{
"status": "success",
"data": {
"NSE_FO:AXISBANK25JUN1200PE": {
"ohlc": {
"open": 11.9,
"high": 17.3,
"low": 11.9,
"close": 12.4
},
"depth": {
"buy": [
{
"quantity": 1875,
"price": 12.4,
"orders": 3
},
{
"quantity": 6250,
"price": 12.35,
"orders": 8
},
{
"quantity": 3750,
"price": 12.3,
"orders": 5
},
{
"quantity": 6875,
"price": 12.25,
"orders": 5
},
{
"quantity": 5000,
"price": 12.2,
"orders": 5
}
],
"sell": [
{
"quantity": 4375,
"price": 12.55,
"orders": 6
},
{
"quantity": 3750,
"price": 12.6,
"orders": 5
},
{
"quantity": 4375,
"price": 12.65,
"orders": 5
},
{
"quantity": 2500,
"price": 12.7,
"orders": 3
},
{
"quantity": 2500,
"price": 12.75,
"orders": 3
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|71195",
"symbol": "AXISBANK25JUN1200PE",
"last_price": 12.4,
"volume": 3930625,
"average_price": 14.04,
"oi": 1519375,
"net_change": -10.9,
"total_buy_quantity": 620625,
"total_sell_quantity": 226875,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 50.4,
"last_trade_time": "1749463197736",
"oi_day_high": 1626250,
"oi_day_low": 1324375
},
"NSE_FO:NTPC25JUN340PE": {
"ohlc": {
"open": 9.05,
"high": 9.85,
"low": 6.8,
"close": 6.9
},
"depth": {
"buy": [
{
"quantity": 12000,
"price": 6.85,
"orders": 7
},
{
"quantity": 12000,
"price": 6.8,
"orders": 7
},
{
"quantity": 12000,
"price": 6.75,
"orders": 6
},
{
"quantity": 6000,
"price": 6.7,
"orders": 3
},
{
"quantity": 10500,
"price": 6.65,
"orders": 5
}
],
"sell": [
{
"quantity": 9000,
"price": 6.95,
"orders": 5
},
{
"quantity": 12000,
"price": 7,
"orders": 6
},
{
"quantity": 7500,
"price": 7.05,
"orders": 3
},
{
"quantity": 7500,
"price": 7.1,
"orders": 3
},
{
"quantity": 12000,
"price": 7.15,
"orders": 5
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|124589",
"symbol": "NTPC25JUN340PE",
"last_price": 6.9,
"volume": 1912500,
"average_price": 7.94,
"oi": 2683500,
"net_change": -2.6,
"total_buy_quantity": 295500,
"total_sell_quantity": 279000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.5,
"last_trade_time": "1749463177411",
"oi_day_high": 2683500,
"oi_day_low": 2413500
},
"NSE_FO:IRFC25JUN140CE": {
"ohlc": {
"open": 9.35,
"high": 10.7,
"low": 8.95,
"close": 9.05
},
"depth": {
"buy": [
{
"quantity": 7050,
"price": 9.05,
"orders": 2
},
{
"quantity": 17625,
"price": 9,
"orders": 5
},
{
"quantity": 17625,
"price": 8.95,
"orders": 4
},
{
"quantity": 10575,
"price": 8.9,
"orders": 3
},
{
"quantity": 17625,
"price": 8.85,
"orders": 3
}
],
"sell": [
{
"quantity": 3525,
"price": 9.15,
"orders": 1
},
{
"quantity": 17625,
"price": 9.2,
"orders": 5
},
{
"quantity": 14100,
"price": 9.25,
"orders": 3
},
{
"quantity": 7050,
"price": 9.3,
"orders": 2
},
{
"quantity": 31725,
"price": 9.35,
"orders": 5
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|108507",
"symbol": "IRFC25JUN140CE",
"last_price": 9.05,
"volume": 2812950,
"average_price": 9.5,
"oi": 4071375,
"net_change": 0.1,
"total_buy_quantity": 447675,
"total_sell_quantity": 712050,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.95,
"last_trade_time": "1749463155031",
"oi_day_high": 4328700,
"oi_day_low": 4071375
},
"NSE_FO:TECHM25JUN1600CE": {
"ohlc": {
"open": 26.15,
"high": 32.5,
"low": 25.1,
"close": 25.8
},
"depth": {
"buy": [
{
"quantity": 600,
"price": 25.7,
"orders": 1
},
{
"quantity": 600,
"price": 25.65,
"orders": 1
},
{
"quantity": 600,
"price": 25.6,
"orders": 1
},
{
"quantity": 600,
"price": 25.55,
"orders": 1
},
{
"quantity": 1200,
"price": 25.5,
"orders": 2
}
],
"sell": [
{
"quantity": 600,
"price": 25.95,
"orders": 1
},
{
"quantity": 2400,
"price": 26,
"orders": 2
},
{
"quantity": 1200,
"price": 26.05,
"orders": 2
},
{
"quantity": 600,
"price": 26.1,
"orders": 1
},
{
"quantity": 600,
"price": 26.15,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|143946",
"symbol": "TECHM25JUN1600CE",
"last_price": 25.8,
"volume": 964200,
"average_price": 28.98,
"oi": 845400,
"net_change": 0.25,
"total_buy_quantity": 247200,
"total_sell_quantity": 187800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 60.05,
"last_trade_time": "1749463183311",
"oi_day_high": 849000,
"oi_day_low": 690000
},
"NSE_FO:CUMMINSIND25JUN3200PE": {
"ohlc": {
"open": 19.7,
"high": 21.8,
"low": 16.2,
"close": 17.2
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 16.65,
"orders": 1
},
{
"quantity": 750,
"price": 16.6,
"orders": 3
},
{
"quantity": 600,
"price": 16.55,
"orders": 2
},
{
"quantity": 150,
"price": 16.5,
"orders": 1
},
{
"quantity": 300,
"price": 16.3,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 17.05,
"orders": 1
},
{
"quantity": 450,
"price": 17.1,
"orders": 1
},
{
"quantity": 150,
"price": 17.25,
"orders": 1
},
{
"quantity": 150,
"price": 17.3,
"orders": 1
},
{
"quantity": 450,
"price": 17.35,
"orders": 2
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|83929",
"symbol": "CUMMINSIND25JUN3200PE",
"last_price": 17.2,
"volume": 129150,
"average_price": 18.24,
"oi": 142500,
"net_change": -5.8,
"total_buy_quantity": 52200,
"total_sell_quantity": 33900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 76.55,
"last_trade_time": "1749463126086",
"oi_day_high": 178200,
"oi_day_low": 141150
},
"NSE_FO:SHRIRAMFIN25JUN650CE": {
"ohlc": {
"open": 54.45,
"high": 69.8,
"low": 51.45,
"close": 54.05
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 53.8,
"orders": 1
},
{
"quantity": 1500,
"price": 53.75,
"orders": 2
},
{
"quantity": 750,
"price": 53.7,
"orders": 1
},
{
"quantity": 1500,
"price": 53.45,
"orders": 1
},
{
"quantity": 750,
"price": 53.35,
"orders": 1
}
],
"sell": [
{
"quantity": 750,
"price": 54.05,
"orders": 1
},
{
"quantity": 750,
"price": 54.1,
"orders": 1
},
{
"quantity": 750,
"price": 54.15,
"orders": 1
},
{
"quantity": 750,
"price": 54.25,
"orders": 1
},
{
"quantity": 750,
"price": 54.3,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|126117",
"symbol": "SHRIRAMFIN25JUN650CE",
"last_price": 54.05,
"volume": 329250,
"average_price": 58.29,
"oi": 335250,
"net_change": 6.85,
"total_buy_quantity": 85500,
"total_sell_quantity": 79500,
"lower_circuit_limit": 11.3,
"upper_circuit_limit": 83.1,
"last_trade_time": "1749463197706",
"oi_day_high": 412500,
"oi_day_low": 334500
},
"NSE_FO:CONCOR25JUN790CE": {
"ohlc": {
"open": 30.35,
"high": 30.35,
"low": 24.7,
"close": 26.45
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 26.4,
"orders": 1
},
{
"quantity": 1000,
"price": 26.35,
"orders": 1
},
{
"quantity": 1000,
"price": 26.3,
"orders": 1
},
{
"quantity": 1000,
"price": 26.25,
"orders": 1
},
{
"quantity": 2000,
"price": 26.05,
"orders": 1
}
],
"sell": [
{
"quantity": 2000,
"price": 26.7,
"orders": 2
},
{
"quantity": 1000,
"price": 26.75,
"orders": 1
},
{
"quantity": 3000,
"price": 27.15,
"orders": 3
},
{
"quantity": 4000,
"price": 27.35,
"orders": 2
},
{
"quantity": 1000,
"price": 27.4,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|85237",
"symbol": "CONCOR25JUN790CE",
"last_price": 26.45,
"volume": 116000,
"average_price": 27.17,
"oi": 151000,
"net_change": -4.5,
"total_buy_quantity": 156000,
"total_sell_quantity": 151000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 64.45,
"last_trade_time": "1749463040579",
"oi_day_high": 160000,
"oi_day_low": 146000
},
"NSE_FO:BHARATFORG25JUN1260PE": {
"ohlc": {
"open": 19.9,
"high": 20.05,
"low": 6.6,
"close": 7.7
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 7.55,
"orders": 2
},
{
"quantity": 1000,
"price": 7.5,
"orders": 2
},
{
"quantity": 2500,
"price": 7.45,
"orders": 4
},
{
"quantity": 500,
"price": 7.4,
"orders": 1
},
{
"quantity": 500,
"price": 7.3,
"orders": 1
}
],
"sell": [
{
"quantity": 2500,
"price": 7.8,
"orders": 4
},
{
"quantity": 1000,
"price": 7.85,
"orders": 2
},
{
"quantity": 1500,
"price": 7.9,
"orders": 3
},
{
"quantity": 1000,
"price": 7.95,
"orders": 2
},
{
"quantity": 500,
"price": 8,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|73999",
"symbol": "BHARATFORG25JUN1260PE",
"last_price": 7.7,
"volume": 489000,
"average_price": 10.93,
"oi": 200000,
"net_change": -11.9,
"total_buy_quantity": 376500,
"total_sell_quantity": 88500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 48.65,
"last_trade_time": "1749463112505",
"oi_day_high": 247500,
"oi_day_low": 199500
},
"NSE_FO:IDEA25JUN7CE": {
"ohlc": {
"open": 0.35,
"high": 0.45,
"low": 0.3,
"close": 0.4
},
"depth": {
"buy": [
{
"quantity": 6720000,
"price": 0.35,
"orders": 15
},
{
"quantity": 44320000,
"price": 0.3,
"orders": 162
},
{
"quantity": 41520000,
"price": 0.25,
"orders": 79
},
{
"quantity": 32760000,
"price": 0.2,
"orders": 50
},
{
"quantity": 26840000,
"price": 0.15,
"orders": 32
}
],
"sell": [
{
"quantity": 29400000,
"price": 0.4,
"orders": 133
},
{
"quantity": 52400000,
"price": 0.45,
"orders": 154
},
{
"quantity": 25080000,
"price": 0.5,
"orders": 96
},
{
"quantity": 20120000,
"price": 0.55,
"orders": 59
},
{
"quantity": 10840000,
"price": 0.6,
"orders": 37
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|99897",
"symbol": "IDEA25JUN7CE",
"last_price": 0.4,
"volume": 335800000,
"average_price": 0.35,
"oi": 214960000,
"net_change": 0.05,
"total_buy_quantity": 205400000,
"total_sell_quantity": 158920000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.35,
"last_trade_time": "1749463195867",
"oi_day_high": 221760000,
"oi_day_low": 187920000
},
"NSE_FO:JSWENERGY25JUN500CE": {
"ohlc": {
"open": 35.05,
"high": 45.9,
"low": 31.7,
"close": 39.1
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 38.6,
"orders": 1
},
{
"quantity": 750,
"price": 38.55,
"orders": 1
},
{
"quantity": 1500,
"price": 37.5,
"orders": 1
},
{
"quantity": 750,
"price": 37.25,
"orders": 1
},
{
"quantity": 3000,
"price": 37.2,
"orders": 1
}
],
"sell": [
{
"quantity": 1500,
"price": 39.35,
"orders": 2
},
{
"quantity": 750,
"price": 39.5,
"orders": 1
},
{
"quantity": 1500,
"price": 39.55,
"orders": 1
},
{
"quantity": 750,
"price": 40.1,
"orders": 1
},
{
"quantity": 1500,
"price": 40.15,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|110387",
"symbol": "JSWENERGY25JUN500CE",
"last_price": 39.1,
"volume": 807000,
"average_price": 39.95,
"oi": 702750,
"net_change": 7.6,
"total_buy_quantity": 94500,
"total_sell_quantity": 102750,
"lower_circuit_limit": 2.4,
"upper_circuit_limit": 60.6,
"last_trade_time": "1749463163522",
"oi_day_high": 875250,
"oi_day_low": 702000
},
"NSE_FO:MPHASIS25JUN2560CE": {
"ohlc": {
"open": 79.35,
"high": 119,
"low": 78.25,
"close": 104.5
},
"depth": {
"buy": [
{
"quantity": 275,
"price": 102.1,
"orders": 1
},
{
"quantity": 550,
"price": 102.05,
"orders": 1
},
{
"quantity": 275,
"price": 100.65,
"orders": 1
},
{
"quantity": 275,
"price": 100.6,
"orders": 1
},
{
"quantity": 275,
"price": 99.15,
"orders": 1
}
],
"sell": [
{
"quantity": 275,
"price": 103.85,
"orders": 1
},
{
"quantity": 275,
"price": 103.9,
"orders": 1
},
{
"quantity": 275,
"price": 104,
"orders": 1
},
{
"quantity": 275,
"price": 104.3,
"orders": 1
},
{
"quantity": 550,
"price": 104.95,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|120727",
"symbol": "MPHASIS25JUN2560CE",
"last_price": 104.5,
"volume": 97350,
"average_price": 100.53,
"oi": 45375,
"net_change": 30.6,
"total_buy_quantity": 24750,
"total_sell_quantity": 37950,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 156.05,
"last_trade_time": "1749463197504",
"oi_day_high": 55825,
"oi_day_low": 43725
},
"NSE_FO:POONAWALLA25JUN405CE": {
"ohlc": {
"open": 26.85,
"high": 31.95,
"low": 26.85,
"close": 31.4
},
"depth": {
"buy": [
{
"quantity": 2900,
"price": 31.1,
"orders": 2
},
{
"quantity": 1450,
"price": 30.75,
"orders": 1
},
{
"quantity": 1450,
"price": 30.7,
"orders": 1
},
{
"quantity": 5800,
"price": 30.3,
"orders": 1
},
{
"quantity": 5800,
"price": 30.25,
"orders": 1
}
],
"sell": [
{
"quantity": 4350,
"price": 31.4,
"orders": 3
},
{
"quantity": 1450,
"price": 31.65,
"orders": 1
},
{
"quantity": 2900,
"price": 31.7,
"orders": 2
},
{
"quantity": 1450,
"price": 31.75,
"orders": 1
},
{
"quantity": 1450,
"price": 31.8,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|123315",
"symbol": "POONAWALLA25JUN405CE",
"last_price": 31.4,
"volume": 114550,
"average_price": 30.12,
"oi": 133400,
"net_change": 5.9,
"total_buy_quantity": 140650,
"total_sell_quantity": 184150,
"lower_circuit_limit": 4.75,
"upper_circuit_limit": 46.25,
"last_trade_time": "1749463196031",
"oi_day_high": 145000,
"oi_day_low": 127600
},
"NSE_FO:POLICYBZR25JUN1780CE": {
"ohlc": {
"open": 158.25,
"high": 173.1,
"low": 137.1,
"close": 137.1
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 136.35,
"orders": 1
},
{
"quantity": 325,
"price": 136.1,
"orders": 1
},
{
"quantity": 650,
"price": 136.05,
"orders": 1
},
{
"quantity": 325,
"price": 134.1,
"orders": 1
},
{
"quantity": 650,
"price": 134.05,
"orders": 1
}
],
"sell": [
{
"quantity": 325,
"price": 139.7,
"orders": 1
},
{
"quantity": 325,
"price": 139.8,
"orders": 1
},
{
"quantity": 325,
"price": 139.9,
"orders": 1
},
{
"quantity": 650,
"price": 139.95,
"orders": 1
},
{
"quantity": 325,
"price": 145.3,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|122785",
"symbol": "POLICYBZR25JUN1780CE",
"last_price": 137.1,
"volume": 16900,
"average_price": 150.47,
"oi": 23725,
"net_change": -23.75,
"total_buy_quantity": 34125,
"total_sell_quantity": 33475,
"lower_circuit_limit": 36,
"upper_circuit_limit": 285.7,
"last_trade_time": "1749463122588",
"oi_day_high": 29250,
"oi_day_low": 23725
},
"NSE_FO:LTF25JUN172.5CE": {
"ohlc": {
"open": 18.3,
"high": 18.3,
"low": 18.3,
"close": 18.3
},
"depth": {
"buy": [
{
"quantity": 4462,
"price": 21.1,
"orders": 1
},
{
"quantity": 17848,
"price": 21.05,
"orders": 1
},
{
"quantity": 40158,
"price": 20.65,
"orders": 2
},
{
"quantity": 44620,
"price": 20.45,
"orders": 1
},
{
"quantity": 44620,
"price": 20.35,
"orders": 1
}
],
"sell": [
{
"quantity": 4462,
"price": 22.1,
"orders": 1
},
{
"quantity": 17848,
"price": 22.15,
"orders": 1
},
{
"quantity": 44620,
"price": 22.55,
"orders": 1
},
{
"quantity": 22310,
"price": 23.1,
"orders": 1
},
{
"quantity": 44620,
"price": 23.85,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|110752",
"symbol": "LTF25JUN172.5CE",
"last_price": 18.3,
"volume": 0,
"average_price": 0,
"oi": 290030,
"net_change": 0,
"total_buy_quantity": 285568,
"total_sell_quantity": 307878,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 38.3,
"last_trade_time": "1749200923000",
"oi_day_high": 312340,
"oi_day_low": 281106
},
"NSE_FO:M&M25JUN3000PE": {
"ohlc": {
"open": 28.3,
"high": 34.5,
"low": 21.15,
"close": 31
},
"depth": {
"buy": [
{
"quantity": 525,
"price": 30.85,
"orders": 3
},
{
"quantity": 350,
"price": 30.8,
"orders": 2
},
{
"quantity": 350,
"price": 30.75,
"orders": 2
},
{
"quantity": 350,
"price": 30.7,
"orders": 2
},
{
"quantity": 175,
"price": 30.65,
"orders": 1
}
],
"sell": [
{
"quantity": 1050,
"price": 31,
"orders": 2
},
{
"quantity": 175,
"price": 31.15,
"orders": 1
},
{
"quantity": 875,
"price": 31.2,
"orders": 3
},
{
"quantity": 875,
"price": 31.25,
"orders": 2
},
{
"quantity": 525,
"price": 31.3,
"orders": 2
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|116955",
"symbol": "M&M25JUN3000PE",
"last_price": 31,
"volume": 541625,
"average_price": 28.73,
"oi": 448175,
"net_change": 2.6,
"total_buy_quantity": 189000,
"total_sell_quantity": 71225,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 83.35,
"last_trade_time": "1749463189844",
"oi_day_high": 450100,
"oi_day_low": 399875
},
"NSE_FO:COLPAL25JUN2480CE": {
"ohlc": {
"open": 34.05,
"high": 37.6,
"low": 29.4,
"close": 37.5
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 37.1,
"orders": 2
},
{
"quantity": 175,
"price": 37.05,
"orders": 1
},
{
"quantity": 175,
"price": 36.9,
"orders": 1
},
{
"quantity": 350,
"price": 36.85,
"orders": 1
},
{
"quantity": 525,
"price": 36.8,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 37.7,
"orders": 2
},
{
"quantity": 175,
"price": 37.75,
"orders": 1
},
{
"quantity": 175,
"price": 37.8,
"orders": 1
},
{
"quantity": 350,
"price": 37.85,
"orders": 2
},
{
"quantity": 525,
"price": 37.9,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|82918",
"symbol": "COLPAL25JUN2480CE",
"last_price": 37.5,
"volume": 96425,
"average_price": 33,
"oi": 66150,
"net_change": 2.9,
"total_buy_quantity": 32900,
"total_sell_quantity": 35700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 83.1,
"last_trade_time": "1749463189752",
"oi_day_high": 66675,
"oi_day_low": 63000
},
"NSE_FO:PNBHOUSING25JUN1040PE": {
"ohlc": {
"open": 9,
"high": 9,
"low": 5.5,
"close": 7.25
},
"depth": {
"buy": [
{
"quantity": 650,
"price": 7.1,
"orders": 1
},
{
"quantity": 1300,
"price": 7.05,
"orders": 2
},
{
"quantity": 1300,
"price": 7,
"orders": 2
},
{
"quantity": 1300,
"price": 6.95,
"orders": 2
},
{
"quantity": 650,
"price": 6.9,
"orders": 1
}
],
"sell": [
{
"quantity": 650,
"price": 7.3,
"orders": 1
},
{
"quantity": 3900,
"price": 7.35,
"orders": 2
},
{
"quantity": 650,
"price": 7.4,
"orders": 1
},
{
"quantity": 650,
"price": 7.45,
"orders": 1
},
{
"quantity": 650,
"price": 7.6,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|130804",
"symbol": "PNBHOUSING25JUN1040PE",
"last_price": 7.25,
"volume": 170300,
"average_price": 6.76,
"oi": 100100,
"net_change": -3.65,
"total_buy_quantity": 131950,
"total_sell_quantity": 112450,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33.3,
"last_trade_time": "1749463191791",
"oi_day_high": 105950,
"oi_day_low": 88400
},
"NSE_FO:SUPREMEIND25JUN4250PE": {
"ohlc": {
"open": 69,
"high": 72,
"low": 59,
"close": 72
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 69.3,
"orders": 1
},
{
"quantity": 125,
"price": 67,
"orders": 1
},
{
"quantity": 125,
"price": 65.8,
"orders": 1
},
{
"quantity": 125,
"price": 65.7,
"orders": 1
},
{
"quantity": 125,
"price": 65.55,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 73.35,
"orders": 2
},
{
"quantity": 250,
"price": 73.4,
"orders": 2
},
{
"quantity": 250,
"price": 73.45,
"orders": 1
},
{
"quantity": 250,
"price": 74,
"orders": 2
},
{
"quantity": 125,
"price": 74.15,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|128177",
"symbol": "SUPREMEIND25JUN4250PE",
"last_price": 72,
"volume": 5875,
"average_price": 67.94,
"oi": 5625,
"net_change": -18.7,
"total_buy_quantity": 19750,
"total_sell_quantity": 13625,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 211.55,
"last_trade_time": "1749462915950",
"oi_day_high": 5625,
"oi_day_low": 4000
},
"NSE_FO:BSE25JUN2450CE": {
"ohlc": {
"open": 539.05,
"high": 557.95,
"low": 527.4,
"close": 548.45
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 546.55,
"orders": 1
},
{
"quantity": 375,
"price": 546.5,
"orders": 1
},
{
"quantity": 375,
"price": 544.1,
"orders": 1
},
{
"quantity": 1125,
"price": 544,
"orders": 1
},
{
"quantity": 7500,
"price": 543.95,
"orders": 2
}
],
"sell": [
{
"quantity": 750,
"price": 551.55,
"orders": 1
},
{
"quantity": 375,
"price": 551.6,
"orders": 1
},
{
"quantity": 375,
"price": 551.7,
"orders": 1
},
{
"quantity": 375,
"price": 551.9,
"orders": 1
},
{
"quantity": 375,
"price": 552.1,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|49010",
"symbol": "BSE25JUN2450CE",
"last_price": 548.45,
"volume": 64875,
"average_price": 540.96,
"oi": 185625,
"net_change": 59.8,
"total_buy_quantity": 48750,
"total_sell_quantity": 43125,
"lower_circuit_limit": 198.75,
"upper_circuit_limit": 778.55,
"last_trade_time": "1749463131296",
"oi_day_high": 210750,
"oi_day_low": 185625
},
"NSE_FO:UNIONBANK25JUN140CE": {
"ohlc": {
"open": 16.55,
"high": 18.7,
"low": 15.8,
"close": 16.6
},
"depth": {
"buy": [
{
"quantity": 8850,
"price": 16.45,
"orders": 2
},
{
"quantity": 4425,
"price": 16.4,
"orders": 1
},
{
"quantity": 8850,
"price": 16.3,
"orders": 2
},
{
"quantity": 17700,
"price": 15.95,
"orders": 1
},
{
"quantity": 44250,
"price": 15.9,
"orders": 1
}
],
"sell": [
{
"quantity": 4425,
"price": 16.85,
"orders": 1
},
{
"quantity": 4425,
"price": 17,
"orders": 1
},
{
"quantity": 17700,
"price": 17.15,
"orders": 1
},
{
"quantity": 44250,
"price": 17.4,
"orders": 1
},
{
"quantity": 22125,
"price": 17.95,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|145515",
"symbol": "UNIONBANK25JUN140CE",
"last_price": 16.6,
"volume": 261075,
"average_price": 17.12,
"oi": 1057575,
"net_change": 1.85,
"total_buy_quantity": 384975,
"total_sell_quantity": 433650,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 34.75,
"last_trade_time": "1749462855902",
"oi_day_high": 1084125,
"oi_day_low": 1048725
},
"NSE_FO:ICICIGI25JUN1860PE": {
"ohlc": {
"open": 5.05,
"high": 6.1,
"low": 3.95,
"close": 4
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 4,
"orders": 2
},
{
"quantity": 750,
"price": 3.95,
"orders": 2
},
{
"quantity": 750,
"price": 3.9,
"orders": 2
},
{
"quantity": 500,
"price": 3.85,
"orders": 2
},
{
"quantity": 250,
"price": 3.8,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 4.25,
"orders": 2
},
{
"quantity": 500,
"price": 4.35,
"orders": 2
},
{
"quantity": 500,
"price": 4.4,
"orders": 1
},
{
"quantity": 500,
"price": 4.45,
"orders": 2
},
{
"quantity": 500,
"price": 4.5,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|99087",
"symbol": "ICICIGI25JUN1860PE",
"last_price": 4,
"volume": 50250,
"average_price": 4.91,
"oi": 90250,
"net_change": -2.1,
"total_buy_quantity": 58000,
"total_sell_quantity": 47000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.1,
"last_trade_time": "1749462951239",
"oi_day_high": 94750,
"oi_day_low": 89750
},
"NSE_FO:HUDCO25JUN240PE": {
"ohlc": {
"open": 4.5,
"high": 5.2,
"low": 3.7,
"close": 4.95
},
"depth": {
"buy": [
{
"quantity": 14550,
"price": 4.85,
"orders": 6
},
{
