{
"quantity": 650,
"price": 91.9,
"orders": 1
},
{
"quantity": 1950,
"price": 90.4,
"orders": 1
},
{
"quantity": 2600,
"price": 88,
"orders": 1
}
],
"sell": [
{
"quantity": 650,
"price": 95.95,
"orders": 1
},
{
"quantity": 650,
"price": 96,
"orders": 1
},
{
"quantity": 650,
"price": 96.05,
"orders": 1
},
{
"quantity": 650,
"price": 96.1,
"orders": 1
},
{
"quantity": 1950,
"price": 96.45,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|113663",
"symbol": "PAYTM25MAY920PE",
"last_price": 101.85,
"volume": 11700,
"average_price": 95.07,
"oi": 37700,
"net_change": 1.05,
"total_buy_quantity": 63050,
"total_sell_quantity": 63050,
"lower_circuit_limit": 40.6,
"upper_circuit_limit": 161,
"last_trade_time": "1746764928859",
"oi_day_high": 43550,
"oi_day_low": 37700
},
"NSE_FO:SBIN25MAY810PE": {
"ohlc": {
"open": 62.55,
"high": 62.55,
"low": 48.55,
"close": 48.7
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 48.1,
"orders": 1
},
{
"quantity": 1500,
"price": 48.05,
"orders": 1
},
{
"quantity": 750,
"price": 47.65,
"orders": 1
},
{
"quantity": 750,
"price": 47.6,
"orders": 1
},
{
"quantity": 1500,
"price": 47.55,
"orders": 1
}
],
"sell": [
{
"quantity": 25500,
"price": 50.65,
"orders": 5
},
{
"quantity": 750,
"price": 50.7,
"orders": 1
},
{
"quantity": 750,
"price": 50.75,
"orders": 1
},
{
"quantity": 750,
"price": 50.8,
"orders": 1
},
{
"quantity": 3000,
"price": 50.85,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|136172",
"symbol": "SBIN25MAY810PE",
"last_price": 48.7,
"volume": 112500,
"average_price": 53.12,
"oi": 976500,
"net_change": -10.6,
"total_buy_quantity": 45750,
"total_sell_quantity": 108000,
"lower_circuit_limit": 31.7,
"upper_circuit_limit": 102.7,
"last_trade_time": "1746784794619",
"oi_day_high": 997500,
"oi_day_low": 976500
},
"NSE_FO:BEL25MAY305PE": {
"ohlc": {
"open": 11.55,
"high": 11.6,
"low": 6.1,
"close": 7.2
},
"depth": {
"buy": [
{
"quantity": 17100,
"price": 7.2,
"orders": 5
},
{
"quantity": 34200,
"price": 7.15,
"orders": 6
},
{
"quantity": 22800,
"price": 7.1,
"orders": 4
},
{
"quantity": 54150,
"price": 7.05,
"orders": 6
},
{
"quantity": 5700,
"price": 7,
"orders": 1
}
],
"sell": [
{
"quantity": 22800,
"price": 7.3,
"orders": 7
},
{
"quantity": 17100,
"price": 7.35,
"orders": 5
},
{
"quantity": 19950,
"price": 7.4,
"orders": 6
},
{
"quantity": 48450,
"price": 7.45,
"orders": 7
},
{
"quantity": 11400,
"price": 7.5,
"orders": 4
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|74555",
"symbol": "BEL25MAY305PE",
"last_price": 7.2,
"volume": 6745950,
"average_price": 7.58,
"oi": 1752750,
"net_change": -3.45,
"total_buy_quantity": 1288200,
"total_sell_quantity": 456000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.65,
"last_trade_time": "1746784754874",
"oi_day_high": 2006400,
"oi_day_low": 1721400
},
"NSE_FO:BAJAJFINSV25MAY2100PE": {
"ohlc": {
"open": 129,
"high": 149,
"low": 129,
"close": 135.6
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 135.55,
"orders": 1
},
{
"quantity": 500,
"price": 135.5,
"orders": 1
},
{
"quantity": 500,
"price": 135.45,
"orders": 1
},
{
"quantity": 500,
"price": 135.25,
"orders": 1
},
{
"quantity": 500,
"price": 129.75,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 139.15,
"orders": 1
},
{
"quantity": 500,
"price": 139.2,
"orders": 1
},
{
"quantity": 1000,
"price": 139.25,
"orders": 1
},
{
"quantity": 1000,
"price": 139.3,
"orders": 2
},
{
"quantity": 1000,
"price": 139.4,
"orders": 2
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|72179",
"symbol": "BAJAJFINSV25MAY2100PE",
"last_price": 135.6,
"volume": 19500,
"average_price": 138.92,
"oi": 157000,
"net_change": 17.5,
"total_buy_quantity": 33000,
"total_sell_quantity": 68500,
"lower_circuit_limit": 48,
"upper_circuit_limit": 188.2,
"last_trade_time": "1746784777640",
"oi_day_high": 161500,
"oi_day_low": 156500
},
"NSE_FO:JSL25MAY570CE": {
"ohlc": {
"open": 39.85,
"high": 40.45,
"low": 35.1,
"close": 35.1
},
"depth": {
"buy": [
{
"quantity": 775,
"price": 30.45,
"orders": 1
},
{
"quantity": 775,
"price": 30.4,
"orders": 1
},
{
"quantity": 2325,
"price": 29.1,
"orders": 1
},
{
"quantity": 3100,
"price": 29,
"orders": 1
},
{
"quantity": 7750,
"price": 28.35,
"orders": 1
}
],
"sell": [
{
"quantity": 1550,
"price": 32.9,
"orders": 2
},