"quantity": 12125,
"price": 4.8,
"orders": 5
},
{
"quantity": 19400,
"price": 4.75,
"orders": 6
},
{
"quantity": 9700,
"price": 4.7,
"orders": 4
},
{
"quantity": 9700,
"price": 4.65,
"orders": 3
}
],
"sell": [
{
"quantity": 19400,
"price": 5,
"orders": 7
},
{
"quantity": 21825,
"price": 5.05,
"orders": 5
},
{
"quantity": 19400,
"price": 5.1,
"orders": 4
},
{
"quantity": 7275,
"price": 5.15,
"orders": 3
},
{
"quantity": 26675,
"price": 5.2,
"orders": 6
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|99562",
"symbol": "HUDCO25JUN240PE",
"last_price": 4.95,
"volume": 1961825,
"average_price": 4.5,
"oi": 3591425,
"net_change": -0.55,
"total_buy_quantity": 676575,
"total_sell_quantity": 792975,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.5,
"last_trade_time": "1749463188064",
"oi_day_high": 3732075,
"oi_day_low": 3504125
},
"NSE_FO:TORNTPOWER25JUN1400PE": {
"ohlc": {
"open": 32.45,
"high": 34.4,
"low": 27.6,
"close": 31
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 31.1,
"orders": 1
},
{
"quantity": 375,
"price": 31.05,
"orders": 1
},
{
"quantity": 375,
"price": 30.95,
"orders": 1
},
{
"quantity": 750,
"price": 30.9,
"orders": 2
},
{
"quantity": 1125,
"price": 30.85,
"orders": 1
}
],
"sell": [
{
"quantity": 750,
"price": 31.7,
"orders": 2
},
{
"quantity": 1125,
"price": 31.95,
"orders": 1
},
{
"quantity": 1500,
"price": 32,
"orders": 1
},
{
"quantity": 1125,
"price": 32.7,
"orders": 1
},
{
"quantity": 1125,
"price": 33.4,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|144933",
"symbol": "TORNTPOWER25JUN1400PE",
"last_price": 31,
"volume": 77625,
"average_price": 31,
"oi": 147750,
"net_change": -1.95,
"total_buy_quantity": 77625,
"total_sell_quantity": 68250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 81.1,
"last_trade_time": "1749463118783",
"oi_day_high": 148125,
"oi_day_low": 122250
},
"NSE_FO:PIIND25JUN3900CE": {
"ohlc": {
"open": 100.1,
"high": 125,
"low": 94.1,
"close": 119.65
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 118.8,
"orders": 2
},
{
"quantity": 125,
"price": 118.75,
"orders": 1
},
{
"quantity": 250,
"price": 118.2,
"orders": 2
},
{
"quantity": 375,
"price": 118.05,
"orders": 2
},
{
"quantity": 125,
"price": 116.1,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 120.7,
"orders": 1
},
{
"quantity": 125,
"price": 120.85,
"orders": 1
},
{
"quantity": 125,
"price": 120.9,
"orders": 1
},
{
"quantity": 125,
"price": 121.15,
"orders": 1
},
{
"quantity": 1250,
"price": 121.5,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|129840",
"symbol": "PIIND25JUN3900CE",
"last_price": 119.65,
"volume": 125500,
"average_price": 113.13,
"oi": 92125,
"net_change": 20.25,
"total_buy_quantity": 13875,
"total_sell_quantity": 14500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 204.2,
"last_trade_time": "1749463179281",
"oi_day_high": 95875,
"oi_day_low": 84500
},
"NSE_FO:RECLTD25JUN410CE": {
"ohlc": {
"open": 18,
"high": 25,
"low": 16.55,
"close": 22.2
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 22.25,
"orders": 1
},
{
"quantity": 3000,
"price": 22.2,
"orders": 3
},
{
"quantity": 2000,
"price": 22.15,
"orders": 2
},
{
"quantity": 1000,
"price": 22.1,
"orders": 1
},
{
"quantity": 1000,
"price": 22.05,
"orders": 1
}
],
"sell": [
{
"quantity": 13000,
"price": 22.3,
"orders": 1
},
{
"quantity": 1000,
"price": 22.35,
"orders": 1
},
{
"quantity": 2000,
"price": 22.4,
"orders": 2
},
{
"quantity": 1000,
"price": 22.45,
"orders": 1
},
{
"quantity": 5000,
"price": 22.5,
"orders": 5
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|124183",
"symbol": "RECLTD25JUN410CE",
"last_price": 22.2,
"volume": 3701000,
"average_price": 20.58,
"oi": 2737000,
"net_change": 6.2,
"total_buy_quantity": 141000,
"total_sell_quantity": 299000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 54.85,
"last_trade_time": "1749463181425",
"oi_day_high": 3653000,
"oi_day_low": 2737000
},
"NSE_FO:APLAPOLLO25JUN1820PE": {
"ohlc": {
"open": 10,
"high": 16.8,
"low": 9.9,
"close": 15.95
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 14.1,
"orders": 1
},
{
"quantity": 10500,
"price": 14.05,
"orders": 1
},
{
"quantity": 350,
"price": 13.9,
"orders": 1
},
{
"quantity": 14000,
"price": 11.2,
"orders": 1
},
{
"quantity": 3150,
"price": 9.15,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 15.95,
"orders": 1
},
{
"quantity": 350,
"price": 16,
"orders": 1
},
{
"quantity": 350,
"price": 16.65,
"orders": 1
},
{
"quantity": 7000,
"price": 18.75,
"orders": 1
},
{
"quantity": 350,
"price": 20.1,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|63550",
"symbol": "APLAPOLLO25JUN1820PE",
"last_price": 15.95,
"volume": 21000,
"average_price": 14.06,
"oi": 49350,
"net_change": 5.65,
"total_buy_quantity": 81200,
"total_sell_quantity": 56000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 37.5,
"last_trade_time": "1749462835106",
"oi_day_high": 49350,
"oi_day_low": 46200
},
"NSE_FO:KEI25JUN3650PE": {
"ohlc": {
"open": 50.8,
"high": 50.8,
"low": 35.6,
"close": 39.6
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 38.95,
"orders": 1
},
{
"quantity": 150,
"price": 38.9,
"orders": 1
},
{
"quantity": 150,
"price": 38.85,
"orders": 1
},
{
"quantity": 150,
"price": 38.35,
"orders": 1
},
{
"quantity": 150,
"price": 38.25,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 41.2,
"orders": 1
},
{
"quantity": 150,
"price": 42.55,
"orders": 1
},
{
"quantity": 150,
"price": 42.65,
"orders": 1
},
{
"quantity": 750,
"price": 43.2,
"orders": 2
},
{
"quantity": 150,
"price": 44.9,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|108003",
"symbol": "KEI25JUN3650PE",
"last_price": 39.6,
"volume": 19350,
"average_price": 41.55,
"oi": 10050,
"net_change": -25.85,
"total_buy_quantity": 24300,
"total_sell_quantity": 11700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 192.6,
"last_trade_time": "1749463062326",
"oi_day_high": 10200,
"oi_day_low": 7050
},
"NSE_FO:GRASIM25JUN2580PE": {
"ohlc": {
"open": 47.75,
"high": 47.75,
"low": 30.9,
"close": 33.05
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 32.65,
"orders": 1
},
{
"quantity": 250,
"price": 32.6,
"orders": 1
},
{
"quantity": 250,
"price": 32.5,
"orders": 1
},
{
"quantity": 250,
"price": 32.1,
"orders": 1
},
{
"quantity": 250,
"price": 32.05,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 33.2,
"orders": 1
},
{
"quantity": 250,
"price": 33.25,
"orders": 1
},
{
"quantity": 500,
"price": 33.35,
"orders": 1
},
{
"quantity": 250,
"price": 33.4,
"orders": 1
},
{
"quantity": 250,
"price": 33.85,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|93085",
"symbol": "GRASIM25JUN2580PE",
"last_price": 33.05,
"volume": 115000,
"average_price": 37.53,
"oi": 64750,
"net_change": -16.45,
"total_buy_quantity": 64000,
"total_sell_quantity": 33500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 104.55,
"last_trade_time": "1749463184985",
"oi_day_high": 68250,
"oi_day_low": 63000
},
"NSE_FO:PATANJALI25JUN1760PE": {
"ohlc": {
"open": 75,
"high": 77.75,
"low": 74.45,
"close": 74.45
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 72.45,
"orders": 1
},
{
"quantity": 300,
"price": 72.4,
"orders": 1
},
{
"quantity": 300,
"price": 72.15,
"orders": 1
},
{
"quantity": 300,
"price": 70.5,
"orders": 1
},
{
"quantity": 300,
"price": 70.45,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 75.15,
"orders": 1
},
{
"quantity": 300,
"price": 75.2,
"orders": 1
},
{
"quantity": 300,
"price": 76.15,
"orders": 1
},
{
"quantity": 300,
"price": 76.25,
"orders": 1
},
{
"quantity": 600,
"price": 76.45,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|127516",
"symbol": "PATANJALI25JUN1760PE",
"last_price": 74.45,
"volume": 9000,
"average_price": 75.59,
"oi": 10500,
"net_change": -17.8,
"total_buy_quantity": 16200,
"total_sell_quantity": 28200,
"lower_circuit_limit": 21.65,
"upper_circuit_limit": 145.35,
"last_trade_time": "1749458499217",
"oi_day_high": 10500,
"oi_day_low": 7800
},
"NSE_FO:RBLBANK25JUN215PE": {
"ohlc": {
"open": 4.05,
"high": 4.05,
"low": 2,
"close": 2.1
},
"depth": {
"buy": [
{
"quantity": 102500,
"price": 2,
"orders": 7
},
{
"quantity": 17500,
"price": 1.95,
"orders": 2
},
{
"quantity": 7500,
"price": 1.9,
"orders": 2
},
{
"quantity": 27500,
"price": 1.85,
"orders": 5
},
{
"quantity": 2500,
"price": 1.8,
"orders": 1
}
],
"sell": [
{
"quantity": 12500,
"price": 2.15,
"orders": 5
},
{
"quantity": 10000,
"price": 2.2,
"orders": 4
},
{
"quantity": 20000,
"price": 2.25,
"orders": 4
},
{
"quantity": 22500,
"price": 2.3,
"orders": 6
},
{
"quantity": 5000,
"price": 2.35,
"orders": 2
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|134185",
"symbol": "RBLBANK25JUN215PE",
"last_price": 2.1,
"volume": 2520000,
"average_price": 2.56,
"oi": 850000,
"net_change": -3.05,
"total_buy_quantity": 470000,
"total_sell_quantity": 627500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.15,
"last_trade_time": "1749463178415",
"oi_day_high": 1057500,
"oi_day_low": 842500
},
"NSE_FO:PETRONET25JUN315PE": {
"ohlc": {
"open": 10.85,
"high": 12.75,
"low": 7.95,
"close": 8.4
},
"depth": {
"buy": [
{
"quantity": 3000,
"price": 8.45,
"orders": 2
},
{
"quantity": 1500,
"price": 8.4,
"orders": 1
},
{
"quantity": 1500,
"price": 8.35,
"orders": 1
},
{
"quantity": 3000,
"price": 8.3,
"orders": 2
},
{
"quantity": 3000,
"price": 8.25,
"orders": 1
}
],
"sell": [
{
"quantity": 1500,
"price": 8.5,
"orders": 1
},
{
"quantity": 1500,
"price": 8.55,
"orders": 1
},
{
"quantity": 3000,
"price": 8.6,
"orders": 2
},
{
"quantity": 1500,
"price": 8.65,
"orders": 1
},
{
"quantity": 1500,
"price": 8.7,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|120623",
"symbol": "PETRONET25JUN315PE",
"last_price": 8.4,
"volume": 277500,
"average_price": 9.25,
"oi": 283500,
"net_change": -3.25,
"total_buy_quantity": 180000,
"total_sell_quantity": 189000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.65,
"last_trade_time": "1749463124796",
"oi_day_high": 289500,
"oi_day_low": 231000
},
"NSE_FO:HDFCAMC25JUN4760PE": {
"ohlc": {
"open": 25.95,
"high": 31.25,
"low": 21.05,
"close": 23.25
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 22,
"orders": 1
},
{
"quantity": 150,
"price": 21.95,
"orders": 1
},
{
"quantity": 750,
"price": 21.9,
"orders": 1
},
{
"quantity": 750,
"price": 21.75,
"orders": 1
},
{
"quantity": 900,
"price": 21.65,
"orders": 2
}
],
"sell": [
{
"quantity": 300,
"price": 24,
"orders": 1
},
{
"quantity": 150,
"price": 24.05,
"orders": 1
},
{
"quantity": 450,
"price": 24.2,
"orders": 1
},
{
"quantity": 150,
"price": 24.25,
"orders": 1
},
{
"quantity": 3000,
"price": 24.3,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|94612",
"symbol": "HDFCAMC25JUN4760PE",
"last_price": 23.25,
"volume": 54450,
"average_price": 25.86,
"oi": 56700,
"net_change": -14.1,
"total_buy_quantity": 36150,
"total_sell_quantity": 26850,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 99.25,
"last_trade_time": "1749463111348",
"oi_day_high": 57300,
"oi_day_low": 43950
},
"NSE_FO:BANKINDIA25JUN119CE": {
"ohlc": {
"open": 11.95,
"high": 12.35,
"low": 11.75,
"close": 12.25
},
"depth": {
"buy": [
{
"quantity": 4825,
"price": 11.5,
"orders": 1
},
{
"quantity": 9650,
"price": 11.45,
"orders": 1
},
{
"quantity": 19300,
"price": 11.1,
"orders": 1
},
{
"quantity": 24125,
"price": 11,
"orders": 1
},
{
"quantity": 77200,
"price": 10.95,
"orders": 3
}
],
"sell": [
{
"quantity": 4825,
"price": 11.75,
"orders": 1
},
{
"quantity": 9650,
"price": 11.8,
"orders": 2
},
{
"quantity": 24125,
"price": 12,
"orders": 2
},
{
"quantity": 14475,
"price": 12.1,
"orders": 1
},
{
"quantity": 4825,
"price": 12.25,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|72964",
"symbol": "BANKINDIA25JUN119CE",
"last_price": 12.25,
"volume": 33775,
"average_price": 12.04,
"oi": 212300,
"net_change": 4.15,
"total_buy_quantity": 419775,
"total_sell_quantity": 458375,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.2,
"last_trade_time": "1749452783837",
"oi_day_high": 221950,
"oi_day_low": 212300
},
"NSE_FO:SBILIFE25JUN1820CE": {
"ohlc": {
"open": 14.45,
"high": 23.7,
"low": 9.9,
"close": 18.4
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 18.15,
"orders": 1
},
{
"quantity": 375,
"price": 18.05,
"orders": 1
},
{
"quantity": 375,
"price": 18,
"orders": 1
},
{
"quantity": 1125,
"price": 17.95,
"orders": 3
},
{
"quantity": 750,
"price": 17.9,
"orders": 2
}
],
"sell": [
{
"quantity": 750,
"price": 18.4,
"orders": 2
},
{
"quantity": 750,
"price": 18.45,
"orders": 2
},
{
"quantity": 750,
"price": 18.5,
"orders": 2
},
{
"quantity": 750,
"price": 18.55,
"orders": 2
},
{
"quantity": 375,
"price": 18.6,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|125162",
"symbol": "SBILIFE25JUN1820CE",
"last_price": 18.4,
"volume": 1270875,
"average_price": 18.34,
"oi": 789000,
"net_change": 1.85,
"total_buy_quantity": 188250,
"total_sell_quantity": 99000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 48.5,
"last_trade_time": "1749463195019",
"oi_day_high": 799875,
"oi_day_low": 781875
},
"NSE_FO:IREDA25JUN177.5CE": {
"ohlc": {
"open": 3.5,
"high": 8,
"low": 2.9,
"close": 5.9
},
"depth": {
"buy": [
{
"quantity": 2900,
"price": 5.9,
"orders": 1
},
{
"quantity": 5800,
"price": 5.85,
"orders": 2
},
{
"quantity": 5800,
"price": 5.8,
"orders": 2
},
{
"quantity": 17400,
"price": 5.75,
"orders": 3
},
{
"quantity": 17400,
"price": 5.7,
"orders": 4
}
],
"sell": [
{
"quantity": 2900,
"price": 6,
"orders": 1
},
{
"quantity": 2900,
"price": 6.05,
"orders": 1
},
{
"quantity": 5800,
"price": 6.1,
"orders": 2
},
{
"quantity": 8700,
"price": 6.15,
"orders": 2
},
{
"quantity": 2900,
"price": 6.2,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|104569",
"symbol": "IREDA25JUN177.5CE",
"last_price": 5.9,
"volume": 5628900,
"average_price": 5.36,
"oi": 922200,
"net_change": 2.85,
"total_buy_quantity": 638000,
"total_sell_quantity": 411800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.65,
"last_trade_time": "1749463177567",
"oi_day_high": 1220900,
"oi_day_low": 664100
},
"NSE_FO:AUBANK25JUN700PE": {
"ohlc": {
"open": 4.55,
"high": 4.55,
"low": 2.55,
"close": 2.55
},
"depth": {
"buy": [
{
"quantity": 3000,
"price": 2.6,
"orders": 3
},
{
"quantity": 9000,
"price": 2.55,
"orders": 7
},
{
"quantity": 8000,
"price": 2.5,
"orders": 6
},
{
"quantity": 13000,
"price": 2.45,
"orders": 5
},
{
"quantity": 11000,
"price": 2.4,
"orders": 5
}
],
"sell": [
{
"quantity": 6000,
"price": 2.7,
"orders": 5
},
{
"quantity": 7000,
"price": 2.75,
"orders": 3
},
{
"quantity": 4000,
"price": 2.8,
"orders": 2
},
{
"quantity": 2000,
"price": 2.85,
"orders": 2
},
{
"quantity": 1000,
"price": 2.9,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|70501",
"symbol": "AUBANK25JUN700PE",
"last_price": 2.55,
"volume": 932000,
"average_price": 3.04,
"oi": 1586000,
"net_change": -2.2,
"total_buy_quantity": 410000,
"total_sell_quantity": 229000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.75,
"last_trade_time": "1749463069715",
"oi_day_high": 1586000,
"oi_day_low": 1453000
},
"NSE_FO:ACC25JUN1920PE": {
"ohlc": {
"open": 45.8,
"high": 51.4,
"low": 42.15,
"close": 45.9
},
"depth": {
"buy": [
{
"quantity": 600,
"price": 45.4,
"orders": 2
},
{
"quantity": 900,
"price": 45.05,
"orders": 2
},
{
"quantity": 300,
"price": 44.85,
"orders": 1
},
{
"quantity": 300,
"price": 44.8,
"orders": 1
},
{
"quantity": 300,
"price": 44.25,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 46.15,
"orders": 1
},
{
"quantity": 300,
"price": 46.2,
"orders": 1
},
{
"quantity": 600,
"price": 46.75,
"orders": 1
},
{
"quantity": 600,
"price": 50.85,
"orders": 1
},
{
"quantity": 6000,
"price": 50.9,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|66076",
"symbol": "ACC25JUN1920PE",
"last_price": 45.9,
"volume": 23400,
"average_price": 47.49,
"oi": 66000,
"net_change": -2,
"total_buy_quantity": 28200,
"total_sell_quantity": 32400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 99.7,
"last_trade_time": "1749463160125",
"oi_day_high": 69900,
"oi_day_low": 64800
},
"NSE_FO:CAMS25JUN3950PE": {
"ohlc": {
"open": 24.1,
"high": 28.45,
"low": 20.5,
"close": 23.9
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 23,
"orders": 1
},
{
"quantity": 125,
"price": 22.85,
"orders": 1
},
{
"quantity": 250,
"price": 22.45,
"orders": 1
},
{
"quantity": 3750,
"price": 19.8,
"orders": 1
},
{
"quantity": 5000,
"price": 11.75,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 24.85,
"orders": 1
},
{
"quantity": 250,
"price": 25,
"orders": 2
},
{
"quantity": 250,
"price": 26.75,
"orders": 1
},
{
"quantity": 250,
"price": 27.15,
"orders": 1
},
{
"quantity": 2500,
"price": 28.35,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|79621",
"symbol": "CAMS25JUN3950PE",
"last_price": 23.9,
"volume": 19625,
"average_price": 23.54,
"oi": 15250,
"net_change": -6.2,
"total_buy_quantity": 22125,
"total_sell_quantity": 20500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 97.75,
"last_trade_time": "1749462829031",
"oi_day_high": 18125,
"oi_day_low": 15250
},
"NSE_FO:HINDCOPPER25JUN250CE": {
"ohlc": {
"open": 12.5,
"high": 14.2,
"low": 11.35,
"close": 13
},
"depth": {
"buy": [
{
"quantity": 2650,
"price": 12.75,
"orders": 1
},
{
"quantity": 2650,
"price": 12.55,
"orders": 1
},
{
"quantity": 2650,
"price": 11.2,
"orders": 1
},
{
"quantity": 2650,
"price": 11,
"orders": 1
},
{
"quantity": 5300,
"price": 10.5,
"orders": 1
}
],
"sell": [
{
"quantity": 5300,
"price": 13.9,
"orders": 2
},
{
"quantity": 7950,
"price": 14,
"orders": 2
},
{
"quantity": 2650,
"price": 14.8,
"orders": 1
},
{
"quantity": 7950,
"price": 15,
"orders": 2
},
{
"quantity": 5300,
"price": 15.2,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|97448",
"symbol": "HINDCOPPER25JUN250CE",
"last_price": 13,
"volume": 113950,
"average_price": 13.34,
"oi": 1571450,
"net_change": 0.5,
"total_buy_quantity": 111300,
"total_sell_quantity": 233200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.5,
"last_trade_time": "1749462102443",
"oi_day_high": 1682750,
"oi_day_low": 1571450
},
"NSE_FO:BAJFINANCE25JUN9200PE": {
"ohlc": {
"open": 80,
"high": 103.95,
"low": 45.05,
"close": 59.95
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 59,
"orders": 1
},
{
"quantity": 250,
"price": 58.95,
"orders": 2
},
{
"quantity": 125,
"price": 58.9,
"orders": 1
},
{
"quantity": 125,
"price": 58.65,
"orders": 1
},
{
"quantity": 125,
"price": 58.55,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 60.15,
"orders": 1
},
{
"quantity": 250,
"price": 60.2,
"orders": 1
},
{
"quantity": 125,
"price": 60.45,
"orders": 1
},
{
"quantity": 125,
"price": 60.5,
"orders": 1
},
{
"quantity": 125,
"price": 60.7,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|72655",
"symbol": "BAJFINANCE25JUN9200PE",
"last_price": 59.95,
"volume": 1671000,
"average_price": 61.75,
"oi": 356875,
"net_change": -45.75,
"total_buy_quantity": 52750,
"total_sell_quantity": 58125,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 280.45,
"last_trade_time": "1749463190899",
"oi_day_high": 365000,
"oi_day_low": 254625
},
"NSE_FO:JSWSTEEL25JUN1010CE": {
"ohlc": {
"open": 23.35,
"high": 29.65,
"low": 20.95,
"close": 22.9
},
"depth": {
"buy": [
{
"quantity": 675,
"price": 22.9,
"orders": 1
},
{
"quantity": 3375,
"price": 22.85,
"orders": 4
},
{
"quantity": 2025,
"price": 22.8,
"orders": 3
},
{
"quantity": 2700,
"price": 22.75,
"orders": 2
},
{
"quantity": 2025,
"price": 22.7,
"orders": 3
}
],
"sell": [
{
"quantity": 675,
"price": 23.1,
"orders": 1
},
{
"quantity": 675,
"price": 23.15,
"orders": 1
},
{
"quantity": 2025,
"price": 23.2,
"orders": 1
},
{
"quantity": 1350,
"price": 23.25,
"orders": 2
},
{
"quantity": 675,
"price": 23.3,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|106765",
"symbol": "JSWSTEEL25JUN1010CE",
"last_price": 22.9,
"volume": 1028700,
"average_price": 25.06,
"oi": 292950,
"net_change": -0.35,
"total_buy_quantity": 315900,
"total_sell_quantity": 115425,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 49.55,
"last_trade_time": "1749463186374",
"oi_day_high": 323325,
"oi_day_low": 265950
},
"NSE_FO:NESTLEIND25JUN2440CE": {
"ohlc": {
"open": 30.4,
"high": 34.95,
"low": 25.15,
"close": 29.2
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 29.1,
"orders": 1
},
{
"quantity": 200,
"price": 29.05,
"orders": 1
},
{
"quantity": 600,
"price": 28.85,
"orders": 2
},
{
"quantity": 600,
"price": 28.7,
"orders": 1
},
{
"quantity": 200,
"price": 28.65,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 29.35,
"orders": 1
},
{
"quantity": 200,
"price": 29.45,
"orders": 1
},
{
"quantity": 200,
"price": 29.5,
"orders": 1
},
{
"quantity": 400,
"price": 29.55,
"orders": 1
},
{
"quantity": 400,
"price": 29.75,
"orders": 2
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|123454",
"symbol": "NESTLEIND25JUN2440CE",
"last_price": 29.2,
"volume": 188200,
"average_price": 28.61,
"oi": 152000,
"net_change": -2.05,
"total_buy_quantity": 44400,
"total_sell_quantity": 47800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 71,
"last_trade_time": "1749463195036",
"oi_day_high": 167400,
"oi_day_low": 139200
},
"NSE_FO:IEX25JUN200PE": {
"ohlc": {
"open": 4,
"high": 4,
"low": 1.8,
"close": 2.3
},
"depth": {
"buy": [
{
"quantity": 45000,
"price": 2.25,
"orders": 8
},
{
"quantity": 33750,
"price": 2.2,
"orders": 5
},
{
"quantity": 56250,
"price": 2.15,
"orders": 6
},
{
"quantity": 71250,
"price": 2.1,
"orders": 8
},
{
"quantity": 45000,
"price": 2.05,
"orders": 5
}
],
"sell": [
{
"quantity": 37500,
"price": 2.35,
"orders": 7
},
{
"quantity": 45000,
"price": 2.4,
"orders": 7
},
{
"quantity": 45000,
"price": 2.45,
"orders": 7
},
{
"quantity": 75000,
"price": 2.5,
"orders": 7
},
{
"quantity": 33750,
"price": 2.55,
"orders": 4
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|102384",
"symbol": "IEX25JUN200PE",
"last_price": 2.3,
"volume": 16732500,
"average_price": 2.4,
"oi": 4631250,
"net_change": -2.3,
"total_buy_quantity": 2096250,
"total_sell_quantity": 1188750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.6,
"last_trade_time": "1749463197329",
"oi_day_high": 5242500,
"oi_day_low": 4620000
},
"NSE_FO:MARICO25JUN720CE": {
"ohlc": {
"open": 7.75,
"high": 8.2,
"low": 5.75,
"close": 8.2
},
"depth": {
"buy": [
{
"quantity": 2400,
"price": 8.15,
"orders": 2
},
{
"quantity": 4800,
"price": 8.1,
"orders": 4
},
{
"quantity": 9600,
"price": 8.05,
"orders": 5
},
{
"quantity": 4800,
"price": 8,
"orders": 2
},
{
"quantity": 4800,
"price": 7.95,
"orders": 2
}
],
"sell": [
{
"quantity": 1200,
"price": 8.3,
"orders": 1
},
{
"quantity": 3600,
"price": 8.35,
"orders": 2
},
{
"quantity": 4800,
"price": 8.4,
"orders": 2
},
{
"quantity": 3600,
"price": 8.45,
"orders": 2
},
{
"quantity": 1200,
"price": 8.5,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|117639",
"symbol": "MARICO25JUN720CE",
"last_price": 8.2,
"volume": 679200,
"average_price": 6.96,
"oi": 375600,
"net_change": 0.65,
"total_buy_quantity": 260400,
"total_sell_quantity": 211200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.55,
"last_trade_time": "1749463192789",
"oi_day_high": 423600,
"oi_day_low": 346800
},
"NSE_FO:SUNPHARMA25JUN1700PE": {
"ohlc": {
"open": 38.05,
"high": 41.85,
"low": 27.5,
"close": 29.75
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 29.75,
"orders": 2
},
{
"quantity": 1400,
"price": 29.7,
"orders": 3
},
{
"quantity": 700,
"price": 29.65,
"orders": 2
},
{
"quantity": 350,
"price": 29.6,
"orders": 1
},
{
"quantity": 700,
"price": 29.55,
"orders": 2
}
],
"sell": [
{
"quantity": 700,
"price": 29.95,
"orders": 2
},
{
"quantity": 700,
"price": 30,
"orders": 2
},
{
"quantity": 700,
"price": 30.05,
"orders": 2
},
{
"quantity": 1050,
"price": 30.1,
"orders": 3
},
{
"quantity": 350,
"price": 30.15,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|127663",
"symbol": "SUNPHARMA25JUN1700PE",
"last_price": 29.75,
"volume": 392700,
"average_price": 34.06,
"oi": 725900,
"net_change": -9.65,
"total_buy_quantity": 65800,
"total_sell_quantity": 66500,
"lower_circuit_limit": 2.05,
"upper_circuit_limit": 76.75,
"last_trade_time": "1749463195138",
"oi_day_high": 726950,
"oi_day_low": 581700
},
"NSE_FO:UNITDSPR25JUN1520CE": {
"ohlc": {
"open": 82,
"high": 89.05,
"low": 82,
"close": 88.55
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 88.45,
"orders": 2
},
{
"quantity": 350,
"price": 88.4,
"orders": 1
},
{
"quantity": 700,
"price": 88.05,
"orders": 1
},
{
"quantity": 350,
"price": 87.55,
"orders": 1
},
{
"quantity": 350,
"price": 87.3,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 91.25,
"orders": 1
},
{
"quantity": 350,
"price": 91.3,
"orders": 1
},
{
"quantity": 350,
"price": 91.35,
"orders": 1
},
{
"quantity": 350,
"price": 91.4,
"orders": 1
},
{
"quantity": 350,
"price": 91.5,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|145611",
"symbol": "UNITDSPR25JUN1520CE",
"last_price": 88.55,
"volume": 8050,
"average_price": 88.13,
"oi": 44450,
"net_change": -0.5,
"total_buy_quantity": 39200,
"total_sell_quantity": 36050,
"lower_circuit_limit": 30.2,
"upper_circuit_limit": 147.9,
"last_trade_time": "1749463169141",
"oi_day_high": 46200,
"oi_day_low": 44450
},
"NSE_FO:GRANULES25JUN540CE": {
"ohlc": {
"open": 12.45,
"high": 16.2,
"low": 11,
"close": 14.2
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 14.2,
"orders": 1
},
{
"quantity": 1000,
"price": 14.15,
"orders": 1
},
{
"quantity": 2000,
"price": 14.1,
"orders": 2
},
{
"quantity": 2000,
"price": 14.05,
"orders": 1
},
{
"quantity": 1000,
"price": 13.9,
"orders": 1
}
],
"sell": [
{
"quantity": 2000,
"price": 14.5,
"orders": 2
},
{
"quantity": 1000,
"price": 14.6,
"orders": 1
},
{
"quantity": 1000,
"price": 14.65,
"orders": 1
},
{
"quantity": 2000,
"price": 14.7,
"orders": 2
},
{
"quantity": 1000,
"price": 14.75,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|91152",
"symbol": "GRANULES25JUN540CE",
"last_price": 14.2,
"volume": 691000,
"average_price": 13.53,
"oi": 374000,
"net_change": 2.3,
"total_buy_quantity": 334000,
"total_sell_quantity": 184000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.9,
"last_trade_time": "1749463190133",
"oi_day_high": 421000,
"oi_day_low": 341000
},
"NSE_FO:HDFCBANK25JUN1920CE": {
"ohlc": {
"open": 77.55,
"high": 84,
"low": 72.9,
"close": 73.85
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 73.85,
"orders": 1
},
{
"quantity": 550,
"price": 73.8,
"orders": 1
},
{
"quantity": 1100,
"price": 73.75,
"orders": 2
},
{
"quantity": 550,
"price": 73.7,
"orders": 1
},
{
"quantity": 2750,
"price": 73.65,
"orders": 2
}
],
"sell": [
{
"quantity": 1100,
"price": 74.2,
"orders": 2
},
{
"quantity": 550,
"price": 74.25,
"orders": 1
},
{
"quantity": 1650,
"price": 74.3,
"orders": 3
},
{
"quantity": 550,
"price": 74.35,
"orders": 1
},
{
"quantity": 1100,
"price": 74.4,
"orders": 2
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|94089",
"symbol": "HDFCBANK25JUN1920CE",
"last_price": 73.85,
"volume": 347050,
"average_price": 75.43,
"oi": 840400,
"net_change": -2.7,
"total_buy_quantity": 69300,
"total_sell_quantity": 125950,
"lower_circuit_limit": 20.8,
"upper_circuit_limit": 132.3,
"last_trade_time": "1749463189441",
"oi_day_high": 974600,
"oi_day_low": 840400
},
"NSE_FO:HDFCLIFE25JUN780PE": {
"ohlc": {
"open": 34,
"high": 38.8,
"low": 23.95,
"close": 27.1
},
"depth": {
"buy": [
{
"quantity": 1100,
"price": 26.75,
"orders": 1
},
{
"quantity": 1100,
"price": 26.7,
"orders": 1
},
{
"quantity": 1100,
"price": 26.55,
"orders": 1
},
{
"quantity": 1100,
"price": 26.5,
"orders": 1
},
{
"quantity": 2200,
"price": 26.45,
"orders": 1
}
],
"sell": [
{
"quantity": 2200,
"price": 26.95,
"orders": 2
},
{
"quantity": 1100,
"price": 27,
"orders": 1
},
{
"quantity": 1100,
"price": 27.15,
"orders": 1
},
{
"quantity": 1100,
"price": 27.2,
"orders": 1
},
{
"quantity": 2200,
"price": 27.25,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|95273",
"symbol": "HDFCLIFE25JUN780PE",
"last_price": 27.1,
"volume": 258500,
"average_price": 30,
"oi": 184800,
"net_change": -5.2,
"total_buy_quantity": 123200,
"total_sell_quantity": 147400,
"lower_circuit_limit": 9.6,
"upper_circuit_limit": 55,
"last_trade_time": "1749463036141",
"oi_day_high": 260700,
"oi_day_low": 181500
},
"NSE_FO:DMART25JUN4000PE": {
"ohlc": {
"open": 24.05,
"high": 33,
"low": 18.65,
"close": 25
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 24.75,
"orders": 1
},
{
"quantity": 150,
"price": 24.7,
"orders": 1
},
{
"quantity": 150,
"price": 24.55,
"orders": 1
},
{
"quantity": 600,
"price": 24.5,
"orders": 2
},
{
"quantity": 300,
"price": 24.45,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 25.4,
"orders": 2
},
{
"quantity": 600,
"price": 25.55,
"orders": 3
},
{
"quantity": 450,
"price": 25.9,
"orders": 1
},
{
"quantity": 300,
"price": 25.95,
"orders": 1
},
{
"quantity": 600,
"price": 26.45,
"orders": 2
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|87121",
"symbol": "DMART25JUN4000PE",
"last_price": 25,
"volume": 80850,
"average_price": 24.03,
"oi": 127800,
"net_change": 0,
"total_buy_quantity": 56250,
"total_sell_quantity": 30900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 80.1,
"last_trade_time": "1749463158266",
"oi_day_high": 128250,
"oi_day_low": 117900
},
"NSE_FO:NHPC25JUN87PE": {
"ohlc": {
"open": 1,
"high": 1,
"low": 0.7,
"close": 0.95
},
"depth": {
"buy": [
{
"quantity": 32000,
"price": 0.95,
"orders": 5
},
{
"quantity": 32000,
"price": 0.9,
"orders": 4
},
{
"quantity": 51200,
"price": 0.85,
"orders": 6
},
{
"quantity": 19200,
"price": 0.8,
"orders": 2
},
{
"quantity": 32000,
"price": 0.75,
"orders": 3
}
],
"sell": [
{
"quantity": 44800,
"price": 1,
"orders": 4
},
{
"quantity": 96000,
"price": 1.05,
"orders": 3
},
{
"quantity": 44800,
"price": 1.1,
"orders": 4
},
{
"quantity": 44800,
"price": 1.15,
"orders": 4
},
{
"quantity": 51200,
"price": 1.2,
"orders": 5
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|116872",
"symbol": "NHPC25JUN87PE",
"last_price": 0.95,
"volume": 844800,
"average_price": 0.79,
"oi": 1222400,
"net_change": -0.4,
"total_buy_quantity": 1235200,
"total_sell_quantity": 1305600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.35,
"last_trade_time": "1749461989160",
"oi_day_high": 1222400,
"oi_day_low": 953600
},
"NSE_FO:ULTRACEMCO25JUN11300PE": {
"ohlc": {
"open": 209.55,
"high": 246.45,
"low": 193.4,
"close": 200.75
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 200.6,
"orders": 1
},
{
"quantity": 50,
"price": 200.55,
"orders": 1
},
{
"quantity": 50,
"price": 198.45,
"orders": 1
},
{
"quantity": 150,
"price": 198.2,
"orders": 1
},
{
"quantity": 50,
"price": 198.1,
"orders": 1
}
],
"sell": [
{
"quantity": 50,
"price": 203.3,
"orders": 1
},
{
"quantity": 50,
"price": 203.35,
"orders": 1
},
{
"quantity": 50,
"price": 203.45,
"orders": 1
},
{
"quantity": 150,
"price": 203.8,
"orders": 1
},
{
"quantity": 100,
"price": 203.95,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|133740",
"symbol": "ULTRACEMCO25JUN11300PE",
"last_price": 200.75,
"volume": 39550,
"average_price": 216.54,
"oi": 17250,
"net_change": -12.25,
"total_buy_quantity": 7650,
"total_sell_quantity": 8850,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 459.9,
"last_trade_time": "1749463140500",
"oi_day_high": 17800,
"oi_day_low": 15950
},
"NSE_FO:CROMPTON25JUN360CE": {
"ohlc": {
"open": 6.9,
"high": 6.95,
"low": 5.45,
"close": 6.15
},
"depth": {
"buy": [
{
"quantity": 12600,
"price": 6,
"orders": 4
},
{
"quantity": 14400,
"price": 5.95,
"orders": 5
},
{
"quantity": 10800,
"price": 5.9,
"orders": 4
},
{
"quantity": 9000,
"price": 5.85,
"orders": 4
},
{
"quantity": 5400,
"price": 5.8,
"orders": 3
}
],
"sell": [
{
"quantity": 1800,
"price": 6.1,
"orders": 1
},
{
"quantity": 5400,
"price": 6.15,
"orders": 3
},
{
"quantity": 5400,
"price": 6.2,
"orders": 3
},
{
"quantity": 16200,
"price": 6.25,
"orders": 6
},
{
"quantity": 7200,
"price": 6.3,
"orders": 4
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|83563",
"symbol": "CROMPTON25JUN360CE",
"last_price": 6.15,
"volume": 1215000,
"average_price": 6.22,
"oi": 1308600,
"net_change": 0.9,
"total_buy_quantity": 361800,
"total_sell_quantity": 502200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.25,
"last_trade_time": "1749463059885",
"oi_day_high": 1308600,
"oi_day_low": 1063800
},
"NSE_FO:HINDPETRO25JUN415CE": {
"ohlc": {
"open": 8.8,
"high": 9.5,
"low": 7.35,
"close": 8.05
},
"depth": {
"buy": [
{
"quantity": 6075,
"price": 8,
"orders": 3
},
{
"quantity": 2025,
"price": 7.95,
"orders": 1
},
{
"quantity": 8100,
"price": 7.9,
"orders": 3
},
{
"quantity": 4050,
"price": 7.85,
"orders": 1
},
{
"quantity": 2025,
"price": 7.8,
"orders": 1
}
],
"sell": [
{
"quantity": 4050,
"price": 8.15,
"orders": 2
},
{
"quantity": 10125,
"price": 8.2,
"orders": 5
},
{
"quantity": 2025,
"price": 8.25,
"orders": 1
},
{
"quantity": 2025,
"price": 8.3,
"orders": 1
},
{
"quantity": 8100,
"price": 8.35,
"orders": 3
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|97488",
"symbol": "HINDPETRO25JUN415CE",
"last_price": 8.05,
"volume": 402975,
"average_price": 8.28,
"oi": 457650,
"net_change": -0.7,
"total_buy_quantity": 346275,
"total_sell_quantity": 481950,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.75,
"last_trade_time": "1749463174141",
"oi_day_high": 471825,
"oi_day_low": 405000
},
"NSE_FO:NAUKRI25JUN1440PE": {
"ohlc": {
"open": 14,
"high": 14.4,
"low": 8.7,
"close": 11.3
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 11.15,
"orders": 1
},
{
"quantity": 375,
"price": 11.1,
"orders": 1
},
{
"quantity": 375,
"price": 11,
"orders": 1
},
{
"quantity": 375,
"price": 10.95,
"orders": 1
},
{
"quantity": 375,
"price": 10.9,
"orders": 1
}
],
"sell": [
{
"quantity": 750,
"price": 11.35,
"orders": 2
},
{
"quantity": 375,
"price": 11.55,
"orders": 1
},
{
"quantity": 375,
"price": 11.7,
"orders": 1
},
{
"quantity": 750,
"price": 11.75,
"orders": 1
},
{
"quantity": 375,
"price": 11.9,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|121964",
"symbol": "NAUKRI25JUN1440PE",
"last_price": 11.3,
"volume": 114000,
"average_price": 11,
"oi": 91125,
"net_change": -4.75,
"total_buy_quantity": 126375,
"total_sell_quantity": 66375,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 44.05,
"last_trade_time": "1749463173779",
"oi_day_high": 95625,
"oi_day_low": 87750
},
"NSE_FO:IGL25JUN215PE": {
"ohlc": {
"open": 7.35,
"high": 8,
"low": 5.65,
"close": 6.05
},
"depth": {
"buy": [
{
"quantity": 2750,
"price": 6,
"orders": 1
},
{
"quantity": 13750,
"price": 5.95,
"orders": 2
},
{
"quantity": 22000,
"price": 5.9,
"orders": 4
},
{
"quantity": 8250,
"price": 5.85,
"orders": 2
},
{
"quantity": 2750,
"price": 5.8,
"orders": 1
}
],
"sell": [
{
"quantity": 19250,
"price": 6.1,
"orders": 5
},
{
"quantity": 24750,
"price": 6.15,
"orders": 6
},
{
"quantity": 8250,
"price": 6.2,
"orders": 3
},
{
"quantity": 13750,
"price": 6.25,
"orders": 4
},
{
"quantity": 5500,
"price": 6.3,
"orders": 2
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|102763",
"symbol": "IGL25JUN215PE",
"last_price": 6.05,
"volume": 907500,
"average_price": 6.49,
"oi": 426250,
"net_change": -2.15,
"total_buy_quantity": 580250,
"total_sell_quantity": 514250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.2,
"last_trade_time": "1749463099901",
"oi_day_high": 426250,
"oi_day_low": 250250
},
"NSE_FO:OIL25JUN440CE": {
"ohlc": {
"open": 8.4,
"high": 12.65,
"low": 7.15,
"close": 10.9
},
"depth": {
"buy": [
{
"quantity": 2150,
"price": 10.75,
"orders": 2
},
{
"quantity": 1075,
"price": 10.7,
"orders": 1
},
{
"quantity": 6450,
"price": 10.65,
"orders": 3
},
{
"quantity": 5375,
"price": 10.6,
"orders": 3
},
{
"quantity": 4300,
"price": 10.55,
"orders": 3
}
],
"sell": [
{
"quantity": 3225,
"price": 10.9,
"orders": 3
},
{
"quantity": 2150,
"price": 10.95,
"orders": 2
},
{
"quantity": 2150,
"price": 11,
"orders": 2
},
{
"quantity": 4300,
"price": 11.05,
"orders": 3
},
{
"quantity": 3225,
"price": 11.1,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|126149",
"symbol": "OIL25JUN440CE",
"last_price": 10.9,
"volume": 1124450,
"average_price": 10.22,
"oi": 389150,
"net_change": 3.15,
"total_buy_quantity": 237575,
"total_sell_quantity": 247250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.75,
"last_trade_time": "1749463034152",
"oi_day_high": 463325,
"oi_day_low": 380550
},
"NSE_FO:ITC25JUN420CE": {
"ohlc": {
"open": 7.95,
"high": 8.9,
"low": 7.35,
"close": 8.4
},
"depth": {
"buy": [
{
"quantity": 1600,
"price": 8.4,
"orders": 1
},
{
"quantity": 16000,
"price": 8.35,
"orders": 6
},
{
"quantity": 27200,
"price": 8.3,
"orders": 8
},
{
"quantity": 33600,
"price": 8.25,
"orders": 9
},
{
"quantity": 20800,
"price": 8.2,
"orders": 6
}
],
"sell": [
{
"quantity": 20800,
"price": 8.45,
"orders": 9
},
{
"quantity": 48000,
"price": 8.5,
"orders": 11
},
{
"quantity": 27200,
"price": 8.55,
"orders": 11
},
{
"quantity": 24000,
"price": 8.6,
"orders": 8
},
{
"quantity": 22400,
"price": 8.65,
"orders": 5
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|108842",
"symbol": "ITC25JUN420CE",
"last_price": 8.4,
"volume": 10302400,
"average_price": 8.17,
"oi": 6953600,
"net_change": 0.8,
"total_buy_quantity": 697600,
"total_sell_quantity": 1320000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.6,
"last_trade_time": "1749463182044",
"oi_day_high": 7488000,
"oi_day_low": 6731200
},
"NSE_FO:FEDERALBNK25JUN200CE": {
"ohlc": {
"open": 11.3,
"high": 14.75,
"low": 10.05,
"close": 14.2
},
"depth": {
"buy": [
{
"quantity": 10000,
"price": 13.95,
"orders": 2
},
{
"quantity": 5000,
"price": 13.9,
"orders": 1
},
{
"quantity": 20000,
"price": 13.85,
"orders": 3
},
{
"quantity": 10000,
"price": 13.8,
"orders": 2
},
{
"quantity": 5000,
"price": 13.75,
"orders": 1
}
],
"sell": [
{
"quantity": 10000,
"price": 14.1,
"orders": 2
},
{
"quantity": 15000,
"price": 14.15,
"orders": 2
},
{
"quantity": 15000,
"price": 14.2,
"orders": 3
},
{
"quantity": 15000,
"price": 14.25,
"orders": 3
},
{
"quantity": 25000,
"price": 14.3,
"orders": 5
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|89071",
"symbol": "FEDERALBNK25JUN200CE",
"last_price": 14.2,
"volume": 940000,
"average_price": 12.81,
"oi": 1365000,
"net_change": 3.7,
"total_buy_quantity": 485000,
"total_sell_quantity": 660000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.5,
"last_trade_time": "1749463196336",
"oi_day_high": 1430000,
"oi_day_low": 1360000
},
"NSE_FO:SJVN25JUN102PE": {
"ohlc": {
"open": 2.25,
"high": 2.45,
"low": 1.8,
"close": 2.4
},
"depth": {
"buy": [
{
"quantity": 33075,
"price": 2.4,
"orders": 5
},
{
"quantity": 42525,
"price": 2.35,
"orders": 6
},
{
"quantity": 23625,
"price": 2.3,
"orders": 3
},
{
"quantity": 113400,
"price": 2.25,
"orders": 3
},
{
"quantity": 18900,
"price": 2.2,
"orders": 2
}
],
"sell": [
{
"quantity": 28350,
"price": 2.5,
"orders": 6
},
{
"quantity": 18900,
"price": 2.55,
"orders": 3
},
{
"quantity": 9450,
"price": 2.6,
"orders": 2
},
{
"quantity": 14175,
"price": 2.65,
"orders": 2
},
{
"quantity": 4725,
"price": 2.7,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|138512",
"symbol": "SJVN25JUN102PE",
"last_price": 2.4,
"volume": 949725,
"average_price": 2.08,
"oi": 567000,
"net_change": -0.1,
"total_buy_quantity": 1030050,
"total_sell_quantity": 699300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.5,
"last_trade_time": "1749462881544",
"oi_day_high": 604800,
"oi_day_low": 467775
},
"NSE_FO:CYIENT25JUN1360PE": {
"ohlc": {
"open": 55.2,
"high": 57.9,
"low": 51.95,
"close": 57.9
},
"depth": {
"buy": [
{
"quantity": 600,
"price": 54.35,
"orders": 2
},
{
"quantity": 300,
"price": 54.3,
"orders": 1
},
{
"quantity": 300,
"price": 54.2,
"orders": 1
},
{
"quantity": 4500,
"price": 51.45,
"orders": 2
},
{
"quantity": 300,
"price": 51.3,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 56.5,
"orders": 1
},
{
"quantity": 300,
"price": 56.7,
"orders": 1
},
{
"quantity": 600,
"price": 56.95,
"orders": 1
},
{
"quantity": 300,
"price": 59.75,
"orders": 1
},
{
"quantity": 300,
"price": 59.85,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|84077",
"symbol": "CYIENT25JUN1360PE",
"last_price": 57.9,
"volume": 6600,
"average_price": 54.59,
"oi": 66900,
"net_change": -2.1,
"total_buy_quantity": 18300,
"total_sell_quantity": 32400,
"lower_circuit_limit": 1.55,
"upper_circuit_limit": 118.45,
"last_trade_time": "1749462813269",
"oi_day_high": 67800,
"oi_day_low": 66900
},
"NSE_FO:CANBK25JUN111CE": {
"ohlc": {
"open": 7.4,
"high": 9.15,
"low": 7.35,
"close": 8
},
"depth": {
"buy": [
{
"quantity": 13500,
"price": 7.95,
"orders": 2
},
{
"quantity": 6750,
"price": 7.9,
"orders": 1
},
{
"quantity": 20250,
"price": 7.85,
"orders": 2
},
{
"quantity": 6750,
"price": 7.8,
"orders": 1
},
{
"quantity": 6750,
"price": 7.7,
"orders": 1
}
],
"sell": [
{
"quantity": 6750,
"price": 8.05,
"orders": 1
},
{
"quantity": 6750,
"price": 8.1,
"orders": 1
},
{
"quantity": 20250,
"price": 8.15,
"orders": 2
},
{
"quantity": 6750,
"price": 8.4,
"orders": 1
},
{
"quantity": 27000,
"price": 8.45,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|80192",
"symbol": "CANBK25JUN111CE",
"last_price": 8,
"volume": 1080000,
"average_price": 8.45,
"oi": 1228500,
"net_change": 1.55,
"total_buy_quantity": 600750,
"total_sell_quantity": 418500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.45,
"last_trade_time": "1749463154173",
"oi_day_high": 1350000,
"oi_day_low": 1208250
},
"NSE_FO:SONACOMS25JUN540CE": {
"ohlc": {
"open": 8,
"high": 10.5,
"low": 6.25,
"close": 9.25
},
"depth": {
"buy": [
{
"quantity": 775,
"price": 9.4,
"orders": 1
},
{
"quantity": 775,
"price": 9.35,
"orders": 1
},
{
"quantity": 1550,
"price": 9.3,
"orders": 2
},
{
"quantity": 1550,
"price": 9.25,
"orders": 2
},
{
"quantity": 2325,
"price": 9.2,
"orders": 3
}
],
"sell": [
{
"quantity": 775,
"price": 9.5,
"orders": 1
},
{
"quantity": 1550,
"price": 9.55,
"orders": 2
},
{
"quantity": 2325,
"price": 9.6,
"orders": 3
},
{
"quantity": 1550,
"price": 9.65,
"orders": 2
},
{
"quantity": 2325,
"price": 9.7,
"orders": 3
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|139154",
"symbol": "SONACOMS25JUN540CE",
"last_price": 9.25,
"volume": 275125,
"average_price": 8.34,
"oi": 261950,
"net_change": 1.7,
"total_buy_quantity": 166625,
"total_sell_quantity": 168950,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.55,
"last_trade_time": "1749463196383",
"oi_day_high": 273575,
"oi_day_low": 250325
},
"NSE_FO:TITAN25JUN3580CE": {
"ohlc": {
"open": 60.3,
"high": 70.1,
"low": 47.2,
"close": 50.35
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 50.05,
"orders": 1
},
{
"quantity": 175,
"price": 49.9,
"orders": 1
},
{
"quantity": 175,
"price": 49.65,
"orders": 1
},
{
"quantity": 175,
"price": 49.6,
"orders": 1
},
{
"quantity": 175,
"price": 49.35,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 50.45,
"orders": 1
},
{
"quantity": 175,
"price": 50.5,
"orders": 1
},
{
"quantity": 175,
"price": 50.55,
"orders": 1
},
{
"quantity": 175,
"price": 50.6,
"orders": 1
},
{
"quantity": 175,
"price": 50.65,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|132222",
"symbol": "TITAN25JUN3580CE",
"last_price": 50.35,
"volume": 191625,