{
"quantity": 775,
"price": 32.95,
"orders": 1
},
{
"quantity": 5425,
"price": 33.5,
"orders": 2
},
{
"quantity": 7750,
"price": 34.1,
"orders": 1
},
{
"quantity": 3875,
"price": 37.55,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|110199",
"symbol": "JSL25MAY570CE",
"last_price": 35.1,
"volume": 3100,
"average_price": 38.12,
"oi": 50375,
"net_change": -0.35,
"total_buy_quantity": 26350,
"total_sell_quantity": 79825,
"lower_circuit_limit": 7.45,
"upper_circuit_limit": 63.45,
"last_trade_time": "1746777742818",
"oi_day_high": 50375,
"oi_day_low": 49600
},
"NSE_FO:PEL25MAY1020CE": {
"ohlc": {
"open": 29.95,
"high": 35.65,
"low": 24.25,
"close": 34.7
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 34.35,
"orders": 1
},
{
"quantity": 2250,
"price": 34.3,
"orders": 1
},
{
"quantity": 750,
"price": 34.05,
"orders": 1
},
{
"quantity": 10500,
"price": 34,
"orders": 1
},
{
"quantity": 750,
"price": 33,
"orders": 1
}
],
"sell": [
{
"quantity": 750,
"price": 34.65,
"orders": 1
},
{
"quantity": 750,
"price": 35,
"orders": 1
},
{
"quantity": 750,
"price": 35.05,
"orders": 1
},
{
"quantity": 750,
"price": 35.6,
"orders": 1
},
{
"quantity": 3750,
"price": 35.8,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|127778",
"symbol": "PEL25MAY1020CE",
"last_price": 34.7,
"volume": 316500,
"average_price": 30.57,
"oi": 203250,
"net_change": -1.8,
"total_buy_quantity": 281250,
"total_sell_quantity": 133500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 74.45,
"last_trade_time": "1746784775114",
"oi_day_high": 219000,
"oi_day_low": 191250
},
"NSE_FO:ALKEM25MAY5200PE": {
"ohlc": {
"open": 353.1,
"high": 386.4,
"low": 353.1,
"close": 353.4
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 340.55,
"orders": 1
},
{
"quantity": 200,
"price": 331.55,
"orders": 1
},
{
"quantity": 400,
"price": 324.9,
"orders": 1
},
{
"quantity": 300,
"price": 322.4,
"orders": 1
},
{
"quantity": 500,
"price": 316.4,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 361.55,
"orders": 1
},
{
"quantity": 100,
"price": 361.6,
"orders": 1
},
{
"quantity": 300,
"price": 362.2,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|65605",
"symbol": "ALKEM25MAY5200PE",
"last_price": 353.4,
"volume": 500,
"average_price": 370.74,
"oi": 7400,
"net_change": 49.15,
"total_buy_quantity": 8500,
"total_sell_quantity": 600,
"lower_circuit_limit": 132.2,
"upper_circuit_limit": 476.3,
"last_trade_time": "1746779515003",
"oi_day_high": 7700,
"oi_day_low": 7400
},
"NSE_FO:POONAWALLA25MAY395PE": {
"ohlc": {
"open": 33.5,
"high": 33.75,
"low": 31.35,
"close": 32.25
},
"depth": {
"buy": [
{
"quantity": 5800,
"price": 28.55,
"orders": 1
},
{
"quantity": 1450,
"price": 28.5,
"orders": 1
},
{
"quantity": 1450,
"price": 28.4,
"orders": 1
},
{
"quantity": 10150,
"price": 27.85,
"orders": 2
},
{
"quantity": 14500,
"price": 27.5,
"orders": 1
}
],
"sell": [
{
"quantity": 1450,
"price": 31.05,
"orders": 1
},
{
"quantity": 1450,
"price": 31.1,
"orders": 1
},
{
"quantity": 7250,
"price": 31.45,
"orders": 1
},
{
"quantity": 18850,
"price": 31.5,
"orders": 2
},
{
"quantity": 5800,
"price": 31.9,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|131892",
"symbol": "POONAWALLA25MAY395PE",
"last_price": 32.25,
"volume": 18850,
"average_price": 32.4,
"oi": 21750,
"net_change": 0.15,
"total_buy_quantity": 55100,
"total_sell_quantity": 49300,
"lower_circuit_limit": 12.1,
"upper_circuit_limit": 52.1,
"last_trade_time": "1746763146450",
"oi_day_high": 24650,
"oi_day_low": 21750
},
"NSE_FO:ACC25MAY2060CE": {
"ohlc": {
"open": 3.9,
"high": 4.35,
"low": 2.65,
"close": 4.35
},
"depth": {
"buy": [
{
"quantity": 600,
"price": 4.1,
"orders": 2
},
{
"quantity": 300,
"price": 4.05,
"orders": 1
},
{
"quantity": 900,
"price": 4,
"orders": 3
},
{
"quantity": 900,
"price": 3.95,
"orders": 3
},
{
"quantity": 900,
"price": 3.9,
"orders": 3
}
],
"sell": [
{
"quantity": 600,
"price": 4.3,
"orders": 2
},
{
"quantity": 300,
"price": 4.35,
"orders": 1
},
{
"quantity": 300,
"price": 4.4,
"orders": 1
},
{
"quantity": 600,
"price": 4.45,
"orders": 1
},
{
"quantity": 300,
"price": 4.5,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|65937",
"symbol": "ACC25MAY2060CE",
"last_price": 4.35,
"volume": 134100,
"average_price": 3.61,
"oi": 123000,
"net_change": 0.4,