"average_price": 56.13,
"oi": 49350,
"net_change": -13.7,
"total_buy_quantity": 32375,
"total_sell_quantity": 36575,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 139.3,
"last_trade_time": "1749463185054",
"oi_day_high": 57750,
"oi_day_low": 47775
},
"NSE_FO:GODREJCP25JUN1240PE": {
"ohlc": {
"open": 39,
"high": 39,
"low": 31.2,
"close": 34.1
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 34.15,
"orders": 1
},
{
"quantity": 500,
"price": 34.1,
"orders": 1
},
{
"quantity": 500,
"price": 33.05,
"orders": 1
},
{
"quantity": 500,
"price": 33,
"orders": 1
},
{
"quantity": 500,
"price": 31.9,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 34.8,
"orders": 1
},
{
"quantity": 500,
"price": 34.85,
"orders": 1
},
{
"quantity": 500,
"price": 34.95,
"orders": 1
},
{
"quantity": 500,
"price": 35,
"orders": 1
},
{
"quantity": 500,
"price": 35.95,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|90654",
"symbol": "GODREJCP25JUN1240PE",
"last_price": 34.1,
"volume": 19000,
"average_price": 34.51,
"oi": 74500,
"net_change": -4.95,
"total_buy_quantity": 74000,
"total_sell_quantity": 73500,
"lower_circuit_limit": 2.15,
"upper_circuit_limit": 75.95,
"last_trade_time": "1749463195069",
"oi_day_high": 75000,
"oi_day_low": 74500
},
"NSE_FO:MFSL25JUN1480CE": {
"ohlc": {
"open": 49.1,
"high": 68.15,
"low": 49.1,
"close": 67.05
},
"depth": {
"buy": [
{
"quantity": 800,
"price": 67.35,
"orders": 1
},
{
"quantity": 800,
"price": 67.3,
"orders": 1
},
{
"quantity": 800,
"price": 67,
"orders": 1
},
{
"quantity": 1600,
"price": 65.1,
"orders": 1
},
{
"quantity": 1600,
"price": 65.05,
"orders": 1
}
],
"sell": [
{
"quantity": 1600,
"price": 68.1,
"orders": 2
},
{
"quantity": 800,
"price": 68.15,
"orders": 1
},
{
"quantity": 800,
"price": 68.2,
"orders": 1
},
{
"quantity": 800,
"price": 68.25,
"orders": 1
},
{
"quantity": 800,
"price": 68.3,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|119024",
"symbol": "MFSL25JUN1480CE",
"last_price": 67.05,
"volume": 26400,
"average_price": 59.05,
"oi": 44800,
"net_change": 11.55,
"total_buy_quantity": 62400,
"total_sell_quantity": 55200,
"lower_circuit_limit": 5.1,
"upper_circuit_limit": 105.9,
"last_trade_time": "1749463195798",
"oi_day_high": 46400,
"oi_day_low": 40000
},
"NSE_FO:ABFRL25JUN90PE": {
"ohlc": {
"open": 14.45,
"high": 14.45,
"low": 14.45,
"close": 14.45
},
"depth": {
"buy": [
{
"quantity": 2600,
"price": 11.05,
"orders": 1
},
{
"quantity": 2600,
"price": 11,
"orders": 1
},
{
"quantity": 18200,
"price": 10.2,
"orders": 2
},
{
"quantity": 2600,
"price": 7.5,
"orders": 1
},
{
"quantity": 5200,
"price": 6.6,
"orders": 1
}
],
"sell": [
{
"quantity": 2600,
"price": 13.6,
"orders": 1
},
{
"quantity": 5200,
"price": 14,
"orders": 1
},
{
"quantity": 2600,
"price": 34,
"orders": 1
},
{
"quantity": 2600,
"price": 34.4,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|53113",
"symbol": "ABFRL25JUN90PE",
"last_price": 14.45,
"volume": 0,
"average_price": 0,
"oi": 933400,
"net_change": 0,
"total_buy_quantity": 83200,
"total_sell_quantity": 13000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 34.45,
"last_trade_time": "1749187688000",
"oi_day_high": 933400,
"oi_day_low": 933400
},
"NSE_FO:TCS25JUN3500CE": {
"ohlc": {
"open": 30.15,
"high": 36,
"low": 26.45,
"close": 32.65
},
"depth": {
"buy": [
{
"quantity": 1050,
"price": 32.3,
"orders": 4
},
{
"quantity": 350,
"price": 32.25,
"orders": 2
},
{
"quantity": 350,
"price": 32.2,
"orders": 2
},
{
"quantity": 1575,
"price": 32.15,
"orders": 5
},
{
"quantity": 1400,
"price": 32.1,
"orders": 5
}
],
"sell": [
{
"quantity": 175,
"price": 32.45,
"orders": 1
},
{
"quantity": 350,
"price": 32.5,
"orders": 2
},
{
"quantity": 350,
"price": 32.55,
"orders": 2
},
{
"quantity": 1400,
"price": 32.6,
"orders": 4
},
{
"quantity": 350,
"price": 32.65,
"orders": 2
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|130999",
"symbol": "TCS25JUN3500CE",
"last_price": 32.65,
"volume": 1614725,
"average_price": 32.65,
"oi": 1274875,
"net_change": 7.2,
"total_buy_quantity": 69300,
"total_sell_quantity": 198625,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 115.45,
"last_trade_time": "1749463197105",
"oi_day_high": 1304800,
"oi_day_low": 1254400
},
"NSE_FO:IIFL25JUN430PE": {
"ohlc": {
"open": 4.5,
"high": 4.55,
"low": 1.9,
"close": 1.9
},
"depth": {
"buy": [
{
"quantity": 10850,
"price": 1.85,
"orders": 2
},
{
"quantity": 26350,
"price": 1.8,
"orders": 6
},
{
"quantity": 17050,
"price": 1.75,
"orders": 5
},
{
"quantity": 10850,
"price": 1.7,
"orders": 5
},
{
"quantity": 55800,
"price": 1.65,
"orders": 5
}
],
"sell": [
{
"quantity": 12400,
"price": 1.95,
"orders": 6
},
{
"quantity": 15500,
"price": 2,
"orders": 8
},
{
"quantity": 17050,
"price": 2.05,
"orders": 8
},
{
"quantity": 24800,
"price": 2.1,
"orders": 7
},
{
"quantity": 10850,
"price": 2.15,
"orders": 3
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|37867",
"symbol": "IIFL25JUN430PE",
"last_price": 1.9,
"volume": 850950,
"average_price": 2.7,
"oi": 261950,
"net_change": -4,
"total_buy_quantity": 294500,
"total_sell_quantity": 451050,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.9,
"last_trade_time": "1749463113721",
"oi_day_high": 282100,
"oi_day_low": 212350
},
"NSE_FO:BPCL25JUN320CE": {
"ohlc": {
"open": 7.05,
"high": 8.5,
"low": 5.6,
"close": 7.75
},
"depth": {
"buy": [
{
"quantity": 7200,
"price": 7.75,
"orders": 4
},
{
"quantity": 5400,
"price": 7.7,
"orders": 3
},
{
"quantity": 12600,
"price": 7.65,
"orders": 6
},
{
"quantity": 3600,
"price": 7.6,
"orders": 2
},
{
"quantity": 9000,
"price": 7.55,
"orders": 3
}
],
"sell": [
{
"quantity": 1800,
"price": 7.8,
"orders": 1
},
{
"quantity": 9000,
"price": 7.85,
"orders": 4
},
{
"quantity": 3600,
"price": 7.9,
"orders": 2
},
{
"quantity": 7200,
"price": 7.95,
"orders": 3
},
{
"quantity": 3600,
"price": 8,
"orders": 2
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|76781",
"symbol": "BPCL25JUN320CE",
"last_price": 7.75,
"volume": 3657600,
"average_price": 7.4,
"oi": 2017800,
"net_change": 1.15,
"total_buy_quantity": 446400,
"total_sell_quantity": 649800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.6,
"last_trade_time": "1749463192171",
"oi_day_high": 2208600,
"oi_day_low": 1944000
},
"NSE_FO:HEROMOTOCO25JUN4350PE": {
"ohlc": {
"open": 119,
"high": 140.15,
"low": 92.65,
"close": 96.5
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 96.75,
"orders": 1
},
{
"quantity": 300,
"price": 96.05,
"orders": 1
},
{
"quantity": 150,
"price": 95.6,
"orders": 1
},
{
"quantity": 300,
"price": 95.55,
"orders": 2
},
{
"quantity": 450,
"price": 95.15,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 97,
"orders": 1
},
{
"quantity": 150,
"price": 97.05,
"orders": 1
},
{
"quantity": 300,
"price": 97.95,
"orders": 1
},
{
"quantity": 150,
"price": 98.8,
"orders": 1
},
{
"quantity": 150,
"price": 98.9,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|95993",
"symbol": "HEROMOTOCO25JUN4350PE",
"last_price": 96.5,
"volume": 132300,
"average_price": 107.18,
"oi": 50250,
"net_change": -46.8,
"total_buy_quantity": 21150,
"total_sell_quantity": 26700,
"lower_circuit_limit": 21.45,
"upper_circuit_limit": 265.15,
"last_trade_time": "1749463195087",
"oi_day_high": 56550,
"oi_day_low": 46200
},
"NSE_FO:AUROPHARMA25JUN1180PE": {
"ohlc": {
"open": 33.05,
"high": 37.7,
"low": 29.75,
"close": 36.95
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 37.1,
"orders": 1
},
{
"quantity": 1100,
"price": 36.95,
"orders": 2
},
{
"quantity": 1100,
"price": 36.55,
"orders": 1
},
{
"quantity": 550,
"price": 33.65,
"orders": 1
},
{
"quantity": 7700,
"price": 33.6,
"orders": 1
}
],
"sell": [
{
"quantity": 550,
"price": 37.8,
"orders": 1
},
{
"quantity": 550,
"price": 37.85,
"orders": 1
},
{
"quantity": 1650,
"price": 37.95,
"orders": 2
},
{
"quantity": 550,
"price": 38.35,
"orders": 1
},
{
"quantity": 550,
"price": 38.55,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|67391",
"symbol": "AUROPHARMA25JUN1180PE",
"last_price": 36.95,
"volume": 77000,
"average_price": 33.24,
"oi": 113850,
"net_change": 0.15,
"total_buy_quantity": 35750,
"total_sell_quantity": 66550,
"lower_circuit_limit": 0.3,
"upper_circuit_limit": 73.3,
"last_trade_time": "1749462925577",
"oi_day_high": 113850,
"oi_day_low": 103950
},
"NSE_FO:HFCL25JUN88PE": {
"ohlc": {
"open": 1.75,
"high": 1.95,
"low": 1.55,
"close": 1.7
},
"depth": {
"buy": [
{
"quantity": 41500,
"price": 1.65,
"orders": 7
},
{
"quantity": 83000,
"price": 1.6,
"orders": 8
},
{
"quantity": 33200,
"price": 1.55,
"orders": 5
},
{
"quantity": 29050,
"price": 1.5,
"orders": 4
},
{
"quantity": 24900,
"price": 1.45,
"orders": 3
}
],
"sell": [
{
"quantity": 37350,
"price": 1.75,
"orders": 8
},
{
"quantity": 33200,
"price": 1.8,
"orders": 8
},
{
"quantity": 24900,
"price": 1.85,
"orders": 5
},
{
"quantity": 8300,
"price": 1.9,
"orders": 2
},
{
"quantity": 12450,
"price": 1.95,
"orders": 3
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|96843",
"symbol": "HFCL25JUN88PE",
"last_price": 1.7,
"volume": 302950,
"average_price": 1.7,
"oi": 664000,
"net_change": -0.15,
"total_buy_quantity": 850750,
"total_sell_quantity": 688900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.85,
"last_trade_time": "1749463039501",
"oi_day_high": 676450,
"oi_day_low": 614200
},
"NSE_FO:BOSCHLTD25JUN31250CE": {
"ohlc": {
"open": 1062.15,
"high": 1062.15,
"low": 1062.15,
"close": 1062.15
},
"depth": {
"buy": [
{
"quantity": 25,
"price": 852.3,
"orders": 1
},
{
"quantity": 50,
"price": 852.25,
"orders": 1
},
{
"quantity": 125,
"price": 810.85,
"orders": 1
},
{
"quantity": 25,
"price": 809.25,
"orders": 1
},
{
"quantity": 75,
"price": 796.95,
"orders": 1
}
],
"sell": [
{
"quantity": 25,
"price": 1089.45,
"orders": 1
},
{
"quantity": 100,
"price": 1089.5,
"orders": 1
},
{
"quantity": 250,
"price": 1136.25,
"orders": 1
},
{
"quantity": 250,
"price": 1180.55,
"orders": 1
},
{
"quantity": 75,
"price": 1236.55,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|76648",
"symbol": "BOSCHLTD25JUN31250CE",
"last_price": 1062.15,
"volume": 25,
"average_price": 1062.15,
"oi": 625,
"net_change": 209.3,
"total_buy_quantity": 800,
"total_sell_quantity": 1600,
"lower_circuit_limit": 182.45,
"upper_circuit_limit": 1879.95,
"last_trade_time": "1749443217088",
"oi_day_high": 625,
"oi_day_low": 625
},
"NSE_FO:INDIANB25JUN600PE": {
"ohlc": {
"open": 5,
"high": 5,
"low": 3,
"close": 3
},
"depth": {
"buy": [
{
"quantity": 5700,
"price": 2.9,
"orders": 6
},
{
"quantity": 7600,
"price": 2.85,
"orders": 6
},
{
"quantity": 5700,
"price": 2.8,
"orders": 4
},
{
"quantity": 10450,
"price": 2.75,
"orders": 6
},
{
"quantity": 4750,
"price": 2.7,
"orders": 4
}
],
"sell": [
{
"quantity": 4750,
"price": 3,
"orders": 3
},
{
"quantity": 10450,
"price": 3.05,
"orders": 8
},
{
"quantity": 7600,
"price": 3.1,
"orders": 3
},
{
"quantity": 4750,
"price": 3.15,
"orders": 3
},
{
"quantity": 7600,
"price": 3.2,
"orders": 5
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|103809",
"symbol": "INDIANB25JUN600PE",
"last_price": 3,
"volume": 482600,
"average_price": 3.75,
"oi": 419900,
"net_change": -3,
"total_buy_quantity": 253650,
"total_sell_quantity": 306850,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26,
"last_trade_time": "1749463175134",
"oi_day_high": 453150,
"oi_day_low": 418000
},
"NSE_FO:SOLARINDS25JUN16250PE": {
"ohlc": {
"open": 304.95,
"high": 308,
"low": 179.5,
"close": 190
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 188.65,
"orders": 1
},
{
"quantity": 75,
"price": 188.6,
"orders": 1
},
{
"quantity": 75,
"price": 188,
"orders": 1
},
{
"quantity": 75,
"price": 169.35,
"orders": 1
},
{
"quantity": 75,
"price": 169.3,
"orders": 1
}
],
"sell": [
{
"quantity": 75,
"price": 193.95,
"orders": 1
},
{
"quantity": 75,
"price": 194,
"orders": 1
},
{
"quantity": 75,
"price": 195.6,
"orders": 1
},
{
"quantity": 75,
"price": 203.9,
"orders": 1
},
{
"quantity": 150,
"price": 203.95,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|40012",
"symbol": "SOLARINDS25JUN16250PE",
"last_price": 190,
"volume": 8175,
"average_price": 210.42,
"oi": 14700,
"net_change": -138,
"total_buy_quantity": 6525,
"total_sell_quantity": 5625,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 807.95,
"last_trade_time": "1749463110542",
"oi_day_high": 14700,
"oi_day_low": 12150
},
"NSE_FO:SBIN25JUN800PE": {
"ohlc": {
"open": 7.2,
"high": 7.75,
"low": 4.75,
"close": 5.65
},
"depth": {
"buy": [
{
"quantity": 11250,
"price": 5.55,
"orders": 7
},
{
"quantity": 24750,
"price": 5.5,
"orders": 15
},
{
"quantity": 21750,
"price": 5.45,
"orders": 8
},
{
"quantity": 25500,
"price": 5.4,
"orders": 10
},
{
"quantity": 14250,
"price": 5.35,
"orders": 8
}
],
"sell": [
{
"quantity": 4500,
"price": 5.65,
"orders": 6
},
{
"quantity": 18750,
"price": 5.7,
"orders": 9
},
{
"quantity": 20250,
"price": 5.75,
"orders": 11
},
{
"quantity": 38250,
"price": 5.8,
"orders": 11
},
{
"quantity": 18750,
"price": 5.85,
"orders": 10
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|136443",
"symbol": "SBIN25JUN800PE",
"last_price": 5.65,
"volume": 7746000,
"average_price": 5.68,
"oi": 6245250,
"net_change": -2.45,
"total_buy_quantity": 599250,
"total_sell_quantity": 582000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.1,
"last_trade_time": "1749463197712",
"oi_day_high": 6245250,
"oi_day_low": 5358000
},
"NSE_FO:POLYCAB25JUN6000PE": {
"ohlc": {
"open": 96.15,
"high": 96.15,
"low": 60.75,
"close": 88.9
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 85.8,
"orders": 2
},
{
"quantity": 125,
"price": 85.75,
"orders": 1
},
{
"quantity": 125,
"price": 85.7,
"orders": 1
},
{
"quantity": 375,
"price": 85.55,
"orders": 2
},
{
"quantity": 125,
"price": 85.05,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 88.25,
"orders": 1
},
{
"quantity": 125,
"price": 88.35,
"orders": 1
},
{
"quantity": 125,
"price": 88.4,
"orders": 1
},
{
"quantity": 250,
"price": 88.45,
"orders": 1
},
{
"quantity": 125,
"price": 88.55,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|131779",
"symbol": "POLYCAB25JUN6000PE",
"last_price": 88.9,
"volume": 208125,
"average_price": 75.48,
"oi": 113250,
"net_change": -12.25,
"total_buy_quantity": 16375,
"total_sell_quantity": 19250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 285.05,
"last_trade_time": "1749463185899",
"oi_day_high": 117875,
"oi_day_low": 102125
},
"NSE_FO:INDIGO25JUN5300PE": {
"ohlc": {
"open": 31,
"high": 37.1,
"low": 20.5,
"close": 21.75
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 21.75,
"orders": 1
},
{
"quantity": 150,
"price": 21.7,
"orders": 1
},
{
"quantity": 150,
"price": 21.65,
"orders": 1
},
{
"quantity": 750,
"price": 21.6,
"orders": 1
},
{
"quantity": 450,
"price": 21.55,
"orders": 3
}
],
"sell": [
{
"quantity": 150,
"price": 22.05,
"orders": 1
},
{
"quantity": 150,
"price": 22.1,
"orders": 1
},
{
"quantity": 150,
"price": 22.15,
"orders": 1
},
{
"quantity": 150,
"price": 22.25,
"orders": 1
},
{
"quantity": 600,
"price": 22.35,
"orders": 4
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|104639",
"symbol": "INDIGO25JUN5300PE",
"last_price": 21.75,
"volume": 353100,
"average_price": 28.41,
"oi": 159000,
"net_change": -27.6,
"total_buy_quantity": 96600,
"total_sell_quantity": 31050,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 142.85,
"last_trade_time": "1749463183467",
"oi_day_high": 191550,
"oi_day_low": 155550
},
"NSE_FO:PIDILITIND25JUN3020PE": {
"ohlc": {
"open": 46.8,
"high": 54.35,
"low": 31.1,
"close": 31.1
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 31.1,
"orders": 1
},
{
"quantity": 250,
"price": 30.45,
"orders": 1
},
{
"quantity": 250,
"price": 28.1,
"orders": 1
},
{
"quantity": 500,
"price": 28.05,
"orders": 1
},
{
"quantity": 250,
"price": 27.5,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 33,
"orders": 2
},
{
"quantity": 250,
"price": 33.05,
"orders": 1
},
{
"quantity": 250,
"price": 33.1,
"orders": 1
},
{
"quantity": 250,
"price": 33.5,
"orders": 1
},
{
"quantity": 500,
"price": 33.55,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|121275",
"symbol": "PIDILITIND25JUN3020PE",
"last_price": 31.1,
"volume": 18750,
"average_price": 45.38,
"oi": 12500,
"net_change": -11.05,
"total_buy_quantity": 50000,
"total_sell_quantity": 27500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 88.15,
"last_trade_time": "1749463072273",
"oi_day_high": 15000,
"oi_day_low": 12250
},
"NSE_FO:IRB25JUN51PE": {
"ohlc": {
"open": 1,
"high": 1.1,
"low": 0.7,
"close": 0.75
},
"depth": {
"buy": [
{
"quantity": 133250,
"price": 0.7,
"orders": 7
},
{
"quantity": 174250,
"price": 0.65,
"orders": 10
},
{
"quantity": 194750,
"price": 0.6,
"orders": 6
},
{
"quantity": 123000,
"price": 0.55,
"orders": 5
},
{
"quantity": 164000,
"price": 0.5,
"orders": 5
}
],
"sell": [
{
"quantity": 287000,
"price": 0.8,
"orders": 13
},
{
"quantity": 184500,
"price": 0.85,
"orders": 7
},
{
"quantity": 338250,
"price": 0.9,
"orders": 9
},
{
"quantity": 92250,
"price": 0.95,
"orders": 5
},
{
"quantity": 153750,
"price": 1,
"orders": 6
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|103935",
"symbol": "IRB25JUN51PE",
"last_price": 0.75,
"volume": 2521500,
"average_price": 0.81,
"oi": 2193500,
"net_change": -0.4,
"total_buy_quantity": 2255000,
"total_sell_quantity": 2706000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.15,
"last_trade_time": "1749463182905",
"oi_day_high": 2193500,
"oi_day_low": 1301750
},
"NSE_FO:ADANIENT25JUN2540PE": {
"ohlc": {
"open": 55.25,
"high": 66.4,
"low": 38.3,
"close": 42.7
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 42.8,
"orders": 1
},
{
"quantity": 300,
"price": 42.75,
"orders": 1
},
{
"quantity": 300,
"price": 42.25,
"orders": 1
},
{
"quantity": 300,
"price": 42.2,
"orders": 1
},
{
"quantity": 300,
"price": 42.15,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 43.25,
"orders": 1
},
{
"quantity": 600,
"price": 43.3,
"orders": 2
},
{
"quantity": 900,
"price": 43.5,
"orders": 3
},
{
"quantity": 300,
"price": 43.8,
"orders": 1
},
{
"quantity": 300,
"price": 43.85,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|59450",
"symbol": "ADANIENT25JUN2540PE",
"last_price": 42.7,
"volume": 708600,
"average_price": 48.07,
"oi": 199800,
"net_change": -17.4,
"total_buy_quantity": 39900,
"total_sell_quantity": 51900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 166.65,
"last_trade_time": "1749463179869",
"oi_day_high": 225000,
"oi_day_low": 199200
},
"NSE_FO:BAJAJFINSV25JUN2020PE": {
"ohlc": {
"open": 49.75,
"high": 55.55,
"low": 28.25,
"close": 40
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 39.7,
"orders": 1
},
{
"quantity": 500,
"price": 39.65,
"orders": 1
},
{
"quantity": 500,
"price": 39.6,
"orders": 1
},
{
"quantity": 500,
"price": 39.45,
"orders": 1
},
{
"quantity": 1500,
"price": 39.4,
"orders": 2
}
],
"sell": [
{
"quantity": 500,
"price": 40.15,
"orders": 1
},
{
"quantity": 500,
"price": 40.2,
"orders": 1
},
{
"quantity": 1000,
"price": 40.25,
"orders": 2
},
{
"quantity": 500,
"price": 40.3,
"orders": 1
},
{
"quantity": 500,
"price": 40.35,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|70037",
"symbol": "BAJAJFINSV25JUN2020PE",
"last_price": 40,
"volume": 1647000,
"average_price": 40.1,
"oi": 265000,
"net_change": -17.5,
"total_buy_quantity": 182000,
"total_sell_quantity": 87000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 112.45,
"last_trade_time": "1749463193597",
"oi_day_high": 280000,
"oi_day_low": 150500
},
"NSE_FO:ABCAPITAL25JUN222.5CE": {
"ohlc": {
"open": 20.05,
"high": 22.35,
"low": 18.55,
"close": 19.4
},
"depth": {
"buy": [
{
"quantity": 5400,
"price": 19.3,
"orders": 2
},
{
"quantity": 2700,
"price": 19.2,
"orders": 1
},
{
"quantity": 2700,
"price": 18.95,
"orders": 1
},
{
"quantity": 2700,
"price": 18.85,
"orders": 1
},
{
"quantity": 2700,
"price": 18.8,
"orders": 1
}
],
"sell": [
{
"quantity": 2700,
"price": 19.4,
"orders": 1
},
{
"quantity": 2700,
"price": 19.55,
"orders": 1
},
{
"quantity": 2700,
"price": 19.65,
"orders": 1
},
{
"quantity": 2700,
"price": 19.7,
"orders": 1
},
{
"quantity": 2700,
"price": 19.75,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|58691",
"symbol": "ABCAPITAL25JUN222.5CE",
"last_price": 19.4,
"volume": 159300,
"average_price": 20.2,
"oi": 137700,
"net_change": 5.6,
"total_buy_quantity": 267300,
"total_sell_quantity": 291600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33.8,
"last_trade_time": "1749463192256",
"oi_day_high": 137700,
"oi_day_low": 118800
},
"NSE_FO:INDUSINDBK25JUN820CE": {
"ohlc": {
"open": 27.55,
"high": 33.95,
"low": 21.2,
"close": 30
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 29.85,
"orders": 2
},
{
"quantity": 2500,
"price": 29.8,
"orders": 5
},
{
"quantity": 2000,
"price": 29.75,
"orders": 3
},
{
"quantity": 1000,
"price": 29.7,
"orders": 2
},
{
"quantity": 2000,
"price": 29.65,
"orders": 4
}
],
"sell": [
{
"quantity": 500,
"price": 30,
"orders": 1
},
{
"quantity": 1000,
"price": 30.05,
"orders": 2
},
{
"quantity": 500,
"price": 30.1,
"orders": 1
},
{
"quantity": 1500,
"price": 30.15,
"orders": 3
},
{
"quantity": 1000,
"price": 30.2,
"orders": 2
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|104986",
"symbol": "INDUSINDBK25JUN820CE",
"last_price": 30,
"volume": 2236000,
"average_price": 28.12,
"oi": 4471500,
"net_change": 5.75,
"total_buy_quantity": 235500,
"total_sell_quantity": 236500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 63.25,
"last_trade_time": "1749463168281",
"oi_day_high": 4487000,
"oi_day_low": 4357500
},
"NSE_FO:MAXHEALTH25JUN1140PE": {
"ohlc": {
"open": 18.1,
"high": 18.45,
"low": 11.7,
"close": 13.35
},
"depth": {
"buy": [
{
"quantity": 525,
"price": 13.35,
"orders": 1
},
{
"quantity": 525,
"price": 13.25,
"orders": 1
},
{
"quantity": 525,
"price": 13.2,
"orders": 1
},
{
"quantity": 1050,
"price": 13.15,
"orders": 2
},
{
"quantity": 525,
"price": 13.1,
"orders": 1
}
],
"sell": [
{
"quantity": 1575,
"price": 13.65,
"orders": 3
},
{
"quantity": 525,
"price": 13.7,
"orders": 1
},
{
"quantity": 525,
"price": 13.75,
"orders": 1
},
{
"quantity": 525,
"price": 13.8,
"orders": 1
},
{
"quantity": 2625,
"price": 13.85,
"orders": 2
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|113213",
"symbol": "MAXHEALTH25JUN1140PE",
"last_price": 13.35,
"volume": 253575,
"average_price": 14.36,
"oi": 115500,
"net_change": -5.15,
"total_buy_quantity": 105000,
"total_sell_quantity": 91875,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 49.35,
"last_trade_time": "1749463156310",
"oi_day_high": 123900,
"oi_day_low": 89775
},
"NSE_FO:HINDZINC25JUN460PE": {
"ohlc": {
"open": 2.95,
"high": 3,
"low": 1.65,
"close": 2
},
"depth": {
"buy": [
{
"quantity": 3675,
"price": 1.9,
"orders": 3
},
{
"quantity": 9800,
"price": 1.85,
"orders": 5
},
{
"quantity": 8575,
"price": 1.8,
"orders": 4
},
{
"quantity": 12250,
"price": 1.75,
"orders": 6
},
{
"quantity": 14700,
"price": 1.7,
"orders": 6
}
],
"sell": [
{
"quantity": 17150,
"price": 2,
"orders": 8
},
{
"quantity": 9800,
"price": 2.05,
"orders": 5
},
{
"quantity": 11025,
"price": 2.1,
"orders": 7
},
{
"quantity": 8575,
"price": 2.15,
"orders": 4
},
{
"quantity": 6125,
"price": 2.2,
"orders": 5
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|99189",
"symbol": "HINDZINC25JUN460PE",
"last_price": 2,
"volume": 770525,
"average_price": 2.2,
"oi": 510825,
"net_change": -1.95,
"total_buy_quantity": 275625,
"total_sell_quantity": 324625,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.95,
"last_trade_time": "1749463185777",
"oi_day_high": 583100,
"oi_day_low": 499800
},
"NSE_FO:UPL25JUN630PE": {
"ohlc": {
"open": 7.3,
"high": 9.5,
"low": 5.5,
"close": 8.35
},
"depth": {
"buy": [
{
"quantity": 5420,
"price": 8.3,
"orders": 4
},
{
"quantity": 6775,
"price": 8.25,
"orders": 4
},
{
"quantity": 2710,
"price": 8.2,
"orders": 2
},
{
"quantity": 5420,
"price": 8.15,
"orders": 2
},
{
"quantity": 4065,
"price": 8.1,
"orders": 2
}
],
"sell": [
{
"quantity": 1355,
"price": 8.4,
"orders": 1
},
{
"quantity": 1355,
"price": 8.45,
"orders": 1
},
{
"quantity": 4065,
"price": 8.5,
"orders": 3
},
{
"quantity": 5420,
"price": 8.55,
"orders": 3
},
{
"quantity": 5420,
"price": 8.6,
"orders": 2
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|134611",
"symbol": "UPL25JUN630PE",
"last_price": 8.35,
"volume": 878040,
"average_price": 8.02,
"oi": 808935,
"net_change": 1.05,
"total_buy_quantity": 323845,
"total_sell_quantity": 268290,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.3,
"last_trade_time": "1749463195104",
"oi_day_high": 910560,
"oi_day_low": 788610
},
"NSE_FO:KALYANKJIL25JUN570CE": {
"ohlc": {
"open": 17.3,
"high": 17.35,
"low": 11.3,
"close": 12.05
},
"depth": {
"buy": [
{
"quantity": 2325,
"price": 12.1,
"orders": 3
},
{
"quantity": 3100,
"price": 12.05,
"orders": 4
},
{
"quantity": 3100,
"price": 12,
"orders": 4
},
{
"quantity": 775,
"price": 11.95,
"orders": 1
},
{
"quantity": 775,
"price": 11.9,
"orders": 1
}
],
"sell": [
{
"quantity": 775,
"price": 12.15,
"orders": 1
},
{
"quantity": 775,
"price": 12.2,
"orders": 1
},
{
"quantity": 775,
"price": 12.25,
"orders": 1
},
{
"quantity": 1550,
"price": 12.3,
"orders": 2
},
{
"quantity": 2325,
"price": 12.35,
"orders": 3
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|107716",
"symbol": "KALYANKJIL25JUN570CE",
"last_price": 12.05,
"volume": 1280300,
"average_price": 12.61,
"oi": 729275,
"net_change": -4.8,
"total_buy_quantity": 184450,
"total_sell_quantity": 203825,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 42,
"last_trade_time": "1749463179155",
"oi_day_high": 749425,
"oi_day_low": 442525
},
"NSE_FO:NBCC25JUN116CE": {
"ohlc": {
"open": 13,
"high": 13,
"low": 13,
"close": 13
},
"depth": {
"buy": [
{
"quantity": 11600,
"price": 13.65,
"orders": 1
},
{
"quantity": 23200,
"price": 13.55,
"orders": 1
},
{
"quantity": 58000,
"price": 13.3,
"orders": 1
},
{
"quantity": 29000,
"price": 13.25,
"orders": 1
},
{
"quantity": 58000,
"price": 13,
"orders": 1
}
],
"sell": [
{
"quantity": 23200,
"price": 14.7,
"orders": 1
},
{
"quantity": 23200,
"price": 14.75,
"orders": 1
},
{
"quantity": 58000,
"price": 15.15,
"orders": 1
},
{
"quantity": 174000,
"price": 16.25,
"orders": 1
},
{
"quantity": 52200,
"price": 19.45,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|122773",
"symbol": "NBCC25JUN116CE",
"last_price": 13,
"volume": 0,
"average_price": 0,
"oi": 197200,
"net_change": 0,
"total_buy_quantity": 411800,
"total_sell_quantity": 371200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 34.25,
"last_trade_time": "1749100592000",
"oi_day_high": 197200,
"oi_day_low": 197200
},
"NSE_FO:ASIANPAINT25JUN2300CE": {
"ohlc": {
"open": 17,
"high": 19.2,
"low": 14.05,
"close": 16.25
},
"depth": {
"buy": [
{
"quantity": 600,
"price": 16.15,
"orders": 2
},
{
"quantity": 600,
"price": 16.1,
"orders": 2
},
{
"quantity": 1000,
"price": 16.05,
"orders": 4
},
{
"quantity": 1400,
"price": 16,
"orders": 6
},
{
"quantity": 600,
"price": 15.95,
"orders": 2
}
],
"sell": [
{
"quantity": 200,
"price": 16.25,
"orders": 1
},
{
"quantity": 200,
"price": 16.3,
"orders": 1
},
{
"quantity": 200,
"price": 16.35,
"orders": 1
},
{
"quantity": 400,
"price": 16.4,
"orders": 2
},
{
"quantity": 600,
"price": 16.45,
"orders": 3
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|65510",
"symbol": "ASIANPAINT25JUN2300CE",
"last_price": 16.25,
"volume": 654400,
"average_price": 16.31,
"oi": 953400,
"net_change": -0.85,
"total_buy_quantity": 111400,
"total_sell_quantity": 144800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 49.15,
"last_trade_time": "1749463195026",
"oi_day_high": 961800,
"oi_day_low": 891000
},
"NSE_FO:TATAELXSI25JUN6500PE": {
"ohlc": {
"open": 198.25,
"high": 198.25,
"low": 118.4,
"close": 129.85
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 123,
"orders": 2
},
{
"quantity": 200,
"price": 122.95,
"orders": 2
},
{
"quantity": 200,
"price": 122.9,
"orders": 2
},
{
"quantity": 300,
"price": 122.55,
"orders": 2
},
{
"quantity": 100,
"price": 121.5,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 127.7,
"orders": 1
},
{
"quantity": 100,
"price": 127.75,
"orders": 1
},
{
"quantity": 100,
"price": 129.9,
"orders": 1
},
{
"quantity": 200,
"price": 129.95,
"orders": 1
},
{
"quantity": 100,
"price": 131.3,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|142638",
"symbol": "TATAELXSI25JUN6500PE",
"last_price": 129.85,
"volume": 57900,
"average_price": 146.02,
"oi": 31500,
"net_change": -91.75,
"total_buy_quantity": 12700,
"total_sell_quantity": 13400,
"lower_circuit_limit": 25.4,
"upper_circuit_limit": 417.8,
"last_trade_time": "1749463153164",
"oi_day_high": 31500,
"oi_day_low": 11900
},
"NSE_FO:ASHOKLEY25JUN240PE": {
"ohlc": {
"open": 3.7,
"high": 3.95,
"low": 3.05,
"close": 3.35
},
"depth": {
"buy": [
{
"quantity": 37500,
"price": 3.3,
"orders": 8
},
{
"quantity": 27500,
"price": 3.25,
"orders": 9
},
{
"quantity": 15000,
"price": 3.2,
"orders": 3
},
{
"quantity": 15000,
"price": 3.15,
"orders": 5
},
{
"quantity": 10000,
"price": 3.1,
"orders": 4
}
],
"sell": [
{
"quantity": 15000,
"price": 3.4,
"orders": 4
},
{
"quantity": 22500,
"price": 3.45,
"orders": 6
},
{
"quantity": 25000,
"price": 3.5,
"orders": 7
},
{
"quantity": 20000,
"price": 3.55,
"orders": 5
},
{
"quantity": 17500,
"price": 3.6,
"orders": 4
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|68880",
"symbol": "ASHOKLEY25JUN240PE",
"last_price": 3.35,
"volume": 3042500,
"average_price": 3.53,
"oi": 2402500,
"net_change": -0.75,
"total_buy_quantity": 595000,
"total_sell_quantity": 802500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.1,
"last_trade_time": "1749463187967",
"oi_day_high": 2405000,
"oi_day_low": 2230000
},
"NSE_FO:BRITANNIA25JUN5500PE": {
"ohlc": {
"open": 52.45,
"high": 58.55,
"low": 26.2,
"close": 28.8
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 28.2,
"orders": 1
},
{
"quantity": 100,
"price": 28.15,
"orders": 1
},
{
"quantity": 100,
"price": 28.1,
"orders": 1
},
{
"quantity": 200,
"price": 28.05,
"orders": 1
},
{
"quantity": 100,
"price": 28,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 28.75,
"orders": 1
},
{
"quantity": 100,
"price": 28.8,
"orders": 1
},
{
"quantity": 200,
"price": 29.4,
"orders": 1
},
{
"quantity": 300,
"price": 29.6,
"orders": 2
},
{
"quantity": 600,
"price": 29.65,
"orders": 2
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|77280",
"symbol": "BRITANNIA25JUN5500PE",
"last_price": 28.8,
"volume": 89400,
"average_price": 38.24,
"oi": 51000,
"net_change": -28.3,
"total_buy_quantity": 30900,
"total_sell_quantity": 23700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 129.55,
"last_trade_time": "1749463143716",
"oi_day_high": 53900,
"oi_day_low": 44200
},
"NSE_FO:ATGL25JUN680CE": {
"ohlc": {
"open": 25,
"high": 31.55,
"low": 23.2,
"close": 29.1
},
"depth": {
"buy": [
{
"quantity": 775,
"price": 28.65,
"orders": 1
},
{
"quantity": 775,
"price": 28.6,
"orders": 1
},
{
"quantity": 1550,
"price": 28.5,
"orders": 2
},
{
"quantity": 775,
"price": 28.4,
"orders": 1
},
{
"quantity": 775,
"price": 28.35,
"orders": 1
}
],
"sell": [
{
"quantity": 775,
"price": 29.1,
"orders": 1
},
{
"quantity": 775,
"price": 29.35,
"orders": 1
},
{
"quantity": 775,
"price": 29.65,
"orders": 1
},
{
"quantity": 775,
"price": 29.7,
"orders": 1
},
{
"quantity": 3100,
"price": 30,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|69779",
"symbol": "ATGL25JUN680CE",
"last_price": 29.1,
"volume": 277450,
"average_price": 27.43,
"oi": 303800,
"net_change": 5.8,
"total_buy_quantity": 99975,
"total_sell_quantity": 102300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 56.85,
"last_trade_time": "1749463198351",
"oi_day_high": 309225,
"oi_day_low": 282875
},
"NSE_FO:BAJAJ-AUTO25JUN8900PE": {
"ohlc": {
"open": 326.3,
"high": 355.2,
"low": 313.75,
"close": 320.55
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 317.4,
"orders": 2
},
{
"quantity": 75,
"price": 317.35,
"orders": 1
},
{
"quantity": 75,
"price": 317.2,
"orders": 1
},
{
"quantity": 75,
"price": 316.8,
"orders": 1
},
{
"quantity": 75,
"price": 316.75,
"orders": 1
}
],
"sell": [
{
"quantity": 75,
"price": 320.3,
"orders": 1
},
{
"quantity": 75,
"price": 320.35,
"orders": 1
},
{
"quantity": 150,
"price": 321.1,
"orders": 2
},
{
"quantity": 75,
"price": 322.1,
"orders": 1
},
{
"quantity": 75,
"price": 324,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|69454",
"symbol": "BAJAJ-AUTO25JUN8900PE",
"last_price": 320.55,
"volume": 10050,
"average_price": 328.02,
"oi": 57750,
"net_change": -5.75,
"total_buy_quantity": 8025,
"total_sell_quantity": 10425,
"lower_circuit_limit": 39.4,
"upper_circuit_limit": 613.2,
"last_trade_time": "1749463195078",
"oi_day_high": 57825,
"oi_day_low": 56400
},
"NSE_FO:PFC25JUN410CE": {
"ohlc": {
"open": 18.9,
"high": 26.9,
"low": 18.2,
"close": 25
},
"depth": {
"buy": [
{
"quantity": 2600,
"price": 25.1,
"orders": 2
},
{
"quantity": 1300,
"price": 25.05,
"orders": 1
},
{
"quantity": 3900,
"price": 25,
"orders": 3
},
{
"quantity": 3900,
"price": 24.95,
"orders": 2
},
{
"quantity": 1300,
"price": 24.9,
"orders": 1
}
],
"sell": [
{
"quantity": 1300,
"price": 25.25,
"orders": 1
},
{
"quantity": 2600,
"price": 25.3,
"orders": 2
},
{
"quantity": 3900,
"price": 25.35,
"orders": 3
},
{
"quantity": 1300,
"price": 25.4,
"orders": 1
},
{
"quantity": 3900,
"price": 25.45,
"orders": 2
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|120804",
"symbol": "PFC25JUN410CE",
"last_price": 25,
"volume": 2177500,
"average_price": 22.64,
"oi": 2103400,
"net_change": 7.9,
"total_buy_quantity": 188500,
"total_sell_quantity": 185900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 37.55,
"last_trade_time": "1749463155357",
"oi_day_high": 2720900,
"oi_day_low": 2103400
},
"NSE_FO:SAIL25JUN130CE": {
"ohlc": {
"open": 7.3,
"high": 7.5,
"low": 6.15,
"close": 6.2
},
"depth": {
"buy": [
{
"quantity": 4000,
"price": 6.1,
"orders": 1
},
{
"quantity": 12000,
"price": 6.05,
"orders": 3
},
{
"quantity": 16000,
"price": 6,
"orders": 4
},
{
"quantity": 8000,
"price": 5.95,
"orders": 1
},
{
"quantity": 40000,
"price": 5.9,
"orders": 3
}
],
"sell": [
{
"quantity": 12000,
"price": 6.2,
"orders": 3
},
{
"quantity": 28000,
"price": 6.25,
"orders": 5
},
{
"quantity": 44000,
"price": 6.3,
"orders": 5
},
{
"quantity": 28000,
"price": 6.35,
"orders": 4
},
{
"quantity": 12000,
"price": 6.4,
"orders": 2
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|135253",
"symbol": "SAIL25JUN130CE",
"last_price": 6.2,
"volume": 1548000,
"average_price": 6.78,
"oi": 4788000,
"net_change": -0.7,
"total_buy_quantity": 596000,
"total_sell_quantity": 1020000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.9,
"last_trade_time": "1749463169158",
"oi_day_high": 4828000,
"oi_day_low": 4768000
},
"NSE_FO:BIOCON25JUN335CE": {
"ohlc": {
"open": 7.8,
"high": 14.05,
"low": 7.75,
"close": 11.35
},
"depth": {
"buy": [
{
"quantity": 2500,
"price": 11.2,
"orders": 1
},
{
"quantity": 5000,
"price": 11.15,
"orders": 2
},
{
"quantity": 2500,
"price": 11.1,
"orders": 1
},
{
"quantity": 12500,
"price": 11.05,
"orders": 4
},
{
"quantity": 5000,
"price": 11,
"orders": 2
}
],
"sell": [
{
"quantity": 5000,
"price": 11.35,
"orders": 2
},
{
"quantity": 2500,
"price": 11.45,
"orders": 1
},
{
"quantity": 2500,
"price": 11.5,
"orders": 1
},
{
"quantity": 7500,
"price": 11.55,
"orders": 2
},
{
"quantity": 12500,
"price": 11.6,
"orders": 2
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|76039",
"symbol": "BIOCON25JUN335CE",
"last_price": 11.35,
"volume": 2845000,
"average_price": 10.78,
"oi": 757500,
"net_change": 3.9,
"total_buy_quantity": 312500,
"total_sell_quantity": 382500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.45,
"last_trade_time": "1749463185040",
"oi_day_high": 1017500,
"oi_day_low": 757500
},
"NSE_FO:TATATECH25JUN770PE": {
"ohlc": {
"open": 25.9,
"high": 25.9,
"low": 20.2,
"close": 19.95
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 20.05,
"orders": 1
},
{
"quantity": 1400,
"price": 20,
"orders": 2
},
{
"quantity": 1400,
"price": 19.95,
"orders": 2
},
{
"quantity": 1400,
"price": 19.9,
"orders": 2
},
{
"quantity": 1400,
"price": 19.85,
"orders": 1
}
],
"sell": [
{
"quantity": 700,
"price": 20.25,
"orders": 1
},
{
"quantity": 1400,
"price": 20.3,
"orders": 2
},
{
"quantity": 3500,
"price": 20.35,
"orders": 4
},
{
"quantity": 700,
"price": 20.4,
"orders": 1
},
{
"quantity": 1400,
"price": 20.45,
"orders": 2
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|130684",
"symbol": "TATATECH25JUN770PE",
"last_price": 19.95,
"volume": 475300,
"average_price": 21.88,
"oi": 242200,
"net_change": -12.7,
"total_buy_quantity": 82600,
"total_sell_quantity": 133700,
"lower_circuit_limit": 10.7,
"upper_circuit_limit": 54.6,
"last_trade_time": "1749463190177",
"oi_day_high": 267400,
"oi_day_low": 107800
},
"NSE_FO:JSL25JUN670CE": {
"ohlc": {
"open": 37.7,
"high": 60.35,
"low": 37.7,
"close": 52.25
},
"depth": {
"buy": [
{
"quantity": 775,
"price": 52.3,
"orders": 1
},
{
"quantity": 775,
"price": 52.25,
"orders": 1
},
{
"quantity": 775,
"price": 51.85,
"orders": 1
},
{
"quantity": 1550,
"price": 51.6,
"orders": 2
},
{
"quantity": 775,
"price": 51.55,
"orders": 1
}
],
"sell": [
{
"quantity": 775,
"price": 53.55,
"orders": 1
},
{
"quantity": 775,
"price": 53.6,
"orders": 1
},
{
"quantity": 775,
"price": 53.75,
"orders": 1
},
{
"quantity": 1550,
"price": 53.95,
"orders": 1
},
{
"quantity": 775,
"price": 54,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|106185",
"symbol": "JSL25JUN670CE",
"last_price": 52.25,
"volume": 61225,
"average_price": 48.39,
"oi": 79825,
"net_change": 16.8,
"total_buy_quantity": 127875,
"total_sell_quantity": 81375,
"lower_circuit_limit": 1.3,
"upper_circuit_limit": 120.7,
"last_trade_time": "1749463020351",
"oi_day_high": 106950,
"oi_day_low": 79050
},
"NSE_FO:TATAMOTORS25JUN720CE": {
"ohlc": {
"open": 17,
"high": 23,
"low": 15.65,
"close": 18.35
},
"depth": {
"buy": [
{
"quantity": 46200,
"price": 18.25,
"orders": 7
},
{
"quantity": 7700,
"price": 18.2,
"orders": 11
},
{
"quantity": 5500,
"price": 18.15,
"orders": 7
},
{
"quantity": 2750,
"price": 18.1,
"orders": 4
},
{
"quantity": 4400,
"price": 18.05,
"orders": 4
}
],
"sell": [
{
"quantity": 2200,
"price": 18.35,
"orders": 1
},
{
"quantity": 6600,
"price": 18.4,
"orders": 9
},
{
"quantity": 4950,
"price": 18.45,
"orders": 6
},
{
"quantity": 8800,
"price": 18.5,
"orders": 12
},
{
"quantity": 8250,
"price": 18.55,
"orders": 10
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|142827",
"symbol": "TATAMOTORS25JUN720CE",
"last_price": 18.35,
"volume": 12812800,
"average_price": 19.47,
"oi": 5618800,
"net_change": 2.5,
"total_buy_quantity": 518650,
"total_sell_quantity": 1080200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 56.1,
"last_trade_time": "1749463198349",
"oi_day_high": 5920200,
"oi_day_low": 4897750
},
"NSE_FO:AMBUJACEM25JUN560PE": {
"ohlc": {
"open": 12.65,
"high": 15.2,
"low": 11.6,
"close": 11.9
},
"depth": {
"buy": [
{
"quantity": 900,
"price": 11.85,
"orders": 1
},
{
"quantity": 900,
"price": 11.8,
"orders": 1
},
{
"quantity": 900,
"price": 11.75,
"orders": 1
},
{
"quantity": 1800,
"price": 11.7,
"orders": 2
},
{
"quantity": 1800,
"price": 11.65,
"orders": 1
}
],
"sell": [
{
"quantity": 900,
"price": 12.1,
"orders": 1
},
{
"quantity": 2700,
"price": 12.15,
"orders": 2
},
{
"quantity": 900,
"price": 12.2,
"orders": 1
},
{
"quantity": 900,
"price": 12.25,
"orders": 1
},
{
"quantity": 900,
"price": 12.3,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|67647",
"symbol": "AMBUJACEM25JUN560PE",
"last_price": 11.9,
"volume": 320400,
"average_price": 13.23,
"oi": 530100,
"net_change": -2,
"total_buy_quantity": 134100,
"total_sell_quantity": 124200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33.9,
"last_trade_time": "1749463068727",
"oi_day_high": 556200,
"oi_day_low": 528300
},
"NSE_FO:TORNTPHARM25JUN3150PE": {
"ohlc": {
"open": 51.25,
"high": 56.3,
"low": 42,
"close": 43
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 41.4,
"orders": 2
},
{
"quantity": 250,
"price": 41.2,
"orders": 1
},
{
"quantity": 250,
"price": 41.15,
"orders": 1
},
{
"quantity": 250,
"price": 40.25,
"orders": 1
},
{
"quantity": 750,
"price": 40.2,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 42.65,
"orders": 1
},
{
"quantity": 250,
"price": 42.7,
"orders": 1
},
{
"quantity": 500,
"price": 42.95,
"orders": 1
},
{
"quantity": 500,
"price": 43.5,
"orders": 2
},
{
"quantity": 250,
"price": 43.9,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|132674",
"symbol": "TORNTPHARM25JUN3150PE",
"last_price": 43,
"volume": 52500,
"average_price": 47.77,
"oi": 47500,
"net_change": -15,
"total_buy_quantity": 31750,
"total_sell_quantity": 31750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 121.6,
"last_trade_time": "1749463059247",
"oi_day_high": 47500,
"oi_day_low": 29500
},
"NSE_FO:ANGELONE25JUN3000PE": {
"ohlc": {
"open": 31.05,
"high": 41.85,
"low": 25,
"close": 38.3
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 38.55,
"orders": 1
},
{
"quantity": 200,
"price": 38.5,
"orders": 1
},
{
"quantity": 200,
"price": 38.4,
"orders": 1
},
{
"quantity": 200,
"price": 38.15,
"orders": 1
},
{
"quantity": 200,
"price": 38.1,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 39.3,
"orders": 1
},
{
"quantity": 200,
"price": 39.35,
"orders": 1
},
{
"quantity": 200,
"price": 39.6,
"orders": 1
},
{
"quantity": 200,
"price": 39.65,
"orders": 1
},
{
"quantity": 200,
"price": 39.8,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|67973",
"symbol": "ANGELONE25JUN3000PE",
"last_price": 38.3,
"volume": 189400,
"average_price": 35.9,
"oi": 188600,
"net_change": 1.2,
"total_buy_quantity": 44600,
"total_sell_quantity": 36400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 122.7,
"last_trade_time": "1749463099502",
"oi_day_high": 189200,
"oi_day_low": 168400
},
"NSE_FO:HAL25JUN5000PE": {
"ohlc": {
"open": 163,
"high": 163,
"low": 121.9,
"close": 130.65
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 130.65,
"orders": 1
},
{
"quantity": 150,
"price": 130.5,
"orders": 1
},
{
"quantity": 150,
"price": 130.3,
"orders": 1
},
{
"quantity": 150,
"price": 130.1,
"orders": 1
},
{
"quantity": 150,
"price": 130.05,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 131.35,
"orders": 2
},
{
"quantity": 150,
"price": 131.4,
"orders": 1
},
{
"quantity": 600,
"price": 131.55,
"orders": 2
},
{
"quantity": 150,
"price": 131.6,
"orders": 1
},
{
"quantity": 600,
"price": 131.65,
"orders": 2
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|92293",
"symbol": "HAL25JUN5000PE",
"last_price": 130.65,
"volume": 448200,
"average_price": 138.11,
"oi": 799350,
"net_change": -26.7,
"total_buy_quantity": 32550,
"total_sell_quantity": 34500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 330.5,
"last_trade_time": "1749463174509",
"oi_day_high": 799350,
"oi_day_low": 754500
},
"NSE_FO:VEDL25JUN450CE": {
"ohlc": {
"open": 12.95,
"high": 18.4,
"low": 11.9,
"close": 14.95
},
"depth": {
"buy": [
{
"quantity": 1150,
"price": 14.95,
"orders": 1
},
{
"quantity": 5750,