"total_buy_quantity": 229500,
"total_sell_quantity": 51300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.95,
"last_trade_time": "1746784551216",
"oi_day_high": 201300,
"oi_day_low": 123000
},
"NSE_FO:ICICIGI25MAY1880PE": {
"ohlc": {
"open": 119.3,
"high": 119.3,
"low": 108.1,
"close": 108.1
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 108.8,
"orders": 1
},
{
"quantity": 250,
"price": 108.75,
"orders": 1
},
{
"quantity": 750,
"price": 108.05,
"orders": 2
},
{
"quantity": 250,
"price": 105.1,
"orders": 1
},
{
"quantity": 500,
"price": 105.05,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 111.2,
"orders": 1
},
{
"quantity": 250,
"price": 111.25,
"orders": 1
},
{
"quantity": 250,
"price": 111.4,
"orders": 1
},
{
"quantity": 250,
"price": 111.45,
"orders": 1
},
{
"quantity": 250,
"price": 116,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|90967",
"symbol": "ICICIGI25MAY1880PE",
"last_price": 108.1,
"volume": 2250,
"average_price": 113.7,
"oi": 21500,
"net_change": 12.8,
"total_buy_quantity": 30750,
"total_sell_quantity": 26250,
"lower_circuit_limit": 34.65,
"upper_circuit_limit": 155.95,
"last_trade_time": "1746784721779",
"oi_day_high": 22500,
"oi_day_low": 21500
},
"NSE_FO:MUTHOOTFIN25MAY2160CE": {
"ohlc": {
"open": 132.95,
"high": 144.65,
"low": 122.5,
"close": 129.15
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 128.55,
"orders": 2
},
{
"quantity": 275,
"price": 128.5,
"orders": 1
},
{
"quantity": 275,
"price": 128.45,
"orders": 1
},
{
"quantity": 2750,
"price": 120.1,
"orders": 2
},
{
"quantity": 2200,
"price": 119.6,
"orders": 1
}
],
"sell": [
{
"quantity": 275,
"price": 137.6,
"orders": 1
},
{
"quantity": 275,
"price": 137.65,
"orders": 1
},
{
"quantity": 275,
"price": 137.75,
"orders": 1
},
{
"quantity": 275,
"price": 138.45,
"orders": 1
},
{
"quantity": 275,
"price": 139.4,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|107188",
"symbol": "MUTHOOTFIN25MAY2160CE",
"last_price": 129.15,
"volume": 5775,
"average_price": 130.36,
"oi": 32175,
"net_change": 1.3,
"total_buy_quantity": 17325,
"total_sell_quantity": 27225,
"lower_circuit_limit": 44.6,
"upper_circuit_limit": 211.1,
"last_trade_time": "1746784398808",
"oi_day_high": 32175,
"oi_day_low": 31625
},
"NSE_FO:COLPAL25MAY2740CE": {
"ohlc": {
"open": 17.75,
"high": 20.2,
"low": 15,
"close": 19.45
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 19.5,
"orders": 2
},
{
"quantity": 175,
"price": 18.8,
"orders": 1
},
{
"quantity": 175,
"price": 18.75,
"orders": 1
},
{
"quantity": 175,
"price": 18.35,
"orders": 1
},
{
"quantity": 875,
"price": 18.3,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 21.35,
"orders": 1
},
{
"quantity": 175,
"price": 21.4,
"orders": 1
},
{
"quantity": 175,
"price": 21.55,
"orders": 1
},
{
"quantity": 175,
"price": 21.65,
"orders": 1
},
{
"quantity": 1750,
"price": 21.7,
"orders": 2
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|82706",
"symbol": "COLPAL25MAY2740CE",
"last_price": 19.45,
"volume": 5250,
"average_price": 17.68,
"oi": 17850,
"net_change": 0.05,
"total_buy_quantity": 109375,
"total_sell_quantity": 33250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 40.85,
"last_trade_time": "1746784653175",
"oi_day_high": 17850,
"oi_day_low": 17150
},
"NSE_FO:KALYANKJIL25MAY520CE": {
"ohlc": {
"open": 21.9,
"high": 32.8,
"low": 15.3,
"close": 24.45
},
"depth": {
"buy": [
{
"quantity": 775,
"price": 24.35,
"orders": 1
},
{
"quantity": 1550,
"price": 24.3,
"orders": 2
},
{
"quantity": 10075,
"price": 24.25,
"orders": 2
},
{
"quantity": 2325,
"price": 24.2,
"orders": 3
},
{
"quantity": 10075,
"price": 24.15,
"orders": 2
}
],
"sell": [
{
"quantity": 775,
"price": 24.75,
"orders": 1
},
{
"quantity": 775,
"price": 24.9,
"orders": 1
},
{
"quantity": 2325,
"price": 24.95,
"orders": 2
},
{
"quantity": 7750,
"price": 25,
"orders": 3
},
{
"quantity": 775,
"price": 25.05,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|99508",
"symbol": "KALYANKJIL25MAY520CE",
"last_price": 24.45,
"volume": 3031025,
"average_price": 26.9,
"oi": 647900,
"net_change": 1.1,
"total_buy_quantity": 537850,
"total_sell_quantity": 229400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 47.2,
"last_trade_time": "1746784796776",
"oi_day_high": 857925,
"oi_day_low": 622325
},
"NSE_FO:PETRONET25MAY315CE": {
"ohlc": {
"open": 6.15,
"high": 9.4,
"low": 5,
"close": 8.1
},
"depth": {
"buy": [
{
"quantity": 6000,
"price": 7.85,
"orders": 3
},
{
"quantity": 3000,
"price": 7.8,
"orders": 2
},
{
"quantity": 1500,
"price": 7.75,
"orders": 1
},
{
"quantity": 1500,
"price": 7.7,
"orders": 1
},
{
"quantity": 4500,
"price": 7.65,
"orders": 2
}
],
"sell": [
{
"quantity": 3000,
"price": 8,
"orders": 2
},
{
"quantity": 1500,
"price": 8.1,
"orders": 1
},
{
"quantity": 6000,
"price": 8.15,
"orders": 3
},
{
"quantity": 1500,
"price": 8.2,
"orders": 1
},
{
"quantity": 1500,
"price": 8.25,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|128354",
"symbol": "PETRONET25MAY315CE",
"last_price": 8.1,
"volume": 667500,
"average_price": 7.46,
"oi": 618000,
"net_change": 1.05,
"total_buy_quantity": 285000,
"total_sell_quantity": 241500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.05,
"last_trade_time": "1746784566300",
"oi_day_high": 634500,
"oi_day_low": 592500
},
"NSE_FO:ASHOKLEY25MAY230CE": {
"ohlc": {
"open": 3.45,
"high": 4.65,
"low": 3.15,
"close": 4.4
},
"depth": {
"buy": [
{
"quantity": 15000,
"price": 4.3,
"orders": 5
},
{
"quantity": 12500,
"price": 4.25,
"orders": 5
},
{
"quantity": 12500,
"price": 4.2,
"orders": 5
},
{
"quantity": 7500,
"price": 4.15,
"orders": 3
},
{
"quantity": 5000,
"price": 4.1,
"orders": 2
}
],
"sell": [
{
"quantity": 5000,
"price": 4.4,
"orders": 2
},
{
"quantity": 10000,
"price": 4.45,
"orders": 3
},
{
"quantity": 10000,
"price": 4.5,
"orders": 4
},
{
"quantity": 10000,
"price": 4.55,
"orders": 4
},
{
"quantity": 20000,
"price": 4.6,
"orders": 7
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|67234",
"symbol": "ASHOKLEY25MAY230CE",
"last_price": 4.4,
"volume": 2547500,
"average_price": 3.98,
"oi": 3695000,
"net_change": 0.4,
"total_buy_quantity": 740000,
"total_sell_quantity": 587500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24,
"last_trade_time": "1746784757835",
"oi_day_high": 3962500,
"oi_day_low": 3690000
},
"NSE_FO:BRITANNIA25MAY5450CE": {
"ohlc": {
"open": 127,
"high": 178.3,
"low": 117,
"close": 132.4
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 131.05,
"orders": 1
},
{
"quantity": 100,
"price": 131,
"orders": 1
},
{
"quantity": 100,
"price": 129.8,
"orders": 1
},
{
"quantity": 100,
"price": 129.6,
"orders": 1
},
{
"quantity": 200,
"price": 129.55,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 132.4,
"orders": 1
},
{
"quantity": 200,
"price": 134.65,
"orders": 1
},
{
"quantity": 100,
"price": 135,
"orders": 1
},
{
"quantity": 100,
"price": 135.4,
"orders": 1
},
{
"quantity": 200,
"price": 135.7,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|76986",
"symbol": "BRITANNIA25MAY5450CE",
"last_price": 132.4,
"volume": 209900,
"average_price": 146.82,
"oi": 22300,
"net_change": -4.55,
"total_buy_quantity": 17200,
"total_sell_quantity": 10800,
"lower_circuit_limit": 38.4,
"upper_circuit_limit": 235.5,
"last_trade_time": "1746784789144",
"oi_day_high": 26000,
"oi_day_low": 18800
},
"NSE_FO:JINDALSTEL25MAY910PE": {
"ohlc": {
"open": 76.55,
"high": 76.55,
"low": 60.05,
"close": 60.75
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 59.95,
"orders": 1
},
{
"quantity": 625,
"price": 59.45,
"orders": 1
},
{
"quantity": 1875,
"price": 57.8,
"orders": 1
},
{
"quantity": 2500,
"price": 57.75,
"orders": 1
},
{
"quantity": 1250,
"price": 56.95,
"orders": 1
}
],
"sell": [
{
"quantity": 625,
"price": 61.15,
"orders": 1
},
{
"quantity": 625,
"price": 61.2,
"orders": 1
},
{
"quantity": 625,
"price": 61.5,
"orders": 1
},
{
"quantity": 625,
"price": 62.6,
"orders": 1
},
{
"quantity": 625,
"price": 62.65,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|109181",
"symbol": "JINDALSTEL25MAY910PE",
"last_price": 60.75,
"volume": 3125,
"average_price": 65.04,
"oi": 81250,
"net_change": -6.05,
"total_buy_quantity": 66875,
"total_sell_quantity": 80625,
"lower_circuit_limit": 28.1,
"upper_circuit_limit": 105.5,
"last_trade_time": "1746784784062",
"oi_day_high": 83125,
"oi_day_low": 81250
},
"NSE_FO:PFC25MAY430PE": {
"ohlc": {
"open": 46.55,
"high": 49.45,
"low": 43.6,
"close": 47.05
},
"depth": {
"buy": [
{
"quantity": 1300,
"price": 45.65,
"orders": 1
},
{
"quantity": 1300,
"price": 45.6,