"price": 14.9,
"orders": 5
},
{
"quantity": 5750,
"price": 14.85,
"orders": 5
},
{
"quantity": 6900,
"price": 14.8,
"orders": 6
},
{
"quantity": 1150,
"price": 14.75,
"orders": 1
}
],
"sell": [
{
"quantity": 2300,
"price": 15.05,
"orders": 2
},
{
"quantity": 4600,
"price": 15.1,
"orders": 4
},
{
"quantity": 14950,
"price": 15.15,
"orders": 10
},
{
"quantity": 4600,
"price": 15.2,
"orders": 4
},
{
"quantity": 31050,
"price": 15.25,
"orders": 6
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|135014",
"symbol": "VEDL25JUN450CE",
"last_price": 14.95,
"volume": 8729650,
"average_price": 14.97,
"oi": 3730600,
"net_change": 3.55,
"total_buy_quantity": 325450,
"total_sell_quantity": 786600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 41.55,
"last_trade_time": "1749463182129",
"oi_day_high": 4317100,
"oi_day_low": 3646650
},
"NSE_FO:LAURUSLABS25JUN610PE": {
"ohlc": {
"open": 5.85,
"high": 5.85,
"low": 2.4,
"close": 2.6
},
"depth": {
"buy": [
{
"quantity": 5100,
"price": 2.6,
"orders": 3
},
{
"quantity": 3400,
"price": 2.55,
"orders": 2
},
{
"quantity": 5100,
"price": 2.5,
"orders": 3
},
{
"quantity": 5100,
"price": 2.45,
"orders": 2
},
{
"quantity": 1700,
"price": 2.4,
"orders": 1
}
],
"sell": [
{
"quantity": 13600,
"price": 2.7,
"orders": 3
},
{
"quantity": 11900,
"price": 2.75,
"orders": 2
},
{
"quantity": 13600,
"price": 2.8,
"orders": 3
},
{
"quantity": 5100,
"price": 2.85,
"orders": 3
},
{
"quantity": 20400,
"price": 2.9,
"orders": 6
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|108873",
"symbol": "LAURUSLABS25JUN610PE",
"last_price": 2.6,
"volume": 669800,
"average_price": 3.32,
"oi": 382500,
"net_change": -2.95,
"total_buy_quantity": 418200,
"total_sell_quantity": 467500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.55,
"last_trade_time": "1749463156029",
"oi_day_high": 401200,
"oi_day_low": 268600
},
"NSE_FO:ABFRL25JUN90CE": {
"ohlc": {
"open": 0.35,
"high": 0.35,
"low": 0.2,
"close": 0.3
},
"depth": {
"buy": [
{
"quantity": 254800,
"price": 0.2,
"orders": 12
},
{
"quantity": 382200,
"price": 0.15,
"orders": 15
},
{
"quantity": 416000,
"price": 0.1,
"orders": 20
},
{
"quantity": 330200,
"price": 0.05,
"orders": 20
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 88400,
"price": 0.3,
"orders": 2
},
{
"quantity": 161200,
"price": 0.35,
"orders": 11
},
{
"quantity": 44200,
"price": 0.4,
"orders": 7
},
{
"quantity": 20800,
"price": 0.45,
"orders": 3
},
{
"quantity": 18200,
"price": 0.5,
"orders": 3
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|53112",
"symbol": "ABFRL25JUN90CE",
"last_price": 0.3,
"volume": 150800,
"average_price": 0.23,
"oi": 8145800,
"net_change": 0,
"total_buy_quantity": 1383200,
"total_sell_quantity": 795600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.3,
"last_trade_time": "1749463133088",
"oi_day_high": 8286200,
"oi_day_low": 8145800
},
"NSE_FO:PNB25JUN102CE": {
"ohlc": {
"open": 10.95,
"high": 11.4,
"low": 10.8,
"close": 10.85
},
"depth": {
"buy": [
{
"quantity": 16000,
"price": 10.75,
"orders": 2
},
{
"quantity": 8000,
"price": 10.7,
"orders": 1
},
{
"quantity": 32000,
"price": 10.65,
"orders": 4
},
{
"quantity": 16000,
"price": 10.6,
"orders": 2
},
{
"quantity": 8000,
"price": 10.55,
"orders": 1
}
],
"sell": [
{
"quantity": 8000,
"price": 10.85,
"orders": 1
},
{
"quantity": 16000,
"price": 10.9,
"orders": 2
},
{
"quantity": 32000,
"price": 10.95,
"orders": 4
},
{
"quantity": 8000,
"price": 11,
"orders": 1
},
{
"quantity": 56000,
"price": 11.05,
"orders": 3
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|130192",
"symbol": "PNB25JUN102CE",
"last_price": 10.85,
"volume": 176000,
"average_price": 11.05,
"oi": 2768000,
"net_change": 1.6,
"total_buy_quantity": 696000,
"total_sell_quantity": 904000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.25,
"last_trade_time": "1749463128527",
"oi_day_high": 2816000,
"oi_day_low": 2768000
},
"NSE_FO:EICHERMOT25JUN5400CE": {
"ohlc": {
"open": 120,
"high": 132.4,
"low": 99.5,
"close": 100.55
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 100.5,
"orders": 2
},
{
"quantity": 175,
"price": 100,
"orders": 1
},
{
"quantity": 175,
"price": 99.25,
"orders": 1
},
{
"quantity": 350,
"price": 99,
"orders": 2
},
{
"quantity": 175,
"price": 98.1,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 101.45,
"orders": 1
},
{
"quantity": 175,
"price": 101.5,
"orders": 1
},
{
"quantity": 175,
"price": 102.05,
"orders": 1
},
{
"quantity": 525,
"price": 102.1,
"orders": 1
},
{
"quantity": 175,
"price": 102.25,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|88069",
"symbol": "EICHERMOT25JUN5400CE",
"last_price": 100.55,
"volume": 384650,
"average_price": 109.73,
"oi": 130550,
"net_change": -12.4,
"total_buy_quantity": 33600,
"total_sell_quantity": 35175,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 252.5,
"last_trade_time": "1749463197698",
"oi_day_high": 138250,
"oi_day_low": 117250
},
"NSE_FO:SONACOMS25JUN540PE": {
"ohlc": {
"open": 37.2,
"high": 38.2,
"low": 27.15,
"close": 27.25
},
"depth": {
"buy": [
{
"quantity": 775,
"price": 27.4,
"orders": 1
},
{
"quantity": 775,
"price": 27.25,
"orders": 1
},
{
"quantity": 775,
"price": 27.05,
"orders": 1
},
{
"quantity": 775,
"price": 26.2,
"orders": 1
},
{
"quantity": 775,
"price": 26.1,
"orders": 1
}
],
"sell": [
{
"quantity": 1550,
"price": 27.75,
"orders": 2
},
{
"quantity": 1550,
"price": 27.95,
"orders": 1
},
{
"quantity": 1550,
"price": 28.2,
"orders": 2
},
{
"quantity": 775,
"price": 28.3,
"orders": 1
},
{
"quantity": 775,
"price": 28.4,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|139155",
"symbol": "SONACOMS25JUN540PE",
"last_price": 27.25,
"volume": 221650,
"average_price": 35.19,
"oi": 160425,
"net_change": -9.75,
"total_buy_quantity": 79050,
"total_sell_quantity": 104625,
"lower_circuit_limit": 12.6,
"upper_circuit_limit": 61.4,
"last_trade_time": "1749461469607",
"oi_day_high": 186775,
"oi_day_low": 105400
},
"NSE_FO:PAYTM25JUN880PE": {
"ohlc": {
"open": 7,
"high": 8.35,
"low": 5.8,
"close": 5.9
},
"depth": {
"buy": [
{
"quantity": 1950,
"price": 5.8,
"orders": 3
},
{
"quantity": 14950,
"price": 5.75,
"orders": 4
},
{
"quantity": 4550,
"price": 5.7,
"orders": 3
},
{
"quantity": 1300,
"price": 5.65,
"orders": 2
},
{
"quantity": 650,
"price": 5.6,
"orders": 1
}
],
"sell": [
{
"quantity": 1950,
"price": 5.95,
"orders": 3
},
{
"quantity": 650,
"price": 6,
"orders": 1
},
{
"quantity": 1300,
"price": 6.05,
"orders": 2
},
{
"quantity": 650,
"price": 6.1,
"orders": 1
},
{
"quantity": 1300,
"price": 6.15,
"orders": 2
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|127707",
"symbol": "PAYTM25JUN880PE",
"last_price": 5.9,
"volume": 338650,
"average_price": 6.9,
"oi": 580450,
"net_change": -1.8,
"total_buy_quantity": 211900,
"total_sell_quantity": 280800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.45,
"last_trade_time": "1749463174887",
"oi_day_high": 583700,
"oi_day_low": 537550
},
"NSE_FO:CHOLAFIN25JUN1600CE": {
"ohlc": {
"open": 49.75,
"high": 74.45,
"low": 44.15,
"close": 62.2
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 62,
"orders": 1
},
{
"quantity": 625,
"price": 61.85,
"orders": 1
},
{
"quantity": 625,
"price": 61.8,
"orders": 1
},
{
"quantity": 625,
"price": 61.15,
"orders": 1
},
{
"quantity": 1875,
"price": 61.05,
"orders": 2
}
],
"sell": [
{
"quantity": 625,
"price": 62.6,
"orders": 1
},
{
"quantity": 625,
"price": 62.65,
"orders": 1
},
{
"quantity": 625,
"price": 62.75,
"orders": 1
},
{
"quantity": 625,
"price": 62.85,
"orders": 1
},
{
"quantity": 625,
"price": 62.9,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|81171",
"symbol": "CHOLAFIN25JUN1600CE",
"last_price": 62.2,
"volume": 2351875,
"average_price": 56.28,
"oi": 515000,
"net_change": 21.3,
"total_buy_quantity": 110000,
"total_sell_quantity": 85000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 94.95,
"last_trade_time": "1749463188833",
"oi_day_high": 860625,
"oi_day_low": 515000
},
"NSE_FO:AUROPHARMA25JUN1180CE": {
"ohlc": {
"open": 25.45,
"high": 28,
"low": 21.55,
"close": 21.65
},
"depth": {
"buy": [
{
"quantity": 1100,
"price": 21.6,
"orders": 2
},
{
"quantity": 1100,
"price": 21.5,
"orders": 2
},
{
"quantity": 1650,
"price": 21.35,
"orders": 2
},
{
"quantity": 550,
"price": 21.2,
"orders": 1
},
{
"quantity": 1100,
"price": 21.05,
"orders": 1
}
],
"sell": [
{
"quantity": 550,
"price": 21.9,
"orders": 1
},
{
"quantity": 550,
"price": 22.1,
"orders": 1
},
{
"quantity": 1650,
"price": 22.15,
"orders": 2
},
{
"quantity": 1100,
"price": 22.45,
"orders": 1
},
{
"quantity": 550,
"price": 22.95,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|67390",
"symbol": "AUROPHARMA25JUN1180CE",
"last_price": 21.65,
"volume": 260700,
"average_price": 24.93,
"oi": 271150,
"net_change": -3.15,
"total_buy_quantity": 187550,
"total_sell_quantity": 123750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 54.8,
"last_trade_time": "1749463126627",
"oi_day_high": 271150,
"oi_day_low": 237050
},
"NSE_FO:INOXWIND25JUN190CE": {
"ohlc": {
"open": 5,
"high": 5.5,
"low": 4.7,
"close": 4.75
},
"depth": {
"buy": [
{
"quantity": 12900,
"price": 4.75,
"orders": 4
},
{
"quantity": 19350,
"price": 4.7,
"orders": 6
},
{
"quantity": 12900,
"price": 4.65,
"orders": 3
},
{
"quantity": 12900,
"price": 4.6,
"orders": 3
},
{
"quantity": 6450,
"price": 4.55,
"orders": 2
}
],
"sell": [
{
"quantity": 6450,
"price": 4.8,
"orders": 2
},
{
"quantity": 19350,
"price": 4.85,
"orders": 5
},
{
"quantity": 22575,
"price": 4.9,
"orders": 6
},
{
"quantity": 29025,
"price": 4.95,
"orders": 7
},
{
"quantity": 16125,
"price": 5,
"orders": 4
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|106311",
"symbol": "INOXWIND25JUN190CE",
"last_price": 4.75,
"volume": 1954350,
"average_price": 5.1,
"oi": 4708500,
"net_change": -0.05,
"total_buy_quantity": 609525,
"total_sell_quantity": 1122300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.8,
"last_trade_time": "1749463173852",
"oi_day_high": 4711725,
"oi_day_low": 4289250
},
"NSE_FO:TATAPOWER25JUN395CE": {
"ohlc": {
"open": 13,
"high": 16.6,
"low": 11.9,
"close": 15.4
},
"depth": {
"buy": [
{
"quantity": 4050,
"price": 15.45,
"orders": 3
},
{
"quantity": 8100,
"price": 15.4,
"orders": 6
},
{
"quantity": 10800,
"price": 15.35,
"orders": 7
},
{
"quantity": 5400,
"price": 15.3,
"orders": 4
},
{
"quantity": 2700,
"price": 15.25,
"orders": 2
}
],
"sell": [
{
"quantity": 1350,
"price": 15.55,
"orders": 1
},
{
"quantity": 4050,
"price": 15.6,
"orders": 3
},
{
"quantity": 4050,
"price": 15.65,
"orders": 3
},
{
"quantity": 2700,
"price": 15.7,
"orders": 2
},
{
"quantity": 2700,
"price": 15.75,
"orders": 2
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|130139",
"symbol": "TATAPOWER25JUN395CE",
"last_price": 15.4,
"volume": 1246050,
"average_price": 13.66,
"oi": 1189350,
"net_change": 3.65,
"total_buy_quantity": 207900,
"total_sell_quantity": 209250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.75,
"last_trade_time": "1749463125549",
"oi_day_high": 1390500,
"oi_day_low": 1189350
},
"NSE_FO:BOSCHLTD25JUN31250PE": {
"ohlc": {
"open": 406.05,
"high": 406.05,
"low": 316.75,
"close": 344
},
"depth": {
"buy": [
{
"quantity": 25,
"price": 320.7,
"orders": 1
},
{
"quantity": 50,
"price": 320.65,
"orders": 1
},
{
"quantity": 25,
"price": 320,
"orders": 1
},
{
"quantity": 250,
"price": 187.9,
"orders": 1
},
{
"quantity": 100,
"price": 181.9,
"orders": 1
}
],
"sell": [
{
"quantity": 25,
"price": 413.95,
"orders": 1
},
{
"quantity": 25,
"price": 414,
"orders": 1
},
{
"quantity": 25,
"price": 460.7,
"orders": 1
},
{
"quantity": 25,
"price": 494.6,
"orders": 1
},
{
"quantity": 100,
"price": 508.8,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|76649",
"symbol": "BOSCHLTD25JUN31250PE",
"last_price": 344,
"volume": 125,
"average_price": 344.23,
"oi": 800,
"net_change": -66.95,
"total_buy_quantity": 1800,
"total_sell_quantity": 900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 978.7,
"last_trade_time": "1749446194021",
"oi_day_high": 825,
"oi_day_low": 800
},
"NSE_FO:DRREDDY25JUN1240CE": {
"ohlc": {
"open": 86.2,
"high": 86.2,
"low": 71.2,
"close": 82.8
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 81.55,
"orders": 1
},
{
"quantity": 625,
"price": 81.5,
"orders": 1
},
{
"quantity": 625,
"price": 81.4,
"orders": 1
},
{
"quantity": 625,
"price": 81.2,
"orders": 1
},
{
"quantity": 625,
"price": 80.85,
"orders": 1
}
],
"sell": [
{
"quantity": 625,
"price": 83.8,
"orders": 1
},
{
"quantity": 625,
"price": 83.85,
"orders": 1
},
{
"quantity": 2500,
"price": 87.1,
"orders": 1
},
{
"quantity": 6250,
"price": 90.55,
"orders": 1
},
{
"quantity": 3125,
"price": 91.75,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|87621",
"symbol": "DRREDDY25JUN1240CE",
"last_price": 82.8,
"volume": 9375,
"average_price": 78.23,
"oi": 84375,
"net_change": 2.8,
"total_buy_quantity": 51250,
"total_sell_quantity": 49375,
"lower_circuit_limit": 32.95,
"upper_circuit_limit": 127.05,
"last_trade_time": "1749462586904",
"oi_day_high": 84375,
"oi_day_low": 80000
},
"NSE_FO:YESBANK25JUN21PE": {
"ohlc": {
"open": 0.55,
"high": 0.6,
"low": 0.5,
"close": 0.5
},
"depth": {
"buy": [
{
"quantity": 1274000,
"price": 0.5,
"orders": 15
},
{
"quantity": 5460000,
"price": 0.45,
"orders": 18
},
{
"quantity": 5512000,
"price": 0.4,
"orders": 21
},
{
"quantity": 4784000,
"price": 0.35,
"orders": 12
},
{
"quantity": 6084000,
"price": 0.3,
"orders": 21
}
],
"sell": [
{
"quantity": 2574000,
"price": 0.55,
"orders": 33
},
{
"quantity": 1248000,
"price": 0.6,
"orders": 9
},
{
"quantity": 2080000,
"price": 0.65,
"orders": 11
},
{
"quantity": 1482000,
"price": 0.7,
"orders": 6
},
{
"quantity": 1560000,
"price": 0.75,
"orders": 9
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|135909",
"symbol": "YESBANK25JUN21PE",
"last_price": 0.5,
"volume": 7332000,
"average_price": 0.52,
"oi": 74724000,
"net_change": -0.15,
"total_buy_quantity": 46852000,
"total_sell_quantity": 11986000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.65,
"last_trade_time": "1749463198131",
"oi_day_high": 76492000,
"oi_day_low": 74672000
},
"NSE_FO:ABB25JUN6000PE": {
"ohlc": {
"open": 120.2,
"high": 121.95,
"low": 59.85,
"close": 62.8
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 62.65,
"orders": 1
},
{
"quantity": 125,
"price": 62.1,
"orders": 1
},
{
"quantity": 250,
"price": 62.05,
"orders": 1
},
{
"quantity": 250,
"price": 61.5,
"orders": 2
},
{
"quantity": 125,
"price": 61.15,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 64.55,
"orders": 2
},
{
"quantity": 250,
"price": 64.6,
"orders": 2
},
{
"quantity": 125,
"price": 64.85,
"orders": 1
},
{
"quantity": 125,
"price": 64.9,
"orders": 1
},
{
"quantity": 250,
"price": 64.95,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|65310",
"symbol": "ABB25JUN6000PE",
"last_price": 62.8,
"volume": 151875,
"average_price": 94.68,
"oi": 123125,
"net_change": -72.9,
"total_buy_quantity": 12500,
"total_sell_quantity": 11000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 310.1,
"last_trade_time": "1749463192218",
"oi_day_high": 128750,
"oi_day_low": 116875
},
"NSE_FO:DALBHARAT25JUN2040PE": {
"ohlc": {
"open": 29.5,
"high": 29.5,
"low": 16.9,
"close": 17.45
},
"depth": {
"buy": [
{
"quantity": 275,
"price": 16.65,
"orders": 1
},
{
"quantity": 275,
"price": 16.6,
"orders": 1
},
{
"quantity": 275,
"price": 16.4,
"orders": 1
},
{
"quantity": 275,
"price": 16.35,
"orders": 1
},
{
"quantity": 275,
"price": 15.5,
"orders": 1
}
],
"sell": [
{
"quantity": 550,
"price": 17.9,
"orders": 2
},
{
"quantity": 275,
"price": 18.1,
"orders": 1
},
{
"quantity": 275,
"price": 18.15,
"orders": 1
},
{
"quantity": 275,
"price": 18.3,
"orders": 1
},
{
"quantity": 275,
"price": 18.7,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|84821",
"symbol": "DALBHARAT25JUN2040PE",
"last_price": 17.45,
"volume": 22825,
"average_price": 23.71,
"oi": 16225,
"net_change": -3,
"total_buy_quantity": 53625,
"total_sell_quantity": 40700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 52.3,
"last_trade_time": "1749462903376",
"oi_day_high": 20900,
"oi_day_low": 16225
},
"NSE_FO:NATIONALUM25JUN185CE": {
"ohlc": {
"open": 8.4,
"high": 8.95,
"low": 6.9,
"close": 7
},
"depth": {
"buy": [
{
"quantity": 7500,
"price": 7,
"orders": 2
},
{
"quantity": 22500,
"price": 6.95,
"orders": 5
},
{
"quantity": 11250,
"price": 6.9,
"orders": 2
},
{
"quantity": 15000,
"price": 6.85,
"orders": 2
},
{
"quantity": 33750,
"price": 6.8,
"orders": 6
}
],
"sell": [
{
"quantity": 11250,
"price": 7.1,
"orders": 3
},
{
"quantity": 26250,
"price": 7.15,
"orders": 4
},
{
"quantity": 26250,
"price": 7.2,
"orders": 4
},
{
"quantity": 22500,
"price": 7.25,
"orders": 4
},
{
"quantity": 26250,
"price": 7.3,
"orders": 2
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|115411",
"symbol": "NATIONALUM25JUN185CE",
"last_price": 7,
"volume": 2201250,
"average_price": 7.85,
"oi": 4080000,
"net_change": -0.95,
"total_buy_quantity": 570000,
"total_sell_quantity": 918750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.95,
"last_trade_time": "1749463195798",
"oi_day_high": 4207500,
"oi_day_low": 3993750
},
"NSE_FO:MARUTI25JUN12400PE": {
"ohlc": {
"open": 150,
"high": 193.65,
"low": 106.65,
"close": 112.65
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 110.3,
"orders": 1
},
{
"quantity": 50,
"price": 110.25,
"orders": 1
},
{
"quantity": 50,
"price": 109.5,
"orders": 1
},
{
"quantity": 50,
"price": 109.1,
"orders": 1
},
{
"quantity": 50,
"price": 109.05,
"orders": 1
}
],
"sell": [
{
"quantity": 50,
"price": 111.9,
"orders": 1
},
{
"quantity": 50,
"price": 111.95,
"orders": 1
},
{
"quantity": 50,
"price": 113.6,
"orders": 1
},
{
"quantity": 50,
"price": 113.65,
"orders": 1
},
{
"quantity": 50,
"price": 113.7,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|118050",
"symbol": "MARUTI25JUN12400PE",
"last_price": 112.65,
"volume": 138200,
"average_price": 135.94,
"oi": 60300,
"net_change": -74.35,
"total_buy_quantity": 8000,
"total_sell_quantity": 17000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 409.1,
"last_trade_time": "1749463193473",
"oi_day_high": 60300,
"oi_day_low": 39350
},
"NSE_FO:SBICARD25JUN910CE": {
"ohlc": {
"open": 86,
"high": 86,
"low": 86,
"close": 86
},
"depth": {
"buy": [
{
"quantity": 3200,
"price": 107.4,
"orders": 1
},
{
"quantity": 800,
"price": 107.35,
"orders": 1
},
{
"quantity": 3200,
"price": 105.85,
"orders": 1
},
{
"quantity": 8000,
"price": 104.35,
"orders": 1
},
{
"quantity": 4000,
"price": 100.85,
"orders": 1
}
],
"sell": [
{
"quantity": 3200,
"price": 112,
"orders": 1
},
{
"quantity": 800,
"price": 112.05,
"orders": 1
},
{
"quantity": 800,
"price": 112.15,
"orders": 1
},
{
"quantity": 3200,
"price": 112.4,
"orders": 1
},
{
"quantity": 8000,
"price": 115.65,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|124902",
"symbol": "SBICARD25JUN910CE",
"last_price": 86,
"volume": 0,
"average_price": 0,
"oi": 34400,
"net_change": -1.25,
"total_buy_quantity": 59200,
"total_sell_quantity": 67200,
"lower_circuit_limit": 43.65,
"upper_circuit_limit": 130.85,
"last_trade_time": "1749203998000",
"oi_day_high": 35200,
"oi_day_low": 31200
},
"NSE_FO:VBL25JUN480CE": {
"ohlc": {
"open": 13,
"high": 13.05,
"low": 10.3,
"close": 11.5
},
"depth": {
"buy": [
{
"quantity": 1750,
"price": 11.45,
"orders": 2
},
{
"quantity": 5250,
"price": 11.4,
"orders": 3
},
{
"quantity": 14000,
"price": 11.35,
"orders": 7
},
{
"quantity": 4375,
"price": 11.3,
"orders": 2
},
{
"quantity": 4375,
"price": 11.25,
"orders": 4
}
],
"sell": [
{
"quantity": 2625,
"price": 11.65,
"orders": 3
},
{
"quantity": 2625,
"price": 11.7,
"orders": 3
},
{
"quantity": 3500,
"price": 11.75,
"orders": 3
},
{
"quantity": 13125,
"price": 11.8,
"orders": 7
},
{
"quantity": 875,
"price": 11.85,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|145785",
"symbol": "VBL25JUN480CE",
"last_price": 11.5,
"volume": 1617875,
"average_price": 11.33,
"oi": 1907500,
"net_change": -0.3,
"total_buy_quantity": 256375,
"total_sell_quantity": 460250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.8,
"last_trade_time": "1749463189412",
"oi_day_high": 1914500,
"oi_day_low": 1776250
},
"NSE_FO:TATACONSUM25JUN1110CE": {
"ohlc": {
"open": 28.75,
"high": 29.6,
"low": 24.5,
"close": 29.45
},
"depth": {
"buy": [
{
"quantity": 456,
"price": 29.65,
"orders": 1
},
{
"quantity": 456,
"price": 29.6,
"orders": 1
},
{
"quantity": 912,
"price": 29.55,
"orders": 2
},
{
"quantity": 456,
"price": 29.5,
"orders": 1
},
{
"quantity": 456,
"price": 29.2,
"orders": 1
}
],
"sell": [
{
"quantity": 912,
"price": 29.8,
"orders": 1
},
{
"quantity": 912,
"price": 29.85,
"orders": 2
},
{
"quantity": 912,
"price": 29.9,
"orders": 2
},
{
"quantity": 2280,
"price": 29.95,
"orders": 2
},
{
"quantity": 456,
"price": 30.05,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|129329",
"symbol": "TATACONSUM25JUN1110CE",
"last_price": 29.45,
"volume": 384408,
"average_price": 26.99,
"oi": 69768,
"net_change": 0.9,
"total_buy_quantity": 61560,
"total_sell_quantity": 43320,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 57.4,
"last_trade_time": "1749463140005",
"oi_day_high": 113088,
"oi_day_low": 69768
},
"NSE_FO:OIL25JUN440PE": {
"ohlc": {
"open": 17.7,
"high": 18.1,
"low": 14.4,
"close": 14.7
},
"depth": {
"buy": [
{
"quantity": 1075,
"price": 14.5,
"orders": 1
},
{
"quantity": 2150,
"price": 14.45,
"orders": 2
},
{
"quantity": 2150,
"price": 14.3,
"orders": 2
},
{
"quantity": 2150,
"price": 14.25,
"orders": 1
},
{
"quantity": 1075,
"price": 14.2,
"orders": 1
}
],
"sell": [