"orders": 1
},
{
"quantity": 1300,
"price": 45.5,
"orders": 1
},
{
"quantity": 3900,
"price": 45,
"orders": 1
},
{
"quantity": 10400,
"price": 44.95,
"orders": 2
}
],
"sell": [
{
"quantity": 1300,
"price": 46.55,
"orders": 1
},
{
"quantity": 1300,
"price": 46.6,
"orders": 1
},
{
"quantity": 1300,
"price": 46.65,
"orders": 1
},
{
"quantity": 10400,
"price": 47.5,
"orders": 2
},
{
"quantity": 3900,
"price": 47.95,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|128559",
"symbol": "PFC25MAY430PE",
"last_price": 47.05,
"volume": 93600,
"average_price": 46.74,
"oi": 1391000,
"net_change": 2.65,
"total_buy_quantity": 139100,
"total_sell_quantity": 137800,
"lower_circuit_limit": 20.1,
"upper_circuit_limit": 68.7,
"last_trade_time": "1746784145968",
"oi_day_high": 1394900,
"oi_day_low": 1384500
},
"NSE_FO:HDFCLIFE25MAY710CE": {
"ohlc": {
"open": 19.05,
"high": 22.6,
"low": 18.2,
"close": 20.45
},
"depth": {
"buy": [
{
"quantity": 1100,
"price": 20.25,
"orders": 1
},
{
"quantity": 1100,
"price": 20.2,
"orders": 1
},
{
"quantity": 1100,
"price": 19.85,
"orders": 1
},
{
"quantity": 1100,
"price": 19.8,
"orders": 1
},
{
"quantity": 2200,
"price": 19.75,
"orders": 2
}
],
"sell": [
{
"quantity": 1100,
"price": 20.4,
"orders": 1
},
{
"quantity": 1100,
"price": 20.45,
"orders": 1
},
{
"quantity": 1100,
"price": 20.5,
"orders": 1
},
{
"quantity": 1100,
"price": 20.55,
"orders": 1
},
{
"quantity": 1100,
"price": 20.6,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|94703",
"symbol": "HDFCLIFE25MAY710CE",
"last_price": 20.45,
"volume": 449900,
"average_price": 20.02,
"oi": 305800,
"net_change": -4.35,
"total_buy_quantity": 115500,
"total_sell_quantity": 128700,
"lower_circuit_limit": 3.75,
"upper_circuit_limit": 45.85,
"last_trade_time": "1746784791345",
"oi_day_high": 326700,
"oi_day_low": 282700
},
"NSE_FO:HUDCO25MAY230PE": {
"ohlc": {
"open": 23,
"high": 27,
"low": 22.55,
"close": 23.3
},
"depth": {
"buy": [
{
"quantity": 2425,
"price": 22.45,
"orders": 1
},
{
"quantity": 2425,
"price": 22.4,
"orders": 1
},
{
"quantity": 9700,
"price": 21.9,
"orders": 1
},
{
"quantity": 2425,
"price": 21.85,
"orders": 1
},
{
"quantity": 50925,
"price": 21.7,
"orders": 4
}
],
"sell": [
{
"quantity": 4850,
"price": 22.85,
"orders": 2
},
{
"quantity": 2425,
"price": 22.9,
"orders": 1
},
{
"quantity": 2425,
"price": 22.95,
"orders": 1
},
{
"quantity": 2425,
"price": 23.05,
"orders": 1
},
{
"quantity": 2425,
"price": 23.15,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|90027",
"symbol": "HUDCO25MAY230PE",
"last_price": 23.3,
"volume": 271600,
"average_price": 24.38,
"oi": 523800,
"net_change": 1.45,
"total_buy_quantity": 247350,
"total_sell_quantity": 310400,
"lower_circuit_limit": 1.85,
"upper_circuit_limit": 41.85,
"last_trade_time": "1746784005835",
"oi_day_high": 611100,
"oi_day_low": 523800
},
"NSE_FO:IEX25MAY190PE": {
"ohlc": {
"open": 9.6,
"high": 10.1,
"low": 7.5,
"close": 7.5
},
"depth": {
"buy": [
{
"quantity": 3750,
"price": 7.45,
"orders": 1
},
{
"quantity": 11250,
"price": 7.4,
"orders": 3
},
{
"quantity": 11250,
"price": 7.35,
"orders": 2
},
{
"quantity": 3750,
"price": 7.3,
"orders": 1
},
{
"quantity": 30000,
"price": 7.25,
"orders": 3
}
],
"sell": [
{
"quantity": 3750,
"price": 7.55,
"orders": 1
},
{
"quantity": 7500,
"price": 7.6,
"orders": 2
},
{
"quantity": 11250,
"price": 7.65,
"orders": 2
},
{
"quantity": 3750,
"price": 7.7,
"orders": 1
},
{
"quantity": 22500,
"price": 7.75,
"orders": 2
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|92034",
"symbol": "IEX25MAY190PE",
"last_price": 7.5,
"volume": 1927500,
"average_price": 8.87,
"oi": 1942500,
"net_change": -0.05,
"total_buy_quantity": 540000,
"total_sell_quantity": 585000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.55,
"last_trade_time": "1746784786356",
"oi_day_high": 2148750,
"oi_day_low": 1942500
},
"NSE_FO:ITC25MAY430PE": {
"ohlc": {
"open": 10.7,
"high": 13.8,
"low": 9.85,
"close": 13.6
},
"depth": {
"buy": [
{
"quantity": 3200,
"price": 13.5,
"orders": 2
},
{
"quantity": 4800,
"price": 13.45,
"orders": 3
},
{
"quantity": 6400,
"price": 13.4,
"orders": 4
},
{
"quantity": 4800,
"price": 13.35,
"orders": 3
},
{
"quantity": 6400,
"price": 13.3,
"orders": 4
}
],
"sell": [
{
"quantity": 3200,
"price": 13.6,
"orders": 2
},
{
"quantity": 3200,
"price": 13.65,
"orders": 2
},
{
"quantity": 6400,
"price": 13.7,
"orders": 4
},
{
"quantity": 4800,
"price": 13.75,
"orders": 3
},
{
"quantity": 6400,
"price": 13.8,
"orders": 4
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|97220",
"symbol": "ITC25MAY430PE",
"last_price": 13.6,
"volume": 5438400,
"average_price": 12.4,
"oi": 3950400,
"net_change": 3.95,
"total_buy_quantity": 332800,
"total_sell_quantity": 296000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.65,
"last_trade_time": "1746784798507",
"oi_day_high": 4126400,
"oi_day_low": 3537600
},
"NSE_FO:AUBANK25MAY680CE": {
"ohlc": {
"open": 25.25,
"high": 30,
"low": 24.05,
"close": 29.3
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 29.6,
"orders": 1
},
{
"quantity": 1000,
"price": 29.55,
"orders": 1
},
{
"quantity": 1000,
"price": 29.3,
"orders": 1
},
{
"quantity": 1000,
"price": 29.2,
"orders": 1
},
{
"quantity": 5000,
"price": 29,
"orders": 1
}
],
"sell": [
{
"quantity": 2000,
"price": 29.85,
"orders": 2
},
{
"quantity": 1000,
"price": 30.1,
"orders": 1
},
{
"quantity": 1000,
"price": 30.35,
"orders": 1
},
{
"quantity": 1000,
"price": 30.4,
"orders": 1
},
{
"quantity": 11000,
"price": 30.45,
"orders": 3
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|68660",
"symbol": "AUBANK25MAY680CE",
"last_price": 29.3,
"volume": 483000,
"average_price": 26.68,
"oi": 367000,
"net_change": -0.25,
"total_buy_quantity": 113000,
"total_sell_quantity": 140000,
"lower_circuit_limit": 3.6,
"upper_circuit_limit": 55.5,
"last_trade_time": "1746784694879",
"oi_day_high": 392000,
"oi_day_low": 365000
},
"NSE_FO:ADANIENT25MAY2440CE": {
"ohlc": {
"open": 16.25,
"high": 30.65,
"low": 16.25,
"close": 24.05
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 24.25,
"orders": 1
},
{
"quantity": 600,
"price": 24.2,
"orders": 2
},
{
"quantity": 600,
"price": 23.95,
"orders": 1
},
{
"quantity": 300,
"price": 23.9,
"orders": 1
},
{
"quantity": 900,
"price": 23.5,
"orders": 2
}
],
"sell": [
{
"quantity": 300,
"price": 25.1,
"orders": 1
},
{
"quantity": 900,
"price": 25.2,
"orders": 2
},
{
"quantity": 600,
"price": 25.6,
"orders": 1
},
{
"quantity": 1500,
"price": 25.85,
"orders": 1
},
{
"quantity": 1500,
"price": 25.9,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|64512",
"symbol": "ADANIENT25MAY2440CE",
"last_price": 24.05,
"volume": 264000,
"average_price": 25.79,
"oi": 384900,
"net_change": -9.15,
"total_buy_quantity": 141600,
"total_sell_quantity": 41700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 107.6,
"last_trade_time": "1746784769434",
"oi_day_high": 385800,
"oi_day_low": 361200
},
"NSE_FO:TATAELXSI25MAY5900CE": {
"ohlc": {
"open": 127,
"high": 172.75,
"low": 127,
"close": 149
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 146.05,
"orders": 1
},
{
"quantity": 100,
"price": 145.95,
"orders": 1
},
{
"quantity": 100,
"price": 145.45,
"orders": 1
},
{
"quantity": 300,
"price": 144.9,
"orders": 1
},
{
"quantity": 1400,
"price": 144.85,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 148.95,
"orders": 1
},
{
"quantity": 100,
"price": 149,
"orders": 1
},
{
"quantity": 100,
"price": 150.3,
"orders": 1
},
{
"quantity": 400,
"price": 154.35,
"orders": 2
},
{
"quantity": 200,
"price": 154.5,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|142497",
"symbol": "TATAELXSI25MAY5900CE",
"last_price": 149,
"volume": 46400,
"average_price": 149.56,
"oi": 57200,
"net_change": 12.2,
"total_buy_quantity": 41100,
"total_sell_quantity": 20200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 282.35,
"last_trade_time": "1746784786703",
"oi_day_high": 57400,
"oi_day_low": 55100
},
"NSE_FO:CHAMBLFERT25MAY690CE": {
"ohlc": {
"open": 17.7,
"high": 29.75,
"low": 14.05,
"close": 28
},
"depth": {
"buy": [
{
"quantity": 950,
"price": 28.2,
"orders": 1
},
{
"quantity": 950,
"price": 28.15,
"orders": 1
},
{
"quantity": 950,
"price": 28.05,
"orders": 1
},
{
"quantity": 950,
"price": 28,
"orders": 1
},
{
"quantity": 950,
"price": 27.95,
"orders": 1
}
],
"sell": [
{
"quantity": 950,
"price": 28.45,
"orders": 1
},
{
"quantity": 1900,
"price": 28.5,
"orders": 2
},
{
"quantity": 950,
"price": 28.55,
"orders": 1
},
{
"quantity": 950,
"price": 28.6,
"orders": 1
},
{
"quantity": 950,