{
"quantity": 1075,
"price": 14.75,
"orders": 1
},
{
"quantity": 1075,
"price": 14.8,
"orders": 1
},
{
"quantity": 1075,
"price": 14.85,
"orders": 1
},
{
"quantity": 4300,
"price": 14.9,
"orders": 2
},
{
"quantity": 5375,
"price": 14.95,
"orders": 2
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|126150",
"symbol": "OIL25JUN440PE",
"last_price": 14.7,
"volume": 65575,
"average_price": 15.02,
"oi": 98900,
"net_change": -6.4,
"total_buy_quantity": 77400,
"total_sell_quantity": 167700,
"lower_circuit_limit": 1,
"upper_circuit_limit": 41.2,
"last_trade_time": "1749462773877",
"oi_day_high": 98900,
"oi_day_low": 84925
},
"NSE_FO:ICICIBANK25JUN1460PE": {
"ohlc": {
"open": 19,
"high": 33.75,
"low": 19,
"close": 33.45
},
"depth": {
"buy": [
{
"quantity": 1400,
"price": 33.4,
"orders": 1
},
{
"quantity": 700,
"price": 33.35,
"orders": 1
},
{
"quantity": 700,
"price": 33.3,
"orders": 1
},
{
"quantity": 1400,
"price": 33.25,
"orders": 2
},
{
"quantity": 2100,
"price": 33.2,
"orders": 3
}
],
"sell": [
{
"quantity": 2100,
"price": 33.55,
"orders": 3
},
{
"quantity": 1400,
"price": 33.6,
"orders": 2
},
{
"quantity": 2100,
"price": 33.65,
"orders": 3
},
{
"quantity": 2100,
"price": 33.7,
"orders": 3
},
{
"quantity": 700,
"price": 33.9,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|100159",
"symbol": "ICICIBANK25JUN1460PE",
"last_price": 33.45,
"volume": 2807000,
"average_price": 26.88,
"oi": 1866900,
"net_change": 12.05,
"total_buy_quantity": 71400,
"total_sell_quantity": 83300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 73.1,
"last_trade_time": "1749463197599",
"oi_day_high": 1951600,
"oi_day_low": 1735300
},
"NSE_FO:SJVN25JUN102CE": {
"ohlc": {
"open": 4.7,
"high": 5.6,
"low": 4.25,
"close": 4.25
},
"depth": {
"buy": [
{
"quantity": 4725,
"price": 4.25,
"orders": 1
},
{
"quantity": 28350,
"price": 4.2,
"orders": 6
},
{
"quantity": 18900,
"price": 4.15,
"orders": 3
},
{
"quantity": 18900,
"price": 4.1,
"orders": 4
},
{
"quantity": 4725,
"price": 4.05,
"orders": 1
}
],
"sell": [
{
"quantity": 33075,
"price": 4.35,
"orders": 6
},
{
"quantity": 28350,
"price": 4.4,
"orders": 5
},
{
"quantity": 28350,
"price": 4.45,
"orders": 4
},
{
"quantity": 28350,
"price": 4.5,
"orders": 5
},
{
"quantity": 14175,
"price": 4.55,
"orders": 2
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|138511",
"symbol": "SJVN25JUN102CE",
"last_price": 4.25,
"volume": 902475,
"average_price": 4.92,
"oi": 718200,
"net_change": -0.3,
"total_buy_quantity": 567000,
"total_sell_quantity": 888300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.55,
"last_trade_time": "1749463105072",
"oi_day_high": 793800,
"oi_day_low": 704025
},
"NSE_FO:IIFL25JUN430CE": {
"ohlc": {
"open": 39.7,
"high": 55.9,
"low": 39.05,
"close": 55.25
},
"depth": {
"buy": [
{
"quantity": 1550,
"price": 59.6,
"orders": 1
},
{
"quantity": 1550,
"price": 59.55,
"orders": 1
},
{
"quantity": 1550,
"price": 59.4,
"orders": 1
},
{
"quantity": 1550,
"price": 58.75,
"orders": 1
},
{
"quantity": 6200,
"price": 58.05,
"orders": 1
}
],
"sell": [
{
"quantity": 1550,
"price": 60.95,
"orders": 1
},
{
"quantity": 1550,
"price": 61,
"orders": 1
},
{
"quantity": 1550,
"price": 61.35,
"orders": 1
},
{
"quantity": 1550,
"price": 62.6,
"orders": 1
},
{
"quantity": 6200,
"price": 62.65,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|37866",
"symbol": "IIFL25JUN430CE",
"last_price": 55.25,
"volume": 82150,
"average_price": 50.1,
"oi": 93000,
"net_change": 25.9,
"total_buy_quantity": 151900,
"total_sell_quantity": 120900,
"lower_circuit_limit": 2.5,
"upper_circuit_limit": 94.55,
"last_trade_time": "1749455592060",
"oi_day_high": 119350,
"oi_day_low": 93000
},
"NSE_FO:CIPLA25JUN1480CE": {
"ohlc": {
"open": 47.05,
"high": 47.1,
"low": 40,
"close": 43.4
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 43.25,
"orders": 1
},
{
"quantity": 325,
"price": 43.2,
"orders": 1
},
{
"quantity": 325,
"price": 43.15,
"orders": 1
},
{
"quantity": 650,
"price": 43,
"orders": 2
},
{
"quantity": 325,
"price": 42.95,
"orders": 1
}
],
"sell": [
{
"quantity": 650,
"price": 43.55,
"orders": 2
},
{
"quantity": 650,
"price": 43.8,
"orders": 2
},
{
"quantity": 325,
"price": 43.95,
"orders": 1
},
{
"quantity": 8775,
"price": 44,
"orders": 2
},
{
"quantity": 1625,
"price": 44.65,
"orders": 2
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|81722",
"symbol": "CIPLA25JUN1480CE",
"last_price": 43.4,
"volume": 175175,
"average_price": 42.84,
"oi": 185575,
"net_change": -1.2,
"total_buy_quantity": 65975,
"total_sell_quantity": 64675,
"lower_circuit_limit": 1.65,
"upper_circuit_limit": 87.55,
"last_trade_time": "1749463189423",
"oi_day_high": 200850,
"oi_day_low": 185575
},
"NSE_FO:NMDC25JUN72CE": {
"ohlc": {
"open": 2.5,
"high": 3.85,
"low": 2.5,
"close": 3.35
},
"depth": {
"buy": [
{
"quantity": 27000,
"price": 3.35,
"orders": 1
},
{
"quantity": 108000,
"price": 3.3,
"orders": 7
},
{
"quantity": 121500,
"price": 3.25,
"orders": 6
},
{
"quantity": 81000,
"price": 3.2,
"orders": 4
},
{
"quantity": 94500,
"price": 3.15,
"orders": 5
}
],
"sell": [
{
"quantity": 94500,
"price": 3.4,
"orders": 6
},
{
"quantity": 148500,
"price": 3.45,
"orders": 8
},
{
"quantity": 94500,
"price": 3.5,
"orders": 5
},
{
"quantity": 67500,
"price": 3.55,
"orders": 4
},
{
"quantity": 94500,
"price": 3.6,
"orders": 3
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|124229",
"symbol": "NMDC25JUN72CE",
"last_price": 3.35,
"volume": 12528000,
"average_price": 3.3,
"oi": 6453000,
"net_change": 0.8,
"total_buy_quantity": 2484000,
"total_sell_quantity": 3064500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.55,
"last_trade_time": "1749463169525",
"oi_day_high": 8518500,
"oi_day_low": 6385500
},
"NSE_FO:TATATECH25JUN770CE": {
"ohlc": {
"open": 11.15,
"high": 23.25,
"low": 11.15,
"close": 20
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 19.95,
"orders": 1
},
{
"quantity": 700,
"price": 19.9,
"orders": 1
},
{
"quantity": 1400,
"price": 19.85,
"orders": 2
},
{
"quantity": 1400,
"price": 19.8,
"orders": 2
},
{
"quantity": 1400,
"price": 19.75,
"orders": 2
}
],
"sell": [
{
"quantity": 2100,
"price": 20,
"orders": 3
},
{
"quantity": 1400,
"price": 20.05,
"orders": 2
},
{
"quantity": 2800,
"price": 20.1,
"orders": 4
},
{
"quantity": 700,
"price": 20.15,
"orders": 1
},
{
"quantity": 1400,
"price": 20.2,
"orders": 2
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|130683",
"symbol": "TATATECH25JUN770CE",
"last_price": 20,
"volume": 3516800,
"average_price": 19.77,
"oi": 660800,
"net_change": 6.35,
"total_buy_quantity": 136500,
"total_sell_quantity": 182700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33.65,
"last_trade_time": "1749463193012",
"oi_day_high": 1019200,
"oi_day_low": 506800
},
"NSE_FO:LTIM25JUN5150PE": {
"ohlc": {
"open": 90.1,
"high": 90.1,
"low": 65.2,
"close": 71.8
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 70.35,
"orders": 1
},
{
"quantity": 150,
"price": 70.3,
"orders": 1
},
{
"quantity": 450,
"price": 69.15,
"orders": 1
},
{
"quantity": 150,
"price": 69.1,
"orders": 1
},
{
"quantity": 300,
"price": 69.05,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 72.15,
"orders": 1
},
{
"quantity": 150,
"price": 72.3,
"orders": 1
},
{
"quantity": 150,
"price": 73.9,
"orders": 1
},
{
"quantity": 300,
"price": 73.95,
"orders": 1
},
{
"quantity": 450,
"price": 82.6,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|111029",
"symbol": "LTIM25JUN5150PE",
"last_price": 71.8,
"volume": 18000,
"average_price": 70.76,
"oi": 15300,
"net_change": -26.7,
"total_buy_quantity": 19500,
"total_sell_quantity": 19200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 223.35,
"last_trade_time": "1749463184079",
"oi_day_high": 17850,
"oi_day_low": 15150
},
"NSE_FO:KOTAKBANK25JUN2080CE": {
"ohlc": {
"open": 44.4,
"high": 80.3,
"low": 43.05,
"close": 76.95
},
"depth": {
"buy": [
{
"quantity": 800,
"price": 76.05,
"orders": 2
},
{
"quantity": 400,
"price": 76,
"orders": 1
},
{
"quantity": 400,
"price": 75.95,
"orders": 1
},
{
"quantity": 400,
"price": 75.9,
"orders": 1
},
{
"quantity": 800,
"price": 75.85,
"orders": 2
}
],
"sell": [
{
"quantity": 400,
"price": 76.6,
"orders": 1
},
{
"quantity": 400,
"price": 76.75,
"orders": 1
},
{
"quantity": 400,
"price": 76.9,
"orders": 1
},
{
"quantity": 1200,
"price": 76.95,
"orders": 2
},
{
"quantity": 400,
"price": 77.4,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|112327",
"symbol": "KOTAKBANK25JUN2080CE",
"last_price": 76.95,
"volume": 1123200,
"average_price": 61.42,
"oi": 345200,
"net_change": 41.6,
"total_buy_quantity": 54000,
"total_sell_quantity": 50000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 135.1,
"last_trade_time": "1749463177050",
"oi_day_high": 556000,
"oi_day_low": 345200
},
"NSE_FO:AMBUJACEM25JUN560CE": {
"ohlc": {
"open": 13.05,
"high": 13.1,
"low": 9.4,
"close": 11.8
},
"depth": {
"buy": [
{
"quantity": 900,
"price": 11.8,
"orders": 1
},
{
"quantity": 3600,
"price": 11.75,
"orders": 2
},
{
"quantity": 2700,
"price": 11.7,
"orders": 1
},
{
"quantity": 5400,
"price": 11.65,
"orders": 3
},
{
"quantity": 900,
"price": 11.55,
"orders": 1
}
],
"sell": [
{
"quantity": 900,
"price": 11.9,
"orders": 1
},
{
"quantity": 900,
"price": 11.95,
"orders": 1
},
{
"quantity": 4500,
"price": 12,
"orders": 3
},
{
"quantity": 1800,
"price": 12.05,
"orders": 2
},
{
"quantity": 900,
"price": 12.1,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|67646",
"symbol": "AMBUJACEM25JUN560CE",
"last_price": 11.8,
"volume": 1655100,
"average_price": 10.95,
"oi": 814500,
"net_change": 0.9,
"total_buy_quantity": 177300,
"total_sell_quantity": 114300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.9,
"last_trade_time": "1749463163914",
"oi_day_high": 848700,
"oi_day_low": 696600
},
"NSE_FO:PHOENIXLTD25JUN1600CE": {
"ohlc": {
"open": 60.25,
"high": 80.5,
"low": 46.3,
"close": 65.4
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 63.95,
"orders": 2
},
{
"quantity": 350,
"price": 63.9,
"orders": 1
},
{
"quantity": 350,
"price": 63.6,
"orders": 1
},
{
"quantity": 350,
"price": 63.55,
"orders": 1
},
{
"quantity": 700,
"price": 63.5,
"orders": 2
}
],
"sell": [
{
"quantity": 350,
"price": 64.7,
"orders": 1
},
{
"quantity": 350,
"price": 64.95,
"orders": 1
},
{
"quantity": 350,
"price": 65.6,
"orders": 1
},
{
"quantity": 350,
"price": 65.65,
"orders": 1
},
{
"quantity": 700,
"price": 65.7,
"orders": 2
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|128697",
"symbol": "PHOENIXLTD25JUN1600CE",
"last_price": 65.4,
"volume": 643650,
"average_price": 65.19,
"oi": 217350,
"net_change": 8.3,
"total_buy_quantity": 46900,
"total_sell_quantity": 61250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 123.65,
"last_trade_time": "1749463192603",
"oi_day_high": 218400,
"oi_day_low": 119700
},
"NSE_FO:NCC25JUN237.5CE": {
"ohlc": {
"open": 9,
"high": 10.65,
"low": 8.1,
"close": 8.75
},
"depth": {
"buy": [
{
"quantity": 1775,
"price": 8.7,
"orders": 1
},
{
"quantity": 5325,
"price": 8.65,
"orders": 2
},
{
"quantity": 3550,
"price": 8.6,
"orders": 2
},
{
"quantity": 3550,
"price": 8.55,
"orders": 2
},
{
"quantity": 3550,
"price": 8.45,
"orders": 1
}
],
"sell": [
{
"quantity": 3550,
"price": 8.85,
"orders": 2
},
{
"quantity": 1775,
"price": 8.9,
"orders": 1
},
{
"quantity": 7100,
"price": 8.95,
"orders": 3
},
{
"quantity": 8875,
"price": 9.1,
"orders": 1
},
{
"quantity": 7100,
"price": 9.15,
"orders": 2
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|116237",
"symbol": "NCC25JUN237.5CE",
"last_price": 8.75,
"volume": 307075,
"average_price": 9.38,
"oi": 152650,
"net_change": 0.15,
"total_buy_quantity": 253825,
"total_sell_quantity": 259150,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.6,
"last_trade_time": "1749463171066",
"oi_day_high": 166850,
"oi_day_low": 147325
},
"NSE_FO:HAVELLS25JUN1560CE": {
"ohlc": {
"open": 19.75,
"high": 26.6,
"low": 18,
"close": 23.7
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 23.8,
"orders": 2
},
{
"quantity": 1000,
"price": 23.75,
"orders": 2
},
{
"quantity": 1000,
"price": 23.7,
"orders": 2
},
{
"quantity": 1000,
"price": 23.65,
"orders": 1
},
{
"quantity": 500,
"price": 23.55,
"orders": 1
}
],
"sell": [
{
"quantity": 2500,
"price": 24,
"orders": 1
},
{
"quantity": 500,
"price": 24.1,
"orders": 1
},
{
"quantity": 1000,
"price": 24.15,
"orders": 2
},
{
"quantity": 1000,
"price": 24.2,
"orders": 2
},
{
"quantity": 500,
"price": 24.25,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|92607",
"symbol": "HAVELLS25JUN1560CE",
"last_price": 23.7,
"volume": 415500,
"average_price": 22.67,
"oi": 325000,
"net_change": 6.2,
"total_buy_quantity": 189000,
"total_sell_quantity": 93000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 46.75,
"last_trade_time": "1749463148460",
"oi_day_high": 328500,
"oi_day_low": 313500
},
"NSE_FO:SYNGENE25JUN650CE": {
"ohlc": {
"open": 14.2,
"high": 20.75,
"low": 13.45,
"close": 19.15
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 19,
"orders": 1
},
{
"quantity": 1000,
"price": 18.95,
"orders": 1
},
{
"quantity": 1000,
"price": 18.75,
"orders": 1
},
{
"quantity": 7000,
"price": 18.7,
"orders": 1
},
{
"quantity": 2000,
"price": 18.65,
"orders": 1
}
],
"sell": [
{
"quantity": 2000,
"price": 19.35,
"orders": 2
},
{
"quantity": 2000,
"price": 19.4,
"orders": 2
},
{
"quantity": 3000,
"price": 19.45,
"orders": 3
},
{
"quantity": 1000,
"price": 19.6,
"orders": 1
},
{
"quantity": 1000,
"price": 19.65,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|128479",
"symbol": "SYNGENE25JUN650CE",
"last_price": 19.15,
"volume": 953000,
"average_price": 17.57,
"oi": 594000,
"net_change": 5.75,
"total_buy_quantity": 155000,
"total_sell_quantity": 172000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33.4,
"last_trade_time": "1749463188686",
"oi_day_high": 660000,
"oi_day_low": 594000
},
"NSE_FO:TIINDIA25JUN3050PE": {
"ohlc": {
"open": 64,
"high": 96,
"low": 64,
"close": 81.95
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 79.85,
"orders": 1
},
{
"quantity": 150,
"price": 79.8,
"orders": 1
},
{
"quantity": 150,
"price": 79.75,
"orders": 1
},
{
"quantity": 150,
"price": 79.7,
"orders": 1
},
{
"quantity": 150,
"price": 79.65,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 82.35,
"orders": 1
},
{
"quantity": 150,
"price": 82.4,
"orders": 1
},
{
"quantity": 150,
"price": 83.7,
"orders": 1
},
{
"quantity": 300,
"price": 83.75,
"orders": 1
},
{
"quantity": 150,
"price": 83.8,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|131721",
"symbol": "TIINDIA25JUN3050PE",
"last_price": 81.95,
"volume": 17700,
"average_price": 82.32,
"oi": 17550,
"net_change": 11.15,
"total_buy_quantity": 19350,
"total_sell_quantity": 22950,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 171.25,
"last_trade_time": "1749463180018",
"oi_day_high": 17550,
"oi_day_low": 9450
},
"NSE_FO:TCS25JUN3500PE": {
"ohlc": {
"open": 113.15,
"high": 115.25,
"low": 90.95,
"close": 94.75
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 94.75,
"orders": 1
},
{
"quantity": 175,
"price": 94.7,
"orders": 1
},
{
"quantity": 175,
"price": 94.55,
"orders": 1
},
{
"quantity": 350,
"price": 94.1,
"orders": 2
},
{
"quantity": 350,
"price": 94.05,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 95.1,
"orders": 1
},
{
"quantity": 350,
"price": 95.3,
"orders": 2
},
{
"quantity": 350,
"price": 95.45,
"orders": 1
},
{
"quantity": 350,
"price": 95.95,
"orders": 1
},
{
"quantity": 700,
"price": 96.3,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|131037",
"symbol": "TCS25JUN3500PE",
"last_price": 94.75,
"volume": 159075,
"average_price": 97.63,
"oi": 615125,
"net_change": -27.4,
"total_buy_quantity": 24500,
"total_sell_quantity": 23975,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 216.95,
"last_trade_time": "1749463197105",
"oi_day_high": 615475,
"oi_day_low": 593600
},
"NSE_FO:MUTHOOTFIN25JUN2060PE": {
"ohlc": {
"open": 2.75,
"high": 2.75,
"low": 1.1,
"close": 1.5
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 1.45,
"orders": 2
},
{
"quantity": 275,
"price": 1.4,
"orders": 1
},
{
"quantity": 275,
"price": 1.35,
"orders": 1
},
{
"quantity": 275,
"price": 1.3,
"orders": 1
},
{
"quantity": 275,
"price": 1.2,
"orders": 1
}
],
"sell": [
{
"quantity": 550,
"price": 1.6,
"orders": 2
},
{
"quantity": 550,
"price": 1.65,
"orders": 2
},
{
"quantity": 275,
"price": 1.7,
"orders": 1
},
{
"quantity": 550,
"price": 1.75,
"orders": 2
},
{
"quantity": 275,
"price": 1.8,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|115172",
"symbol": "MUTHOOTFIN25JUN2060PE",
"last_price": 1.5,
"volume": 26950,
"average_price": 1.42,
"oi": 49775,
"net_change": -1.15,
"total_buy_quantity": 47300,
"total_sell_quantity": 34100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.65,
"last_trade_time": "1749463118322",
"oi_day_high": 53625,
"oi_day_low": 49775
},
"NSE_FO:DLF25JUN800PE": {
"ohlc": {
"open": 2.85,
"high": 2.95,
"low": 2.35,
"close": 2.7
},
"depth": {
"buy": [
{
"quantity": 10725,
"price": 2.6,
"orders": 11
},
{
"quantity": 12375,
"price": 2.55,
"orders": 10
},
{
"quantity": 31350,
"price": 2.5,
"orders": 13
},
{
"quantity": 10725,
"price": 2.45,
"orders": 6
},
{
"quantity": 15675,
"price": 2.4,
"orders": 5
}
],
"sell": [
{
"quantity": 2475,
"price": 2.7,
"orders": 2
},
{
"quantity": 90750,
"price": 2.75,
"orders": 8
},
{
"quantity": 4125,
"price": 2.8,
"orders": 4
},
{
"quantity": 5775,
"price": 2.85,
"orders": 4
},
{
"quantity": 4125,
"price": 2.9,
"orders": 4
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|86622",
"symbol": "DLF25JUN800PE",
"last_price": 2.7,
"volume": 947925,
"average_price": 2.74,
"oi": 1663200,
"net_change": -0.55,
"total_buy_quantity": 342375,
"total_sell_quantity": 452100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.25,
"last_trade_time": "1749463177828",
"oi_day_high": 1664850,
"oi_day_low": 1565850
},
"NSE_FO:ADANIENSOL25JUN880PE": {
"ohlc": {
"open": 23.95,
"high": 29.5,
"low": 16.55,
"close": 18.85
},
"depth": {
"buy": [
{
"quantity": 1250,
"price": 18.5,
"orders": 2
},
{
"quantity": 1875,
"price": 18.05,
"orders": 2
},
{
"quantity": 1250,
"price": 17.85,
"orders": 1
},
{
"quantity": 1250,
"price": 17.5,
"orders": 1
},
{
"quantity": 1250,
"price": 17.45,
"orders": 1
}
],
"sell": [
{
"quantity": 625,
"price": 18.95,
"orders": 1
},
{
"quantity": 625,
"price": 19,
"orders": 1
},
{
"quantity": 1250,
"price": 19.05,
"orders": 1
},
{
"quantity": 625,
"price": 19.1,
"orders": 1
},
{
"quantity": 625,
"price": 19.15,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|66304",
"symbol": "ADANIENSOL25JUN880PE",
"last_price": 18.85,
"volume": 568125,
"average_price": 20.62,
"oi": 259375,
"net_change": -6.4,
"total_buy_quantity": 150000,
"total_sell_quantity": 109375,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 66.1,
"last_trade_time": "1749463186637",
"oi_day_high": 259375,
"oi_day_low": 212500
},
"NSE_FO:SAIL25JUN130PE": {
"ohlc": {
"open": 1.4,
"high": 1.8,
"low": 1.25,
"close": 1.7
},
"depth": {
"buy": [
{
"quantity": 16000,
"price": 1.75,
"orders": 3
},
{
"quantity": 80000,
"price": 1.7,
"orders": 8
},
{
"quantity": 84000,
"price": 1.65,
"orders": 9
},
{
"quantity": 88000,
"price": 1.6,
"orders": 11
},
{
"quantity": 128000,
"price": 1.55,
"orders": 15
}
],
"sell": [
{
"quantity": 92000,
"price": 1.8,
"orders": 11
},
{
"quantity": 88000,
"price": 1.85,
"orders": 13
},
{
"quantity": 192000,
"price": 1.9,
"orders": 8
},
{
"quantity": 76000,
"price": 1.95,
"orders": 5
},
{
"quantity": 52000,
"price": 2,
"orders": 11
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|135254",
"symbol": "SAIL25JUN130PE",
"last_price": 1.7,
"volume": 3624000,
"average_price": 1.46,
"oi": 4720000,
"net_change": 0.15,
"total_buy_quantity": 1968000,
"total_sell_quantity": 1624000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.55,
"last_trade_time": "1749463021622",
"oi_day_high": 5056000,
"oi_day_low": 4712000
},
"NSE_FO:CDSL25JUN1520PE": {
"ohlc": {
"open": 6,
"high": 6,
"low": 2.95,
"close": 3
},
"depth": {
"buy": [
{
"quantity": 10500,
"price": 2.3,
"orders": 1
},
{
"quantity": 700,
"price": 1.6,
"orders": 1
},
{
"quantity": 14000,
"price": 1.3,
"orders": 1
},
{
"quantity": 7000,
"price": 1.2,
"orders": 1
},
{
"quantity": 2800,
"price": 1.05,
"orders": 1
}
],
"sell": [
{
"quantity": 2100,
"price": 3.65,
"orders": 2
},
{
"quantity": 350,
"price": 3.75,
"orders": 1
},
{
"quantity": 7000,
"price": 3.8,
"orders": 1
},
{
"quantity": 350,
"price": 4.3,
"orders": 1
},
{
"quantity": 14000,
"price": 5.8,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|79658",
"symbol": "CDSL25JUN1520PE",
"last_price": 3,
"volume": 79800,
"average_price": 3.4,
"oi": 235900,
"net_change": -1.7,
"total_buy_quantity": 96950,
"total_sell_quantity": 53900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.7,
"last_trade_time": "1749462905355",
"oi_day_high": 235900,
"oi_day_low": 216300
},
"NSE_FO:INDUSTOWER25JUN390CE": {
"ohlc": {
"open": 11.05,
"high": 18.1,
"low": 10,
"close": 14.2
},
"depth": {
"buy": [
{
"quantity": 6800,
"price": 14.05,
"orders": 4
},
{
"quantity": 8500,
"price": 14,
"orders": 5
},
{
"quantity": 6800,
"price": 13.95,
"orders": 3
},
{
"quantity": 1700,
"price": 13.9,
"orders": 1
},
{
"quantity": 5100,
"price": 13.85,
"orders": 2
}
],
"sell": [
{
"quantity": 1700,
"price": 14.15,
"orders": 1
},
{
"quantity": 5100,
"price": 14.2,
"orders": 3
},
{
"quantity": 5100,
"price": 14.25,
"orders": 3
},
{
"quantity": 6800,
"price": 14.3,
"orders": 4
},
{
"quantity": 10200,
"price": 14.35,
"orders": 5