"price": 28.65,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|80508",
"symbol": "CHAMBLFERT25MAY690CE",
"last_price": 28,
"volume": 1815450,
"average_price": 22.7,
"oi": 617500,
"net_change": 7.2,
"total_buy_quantity": 280250,
"total_sell_quantity": 171000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 50.05,
"last_trade_time": "1746784798806",
"oi_day_high": 665000,
"oi_day_low": 606100
},
"NSE_FO:HINDZINC25MAY460PE": {
"ohlc": {
"open": 56.65,
"high": 59.55,
"low": 54.65,
"close": 54.65
},
"depth": {
"buy": [
{
"quantity": 1225,
"price": 51.55,
"orders": 1
},
{
"quantity": 1225,
"price": 51.5,
"orders": 1
},
{
"quantity": 12250,
"price": 51.1,
"orders": 1
},
{
"quantity": 4900,
"price": 50.85,
"orders": 1
},
{
"quantity": 12250,
"price": 48.4,
"orders": 1
}
],
"sell": [
{
"quantity": 3675,
"price": 54.8,
"orders": 1
},
{
"quantity": 1225,
"price": 54.85,
"orders": 1
},
{
"quantity": 4900,
"price": 55,
"orders": 1
},
{
"quantity": 6125,
"price": 55.25,
"orders": 1
},
{
"quantity": 3675,
"price": 55.35,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|98904",
"symbol": "HINDZINC25MAY460PE",
"last_price": 54.65,
"volume": 26950,
"average_price": 57.46,
"oi": 63700,
"net_change": 1,
"total_buy_quantity": 106575,
"total_sell_quantity": 113925,
"lower_circuit_limit": 27.95,
"upper_circuit_limit": 79.35,
"last_trade_time": "1746782612416",
"oi_day_high": 73500,
"oi_day_low": 63700
},
"NSE_FO:DEEPAKNTR25MAY2000CE": {
"ohlc": {
"open": 42,
"high": 42,
"low": 30,
"close": 38.05
},
"depth": {
"buy": [
{
"quantity": 600,
"price": 38.05,
"orders": 2
},
{
"quantity": 6300,
"price": 38,
"orders": 1
},
{
"quantity": 300,
"price": 37.65,
"orders": 1
},
{
"quantity": 300,
"price": 37.6,
"orders": 1
},
{
"quantity": 300,
"price": 35.75,
"orders": 1
}
],
"sell": [
{
"quantity": 600,
"price": 38.7,
"orders": 2
},
{
"quantity": 300,
"price": 38.75,
"orders": 1
},
{
"quantity": 300,
"price": 38.95,
"orders": 1
},
{
"quantity": 1800,
"price": 39,
"orders": 2
},
{
"quantity": 300,
"price": 39.95,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|78772",
"symbol": "DEEPAKNTR25MAY2000CE",
"last_price": 38.05,
"volume": 144300,
"average_price": 36.23,
"oi": 203700,
"net_change": -2.85,
"total_buy_quantity": 69300,
"total_sell_quantity": 38700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 85.15,
"last_trade_time": "1746784662708",
"oi_day_high": 212400,
"oi_day_low": 197100
},
"NSE_FO:MGL25MAY1320PE": {
"ohlc": {
"open": 40,
"high": 45.35,
"low": 31.4,
"close": 32.7
},
"depth": {
"buy": [
{
"quantity": 800,
"price": 32.5,
"orders": 2
},
{
"quantity": 400,
"price": 30.05,
"orders": 1
},
{
"quantity": 800,
"price": 30,
"orders": 1
},
{
"quantity": 400,
"price": 28.45,
"orders": 1
},
{
"quantity": 9200,
"price": 28.4,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 34.05,
"orders": 1
},
{
"quantity": 400,
"price": 34.2,
"orders": 1
},
{
"quantity": 400,
"price": 34.25,
"orders": 1
},
{
"quantity": 400,
"price": 38.9,
"orders": 1
},
{
"quantity": 8000,
"price": 38.95,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|105646",
"symbol": "MGL25MAY1320PE",
"last_price": 32.7,
"volume": 83600,
"average_price": 37.92,
"oi": 64400,
"net_change": 0.55,
"total_buy_quantity": 52800,
"total_sell_quantity": 31200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 67,
"last_trade_time": "1746784539797",
"oi_day_high": 68400,
"oi_day_low": 62400
},
"NSE_FO:NATIONALUM25MAY160CE": {
"ohlc": {
"open": 3.8,
"high": 6,
"low": 3.2,
"close": 5.65
},
"depth": {
"buy": [
{
"quantity": 7500,
"price": 5.65,
"orders": 1
},
{
"quantity": 18750,
"price": 5.6,
"orders": 5
},
{
"quantity": 30000,
"price": 5.55,
"orders": 6
},
{
"quantity": 11250,
"price": 5.5,
"orders": 3
},
{
"quantity": 71250,
"price": 5.45,
"orders": 9
}
],
"sell": [
{
"quantity": 30000,
"price": 5.75,
"orders": 6
},
{
"quantity": 15000,
"price": 5.8,
"orders": 4
},
{
"quantity": 22500,
"price": 5.85,
"orders": 5
},
{
"quantity": 26250,
"price": 5.9,
"orders": 3
},
{
"quantity": 37500,
"price": 5.95,
"orders": 5
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|107479",
"symbol": "NATIONALUM25MAY160CE",
"last_price": 5.65,
"volume": 5557500,
"average_price": 5.12,
"oi": 4061250,
"net_change": 1.1,
"total_buy_quantity": 1143750,
"total_sell_quantity": 847500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.55,
"last_trade_time": "1746784789121",
"oi_day_high": 4481250,
"oi_day_low": 4061250
},
"NSE_FO:APLAPOLLO25MAY1620CE": {
"ohlc": {
"open": 74.5,
"high": 89,
"low": 70.9,
"close": 74.7
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 75.5,
"orders": 1
},
{
"quantity": 350,
"price": 75.45,
"orders": 1
},
{
"quantity": 5250,
"price": 72.45,
"orders": 2
},
{
"quantity": 1750,
"price": 72.4,
"orders": 1
},
{
"quantity": 700,
"price": 70.5,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 81.85,
"orders": 1
},
{
"quantity": 350,
"price": 81.9,
"orders": 1
},
{
"quantity": 350,
"price": 81.95,
"orders": 1
},
{
"quantity": 350,
"price": 82.65,
"orders": 1
},
{
"quantity": 350,
"price": 83.35,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|68083",
"symbol": "APLAPOLLO25MAY1620CE",
"last_price": 74.7,
"volume": 31500,
"average_price": 78.4,
"oi": 295750,
"net_change": -11.4,
"total_buy_quantity": 234150,
"total_sell_quantity": 37800,
"lower_circuit_limit": 20.4,
"upper_circuit_limit": 151.8,
"last_trade_time": "1746782710866",
"oi_day_high": 297850,
"oi_day_low": 295750
},
"NSE_FO:BHARTIARTL25MAY1840CE": {
"ohlc": {
"open": 62,
"high": 65.7,
"low": 42.95,
"close": 50.35
},
"depth": {
"buy": [
{
"quantity": 950,
"price": 49.75,
"orders": 2
},
{
"quantity": 475,
"price": 49.6,
"orders": 1
},
{
"quantity": 1425,
"price": 49.5,
"orders": 1
},
{
"quantity": 950,
"price": 49.1,
"orders": 1
},
{
"quantity": 950,
"price": 49.05,
"orders": 1
}
],
"sell": [
{
"quantity": 475,
"price": 50,
"orders": 1
},
{
"quantity": 475,
"price": 50.2,
"orders": 1
},
{
"quantity": 475,
"price": 50.4,
"orders": 1
},
{
"quantity": 475,
"price": 50.65,
"orders": 1
},
{
"quantity": 1425,
"price": 50.7,
"orders": 2
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|71333",
"symbol": "BHARTIARTL25MAY1840CE",
"last_price": 50.35,
"volume": 1022200,
"average_price": 50.55,
"oi": 831250,
"net_change": -16.65,
"total_buy_quantity": 116850,
"total_sell_quantity": 65550,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 119.5,
"last_trade_time": "1746784782557",
"oi_day_high": 831250,
"oi_day_low": 761425
},
"NSE_FO:ONGC25MAY250PE": {
"ohlc": {
"open": 19.85,
"high": 19.9,
"low": 16.7,
"close": 16.95
},
"depth": {
"buy": [
{
"quantity": 3850,
"price": 16.55,
"orders": 2
},
{
"quantity": 1925,
"price": 16.4,
"orders": 1
},
{
"quantity": 1925,
"price": 16.3,
"orders": 1
},
{
"quantity": 17325,
"price": 16.2,
"orders": 3
},
{
"quantity": 1925,
"price": 16.05,
"orders": 1
}
],
"sell": [
{
"quantity": 1925,
"price": 16.75,
"orders": 1
},
{
"quantity": 1925,
"price": 16.8,
"orders": 1
},
{
"quantity": 5775,
"price": 16.95,
"orders": 3
},
{
"quantity": 3850,
"price": 17,
"orders": 2
},
{
"quantity": 1925,
"price": 17.05,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|111574",
"symbol": "ONGC25MAY250PE",
"last_price": 16.95,
"volume": 169400,
"average_price": 17.5,
"oi": 1759450,
"net_change": -1.9,
"total_buy_quantity": 358050,
"total_sell_quantity": 217525,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 38.85,
"last_trade_time": "1746783171516",
"oi_day_high": 1759450,
"oi_day_low": 1732500
},
"NSE_FO:TATACOMM25MAY1600CE": {
"ohlc": {
"open": 15.6,
"high": 21.5,
"low": 13.4,
"close": 19.95
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 19.5,
"orders": 1
},
{
"quantity": 250,
"price": 19,
"orders": 1
},
{
"quantity": 250,
"price": 18.7,
"orders": 1
},
{
"quantity": 500,
"price": 18.65,
"orders": 1
},
{
"quantity": 1250,
"price": 18.5,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 19.9,
"orders": 1
},
{
"quantity": 250,
"price": 19.95,
"orders": 1
},
{
"quantity": 250,
"price": 20,
"orders": 1
},
{
"quantity": 250,
"price": 20.25,
"orders": 1
},
{
"quantity": 250,
"price": 20.3,
"orders": 1
}
]
},
"timestamp": "2025-05-09T15:29:59.741+05:30",
"instrument_token": "NSE_FO|127024",
"symbol": "TATACOMM25MAY1600CE",
"last_price": 19.95,
"volume": 177750,
"average_price": 17.69,
"oi": 328750,
"net_change": -0.45,
"total_buy_quantity": 154750,
"total_sell_quantity": 53250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 42.9,
"last_trade_time": "1746784772186",
"oi_day_high": 338500,
"oi_day_low": 327250
}
}
}