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|105391",
"symbol": "INDUSTOWER25JUN390CE",
"last_price": 14.2,
"volume": 4421700,
"average_price": 13.79,
"oi": 1399100,
"net_change": 2.4,
"total_buy_quantity": 282200,
"total_sell_quantity": 482800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.8,
"last_trade_time": "1749463123559",
"oi_day_high": 1541900,
"oi_day_low": 1324300
},
"NSE_FO:RELIANCE25JUN1420PE": {
"ohlc": {
"open": 10.1,
"high": 12.5,
"low": 9.5,
"close": 11.2
},
"depth": {
"buy": [
{
"quantity": 2500,
"price": 11.15,
"orders": 2
},
{
"quantity": 6500,
"price": 11.1,
"orders": 8
},
{
"quantity": 13500,
"price": 11.05,
"orders": 7
},
{
"quantity": 14000,
"price": 11,
"orders": 8
},
{
"quantity": 14000,
"price": 10.95,
"orders": 7
}
],
"sell": [
{
"quantity": 12500,
"price": 11.25,
"orders": 3
},
{
"quantity": 5500,
"price": 11.3,
"orders": 5
},
{
"quantity": 5000,
"price": 11.35,
"orders": 4
},
{
"quantity": 6000,
"price": 11.4,
"orders": 4
},
{
"quantity": 5000,
"price": 11.45,
"orders": 2
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|134976",
"symbol": "RELIANCE25JUN1420PE",
"last_price": 11.2,
"volume": 1375000,
"average_price": 11.2,
"oi": 2269500,
"net_change": -2.15,
"total_buy_quantity": 280500,
"total_sell_quantity": 286500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 35.45,
"last_trade_time": "1749463172131",
"oi_day_high": 2280500,
"oi_day_low": 2229500
},
"NSE_FO:CGPOWER25JUN700PE": {
"ohlc": {
"open": 25.8,
"high": 28.35,
"low": 19.9,
"close": 20.35
},
"depth": {
"buy": [
{
"quantity": 725,
"price": 20.35,
"orders": 1
},
{
"quantity": 2900,
"price": 20.3,
"orders": 2
},
{
"quantity": 3625,
"price": 20.15,
"orders": 2
},
{
"quantity": 1450,
"price": 19.85,
"orders": 1
},
{
"quantity": 2175,
"price": 19.65,
"orders": 1
}
],
"sell": [
{
"quantity": 1450,
"price": 20.7,
"orders": 2
},
{
"quantity": 725,
"price": 20.85,
"orders": 1
},
{
"quantity": 725,
"price": 20.9,
"orders": 1
},
{
"quantity": 1450,
"price": 20.95,
"orders": 1
},
{
"quantity": 725,
"price": 21,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|80308",
"symbol": "CGPOWER25JUN700PE",
"last_price": 20.35,
"volume": 210250,
"average_price": 23.05,
"oi": 251575,
"net_change": -8.9,
"total_buy_quantity": 106575,
"total_sell_quantity": 137750,
"lower_circuit_limit": 0.2,
"upper_circuit_limit": 58.3,
"last_trade_time": "1749463195132",
"oi_day_high": 258825,
"oi_day_low": 238525
},
"NSE_FO:COALINDIA25JUN400PE": {
"ohlc": {
"open": 6.6,
"high": 7.3,
"low": 4.65,
"close": 6.4
},
"depth": {
"buy": [
{
"quantity": 1050,
"price": 6.35,
"orders": 1
},
{
"quantity": 7350,
"price": 6.3,
"orders": 5
},
{
"quantity": 11550,
"price": 6.25,
"orders": 7
},
{
"quantity": 4200,
"price": 6.2,
"orders": 2
},
{
"quantity": 10500,
"price": 6.15,
"orders": 5
}
],
"sell": [
{
"quantity": 6300,
"price": 6.4,
"orders": 3
},
{
"quantity": 31500,
"price": 6.45,
"orders": 6
},
{
"quantity": 65100,
"price": 6.5,
"orders": 7
},
{
"quantity": 11550,
"price": 6.55,
"orders": 7
},
{
"quantity": 10500,
"price": 6.6,
"orders": 6
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|81983",
"symbol": "COALINDIA25JUN400PE",
"last_price": 6.4,
"volume": 2608200,
"average_price": 5.82,
"oi": 2975700,
"net_change": -1,
"total_buy_quantity": 355950,
"total_sell_quantity": 418950,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.4,
"last_trade_time": "1749463175059",
"oi_day_high": 2975700,
"oi_day_low": 2761500
},
"NSE_FO:BSOFT25JUN420CE": {
"ohlc": {
"open": 9.5,
"high": 12.7,
"low": 9.5,
"close": 11
},
"depth": {
"buy": [
{
"quantity": 2000,
"price": 10.95,
"orders": 2
},
{
"quantity": 1000,
"price": 10.9,
"orders": 1
},
{
"quantity": 10000,
"price": 10.85,
"orders": 2
},
{
"quantity": 5000,
"price": 10.8,
"orders": 4
},
{
"quantity": 2000,
"price": 10.75,
"orders": 2
}
],
"sell": [
{
"quantity": 4000,
"price": 11,
"orders": 4
},
{
"quantity": 3000,
"price": 11.05,
"orders": 3
},
{
"quantity": 1000,
"price": 11.1,
"orders": 1
},
{
"quantity": 4000,
"price": 11.15,
"orders": 4
},
{
"quantity": 2000,
"price": 11.2,
"orders": 2
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|78305",
"symbol": "BSOFT25JUN420CE",
"last_price": 11,
"volume": 2383000,
"average_price": 11.48,
"oi": 1418000,
"net_change": 2.45,
"total_buy_quantity": 470000,
"total_sell_quantity": 712000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.55,
"last_trade_time": "1749463195137",
"oi_day_high": 1533000,
"oi_day_low": 1417000
},
"NSE_FO:TITAGARH25JUN920CE": {
"ohlc": {
"open": 51.85,
"high": 64.95,
"low": 44.3,
"close": 51.65
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 50.2,
"orders": 1
},
{
"quantity": 3125,
"price": 50.15,
"orders": 5
},
{
"quantity": 625,
"price": 50.1,
"orders": 1
},
{
"quantity": 625,
"price": 50.05,
"orders": 1
},
{
"quantity": 1250,
"price": 50,
"orders": 1
}
],
"sell": [
{
"quantity": 1250,
"price": 52.55,
"orders": 2
},
{
"quantity": 625,
"price": 53.35,
"orders": 1
},
{
"quantity": 625,
"price": 54.4,
"orders": 1
},
{
"quantity": 2500,
"price": 54.45,
"orders": 1
},
{
"quantity": 1250,
"price": 54.95,
"orders": 2
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|144121",
"symbol": "TITAGARH25JUN920CE",
"last_price": 51.65,
"volume": 1430000,
"average_price": 54.43,
"oi": 301250,
"net_change": 2.05,
"total_buy_quantity": 50625,
"total_sell_quantity": 104375,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 104.9,
"last_trade_time": "1749463191970",
"oi_day_high": 505000,
"oi_day_low": 290625
},
"NSE_FO:BANDHANBNK25JUN170PE": {
"ohlc": {
"open": 2.3,
"high": 3.2,
"low": 0.95,
"close": 1
},
"depth": {
"buy": [
{
"quantity": 95200,
"price": 0.95,
"orders": 15
},
{
"quantity": 106400,
"price": 0.9,
"orders": 16
},
{
"quantity": 44800,
"price": 0.85,
"orders": 8
},
{
"quantity": 81200,
"price": 0.8,
"orders": 6
},
{
"quantity": 16800,
"price": 0.75,
"orders": 4
}
],
"sell": [
{
"quantity": 5600,
"price": 1,
"orders": 1
},
{
"quantity": 64400,
"price": 1.05,
"orders": 14
},
{
"quantity": 78400,
"price": 1.1,
"orders": 13
},
{
"quantity": 95200,
"price": 1.15,
"orders": 14
},
{
"quantity": 78400,
"price": 1.2,
"orders": 12
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|73593",
"symbol": "BANDHANBNK25JUN170PE",
"last_price": 1,
"volume": 7893200,
"average_price": 1.41,
"oi": 2405200,
"net_change": -2.4,
"total_buy_quantity": 610400,
"total_sell_quantity": 1500800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.4,
"last_trade_time": "1749463155412",
"oi_day_high": 2830800,
"oi_day_low": 2293200
},
"NSE_FO:HINDZINC25JUN460CE": {
"ohlc": {
"open": 57,
"high": 69.75,
"low": 55.35,
"close": 62.8
},
"depth": {
"buy": [
{
"quantity": 1225,
"price": 63.75,
"orders": 1
},
{
"quantity": 1225,
"price": 63.7,
"orders": 1
},
{
"quantity": 1225,
"price": 63.55,
"orders": 1
},
{
"quantity": 1225,
"price": 63.45,
"orders": 1
},
{
"quantity": 1225,
"price": 63.25,
"orders": 1
}
],
"sell": [
{
"quantity": 1225,
"price": 64.85,
"orders": 1
},
{
"quantity": 1225,
"price": 64.9,
"orders": 1
},
{
"quantity": 1225,
"price": 64.95,
"orders": 1
},
{
"quantity": 1225,
"price": 65,
"orders": 1
},
{
"quantity": 4900,
"price": 65.8,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|99188",
"symbol": "HINDZINC25JUN460CE",
"last_price": 62.8,
"volume": 131075,
"average_price": 60.56,
"oi": 292775,
"net_change": 14.25,
"total_buy_quantity": 107800,
"total_sell_quantity": 116375,
"lower_circuit_limit": 17.35,
"upper_circuit_limit": 118.65,
"last_trade_time": "1749462229133",
"oi_day_high": 356475,
"oi_day_low": 292775
},
"NSE_FO:SRF25JUN2900CE": {
"ohlc": {
"open": 230,
"high": 259.55,
"low": 227.35,
"close": 248.15
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 244.8,
"orders": 1
},
{
"quantity": 375,
"price": 244.75,
"orders": 1
},
{
"quantity": 375,
"price": 244.7,
"orders": 1
},
{
"quantity": 375,
"price": 244.5,
"orders": 1
},
{
"quantity": 375,
"price": 244.15,
"orders": 1
}
],
"sell": [
{
"quantity": 1125,
"price": 253.05,
"orders": 2
},
{
"quantity": 375,
"price": 253.1,
"orders": 1
},
{
"quantity": 375,
"price": 253.2,
"orders": 1
},
{
"quantity": 375,
"price": 253.3,
"orders": 1
},
{
"quantity": 375,
"price": 253.4,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|139785",
"symbol": "SRF25JUN2900CE",
"last_price": 248.15,
"volume": 11250,
"average_price": 244.56,
"oi": 124500,
"net_change": 9.55,
"total_buy_quantity": 27375,
"total_sell_quantity": 40875,
"lower_circuit_limit": 90.85,
"upper_circuit_limit": 386.35,
"last_trade_time": "1749458534095",
"oi_day_high": 128250,
"oi_day_low": 124500
},
"NSE_FO:IOC25JUN144PE": {
"ohlc": {
"open": 4.45,
"high": 4.7,
"low": 3.05,
"close": 3.15
},
"depth": {
"buy": [
{
"quantity": 34125,
"price": 3.05,
"orders": 7
},
{
"quantity": 53625,
"price": 3,
"orders": 3
},
{
"quantity": 34125,
"price": 2.95,
"orders": 4
},
{
"quantity": 14625,
"price": 2.9,
"orders": 3
},
{
"quantity": 97500,
"price": 2.85,
"orders": 2
}
],
"sell": [
{
"quantity": 29250,
"price": 3.15,
"orders": 6
},
{
"quantity": 39000,
"price": 3.2,
"orders": 5
},
{
"quantity": 48750,
"price": 3.25,
"orders": 7
},
{
"quantity": 58500,
"price": 3.3,
"orders": 4
},
{
"quantity": 9750,
"price": 3.35,
"orders": 2
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|107428",
"symbol": "IOC25JUN144PE",
"last_price": 3.15,
"volume": 999375,
"average_price": 3.58,
"oi": 1326000,
"net_change": -1.7,
"total_buy_quantity": 872625,
"total_sell_quantity": 1238250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.85,
"last_trade_time": "1749463162956",
"oi_day_high": 1326000,
"oi_day_low": 1155375
},
"NSE_FO:TATACOMM25JUN1680CE": {
"ohlc": {
"open": 59.95,
"high": 67.65,
"low": 53.6,
"close": 66.25
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 64.55,
"orders": 1
},
{
"quantity": 500,
"price": 64.05,
"orders": 1
},
{
"quantity": 250,
"price": 63.5,
"orders": 1
},
{
"quantity": 250,
"price": 63.25,
"orders": 1
},
{
"quantity": 250,
"price": 63.2,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 65.7,
"orders": 1
},
{
"quantity": 250,
"price": 65.75,
"orders": 1
},
{
"quantity": 250,
"price": 66.9,
"orders": 1
},
{
"quantity": 500,
"price": 66.95,
"orders": 1
},
{
"quantity": 250,
"price": 68.35,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|141927",
"symbol": "TATACOMM25JUN1680CE",
"last_price": 66.25,
"volume": 28500,
"average_price": 63.02,
"oi": 42750,
"net_change": 19.75,
"total_buy_quantity": 29750,
"total_sell_quantity": 18250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 104.65,
"last_trade_time": "1749463196443",
"oi_day_high": 49000,
"oi_day_low": 42750
},
"NSE_FO:NYKAA25JUN205PE": {
"ohlc": {
"open": 9.6,
"high": 9.6,
"low": 6,
"close": 6.55
},
"depth": {
"buy": [
{
"quantity": 2950,
"price": 6.45,
"orders": 1
},
{
"quantity": 5900,
"price": 6.4,
"orders": 2
},
{
"quantity": 11800,
"price": 6.35,
"orders": 3
},
{
"quantity": 2950,
"price": 6.3,
"orders": 1
},
{
"quantity": 8850,
"price": 6.25,
"orders": 2
}
],
"sell": [
{
"quantity": 8850,
"price": 6.6,
"orders": 3
},
{
"quantity": 17700,
"price": 6.65,
"orders": 4
},
{
"quantity": 2950,
"price": 6.7,
"orders": 1
},
{
"quantity": 2950,
"price": 6.75,
"orders": 1
},
{
"quantity": 8850,
"price": 6.85,
"orders": 2
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|124892",
"symbol": "NYKAA25JUN205PE",
"last_price": 6.55,
"volume": 672600,
"average_price": 7.02,
"oi": 268450,
"net_change": -3.15,
"total_buy_quantity": 330400,
"total_sell_quantity": 477900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.7,
"last_trade_time": "1749462765889",
"oi_day_high": 336300,
"oi_day_low": 209450
},
"NSE_FO:GODREJPROP25JUN2250PE": {
"ohlc": {
"open": 13.45,
"high": 13.5,
"low": 10,
"close": 11.4
},
"depth": {
"buy": [
{
"quantity": 225,
"price": 11.35,
"orders": 1
},
{
"quantity": 225,
"price": 11.3,
"orders": 1
},
{
"quantity": 450,
"price": 11.25,
"orders": 2
},
{
"quantity": 450,
"price": 11.2,
"orders": 2
},
{
"quantity": 225,
"price": 11.15,
"orders": 1
}
],
"sell": [
{
"quantity": 450,
"price": 11.5,
"orders": 2
},
{
"quantity": 675,
"price": 11.6,
"orders": 3
},
{
"quantity": 225,
"price": 11.65,
"orders": 1
},
{
"quantity": 675,
"price": 11.7,
"orders": 2
},
{
"quantity": 450,
"price": 11.75,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|92641",
"symbol": "GODREJPROP25JUN2250PE",
"last_price": 11.4,
"volume": 181125,
"average_price": 11.8,
"oi": 208125,
"net_change": -2.1,
"total_buy_quantity": 117900,
"total_sell_quantity": 44325,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 46.9,
"last_trade_time": "1749462990749",
"oi_day_high": 226350,
"oi_day_low": 193725
},
"NSE_FO:INDUSINDBK25JUN820PE": {
"ohlc": {
"open": 15.55,
"high": 19.95,
"low": 11.85,
"close": 13.05
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 12.9,
"orders": 2
},
{
"quantity": 2000,
"price": 12.85,
"orders": 4
},
{
"quantity": 3000,
"price": 12.8,
"orders": 6
},
{
"quantity": 2500,
"price": 12.75,
"orders": 4
},
{
"quantity": 500,
"price": 12.7,
"orders": 1
}
],
"sell": [
{
"quantity": 2000,
"price": 13.05,
"orders": 4
},
{
"quantity": 2500,
"price": 13.1,
"orders": 5
},
{
"quantity": 3500,
"price": 13.15,
"orders": 6
},
{
"quantity": 6000,
"price": 13.2,
"orders": 7
},
{
"quantity": 2500,
"price": 13.25,
"orders": 4
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|105019",
"symbol": "INDUSINDBK25JUN820PE",
"last_price": 13.05,
"volume": 2157500,
"average_price": 14.86,
"oi": 1819000,
"net_change": -5.1,
"total_buy_quantity": 477500,
"total_sell_quantity": 193500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 50.65,
"last_trade_time": "1749463172305",
"oi_day_high": 1819000,
"oi_day_low": 1492000
},
"NSE_FO:GLENMARK25JUN1400CE": {
"ohlc": {
"open": 210,
"high": 215.45,
"low": 204.8,
"close": 204.8
},
"depth": {
"buy": [
{
"quantity": 650,
"price": 205.95,
"orders": 2
},
{
"quantity": 325,
"price": 205.9,
"orders": 1
},
{
"quantity": 325,
"price": 205.85,
"orders": 1
},
{
"quantity": 650,
"price": 205.55,
"orders": 1
},
{
"quantity": 325,
"price": 205.5,
"orders": 1
}
],
"sell": [
{
"quantity": 650,
"price": 209.4,
"orders": 2
},
{
"quantity": 325,
"price": 209.45,
"orders": 1
},
{
"quantity": 1300,
"price": 211.75,
"orders": 2
},
{
"quantity": 3250,
"price": 212.4,
"orders": 1
},
{
"quantity": 975,
"price": 213.5,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|89827",
"symbol": "GLENMARK25JUN1400CE",
"last_price": 204.8,
"volume": 42900,
"average_price": 207.12,
"oi": 74100,
"net_change": 24.8,
"total_buy_quantity": 32175,
"total_sell_quantity": 30225,
"lower_circuit_limit": 90.65,
"upper_circuit_limit": 269.35,
"last_trade_time": "1749463141417",
"oi_day_high": 84500,
"oi_day_low": 74100
},
"NSE_FO:BANKBARODA25JUN234.15CE": {
"ohlc": {
"open": 17.2,
"high": 17.4,
"low": 16.35,
"close": 16.95
},
"depth": {
"buy": [
{
"quantity": 11700,
"price": 15.4,
"orders": 1
},
{
"quantity": 2925,
"price": 15.35,
"orders": 1
},
{
"quantity": 14625,
"price": 15.05,
"orders": 1
},
{
"quantity": 2925,
"price": 14.95,
"orders": 1
},
{
"quantity": 11700,
"price": 14.9,
"orders": 1
}
],
"sell": [
{
"quantity": 2925,
"price": 16,
"orders": 1
},
{
"quantity": 2925,
"price": 16.05,
"orders": 1
},
{
"quantity": 2925,
"price": 16.2,
"orders": 1
},
{
"quantity": 2925,
"price": 16.3,
"orders": 1
},
{
"quantity": 5850,
"price": 16.6,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|72700",
"symbol": "BANKBARODA25JUN234.15CE",
"last_price": 16.95,
"volume": 108225,
"average_price": 16.96,
"oi": 409500,
"net_change": 2.5,
"total_buy_quantity": 234000,
"total_sell_quantity": 362700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 34.45,
"last_trade_time": "1749457169506",
"oi_day_high": 444600,
"oi_day_low": 409500
},
"NSE_FO:WIPRO25JUN250CE": {
"ohlc": {
"open": 5.65,
"high": 7.95,
"low": 5.5,
"close": 6.95
},
"depth": {
"buy": [
{
"quantity": 24000,
"price": 6.95,
"orders": 5
},
{
"quantity": 51000,
"price": 6.9,
"orders": 8
},
{
"quantity": 63000,
"price": 6.85,
"orders": 10
},
{
"quantity": 48000,
"price": 6.8,
"orders": 6
},
{
"quantity": 30000,
"price": 6.75,
"orders": 5
}
],
"sell": [
{
"quantity": 12000,
"price": 7,
"orders": 4
},
{
"quantity": 18000,
"price": 7.05,
"orders": 4
},
{
"quantity": 39000,
"price": 7.1,
"orders": 10
},
{
"quantity": 36000,
"price": 7.15,
"orders": 6
},
{
"quantity": 21000,
"price": 7.2,
"orders": 5
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|146223",
"symbol": "WIPRO25JUN250CE",
"last_price": 6.95,
"volume": 17529000,
"average_price": 6.58,
"oi": 7605000,
"net_change": 1.65,
"total_buy_quantity": 1173000,
"total_sell_quantity": 1476000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.3,
"last_trade_time": "1749463197736",
"oi_day_high": 8085000,
"oi_day_low": 7056000
},
"NSE_FO:PEL25JUN1100CE": {
"ohlc": {
"open": 84,
"high": 102.55,
"low": 80,
"close": 84.3
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 82.05,
"orders": 1
},
{
"quantity": 750,
"price": 82,
"orders": 1
},
{
"quantity": 1500,
"price": 81.95,
"orders": 1
},
{
"quantity": 750,
"price": 81.85,
"orders": 1
},
{
"quantity": 750,
"price": 81.4,
"orders": 1
}
],
"sell": [
{
"quantity": 750,
"price": 84.7,
"orders": 1
},
{
"quantity": 750,
"price": 84.75,
"orders": 1
},
{
"quantity": 750,
"price": 85.6,
"orders": 1
},
{
"quantity": 750,
"price": 85.65,
"orders": 1
},
{
"quantity": 750,
"price": 85.95,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|120247",
"symbol": "PEL25JUN1100CE",
"last_price": 84.3,
"volume": 57750,
"average_price": 91.23,
"oi": 125250,
"net_change": 8.55,
"total_buy_quantity": 75750,
"total_sell_quantity": 75750,
"lower_circuit_limit": 10.5,
"upper_circuit_limit": 141,
"last_trade_time": "1749463162091",
"oi_day_high": 127500,
"oi_day_low": 125250
},
"NSE_FO:MCX25JUN6600PE": {
"ohlc": {
"open": 30.1,
"high": 30.15,
"low": 11.1,
"close": 12
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 11.7,
"orders": 2
},
{
"quantity": 100,
"price": 11.55,
"orders": 1
},
{
"quantity": 100,
"price": 11.5,
"orders": 1
},
{
"quantity": 100,
"price": 11.35,
"orders": 1
},
{
"quantity": 100,
"price": 11.3,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 11.85,
"orders": 1
},
{
"quantity": 100,
"price": 11.9,
"orders": 1
},
{
"quantity": 100,
"price": 11.95,
"orders": 1
},
{
"quantity": 100,
"price": 12,
"orders": 1
},
{
"quantity": 100,
"price": 12.05,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|118874",
"symbol": "MCX25JUN6600PE",
"last_price": 12,
"volume": 145700,
"average_price": 16.74,
"oi": 86900,
"net_change": -20.2,
"total_buy_quantity": 52400,
"total_sell_quantity": 15600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 105.75,
"last_trade_time": "1749463076466",
"oi_day_high": 86900,
"oi_day_low": 75700
},
"NSE_FO:LT25JUN3660PE": {
"ohlc": {
"open": 52.7,
"high": 52.7,
"low": 38.95,
"close": 47.5
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 47.3,
"orders": 1
},
{
"quantity": 150,
"price": 47.25,
"orders": 1
},
{
"quantity": 150,
"price": 47.2,
"orders": 1
},
{
"quantity": 150,
"price": 46.65,
"orders": 1
},
{
"quantity": 300,
"price": 46.6,
"orders": 2
}
],
"sell": [
{
"quantity": 300,
"price": 47.75,
"orders": 2
},
{
"quantity": 300,
"price": 47.8,
"orders": 2
},
{
"quantity": 150,
"price": 48.6,
"orders": 1
},
{
"quantity": 150,
"price": 48.65,
"orders": 1
},
{
"quantity": 750,
"price": 48.7,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|110443",
"symbol": "LT25JUN3660PE",
"last_price": 47.5,
"volume": 195300,
"average_price": 47.81,
"oi": 123750,
"net_change": -12.5,
"total_buy_quantity": 28650,
"total_sell_quantity": 26250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 146.6,
"last_trade_time": "1749463185127",
"oi_day_high": 126750,
"oi_day_low": 117150
},
"NSE_FO:HDFCLIFE25JUN780CE": {
"ohlc": {
"open": 6.25,
"high": 10.5,
"low": 3.65,
"close": 8.1
},
"depth": {
"buy": [
{
"quantity": 2200,
"price": 8,
"orders": 2
},
{
"quantity": 4400,
"price": 7.95,
"orders": 4
},
{
"quantity": 4400,
"price": 7.9,
"orders": 4
},
{
"quantity": 6600,
"price": 7.85,
"orders": 4
},
{
"quantity": 1100,
"price": 7.8,
"orders": 1
}
],
"sell": [
{
"quantity": 4400,
"price": 8.15,
"orders": 3
},
{
"quantity": 3300,
"price": 8.2,
"orders": 3
},
{
"quantity": 7700,
"price": 8.25,
"orders": 6
},
{
"quantity": 3300,
"price": 8.3,
"orders": 3
},
{
"quantity": 13200,
"price": 8.35,
"orders": 3
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|95261",
"symbol": "HDFCLIFE25JUN780CE",
"last_price": 8.1,
"volume": 7530600,
"average_price": 7.9,
"oi": 2544300,
"net_change": 2.7,
"total_buy_quantity": 468600,
"total_sell_quantity": 717200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.4,
"last_trade_time": "1749463197957",
"oi_day_high": 2585000,
"oi_day_low": 2052600
},
"NSE_FO:SHREECEM25JUN30000PE": {
"ohlc": {
"open": 850.2,
"high": 851.25,
"low": 821.3,
"close": 850
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 667.9,
"orders": 2
},
{
"quantity": 25,
"price": 667.85,
"orders": 1
},
{
"quantity": 400,
"price": 659.65,
"orders": 1
},
{
"quantity": 100,
"price": 642.9,
"orders": 1
},
{
"quantity": 250,
"price": 636,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 834.05,
"orders": 2
},
{
"quantity": 25,
"price": 834.1,
"orders": 1
},
{
"quantity": 400,
"price": 836.05,
"orders": 1
},
{
"quantity": 175,
"price": 857.3,
"orders": 2
},
{
"quantity": 125,
"price": 887.6,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|136873",
"symbol": "SHREECEM25JUN30000PE",
"last_price": 850,
"volume": 325,
"average_price": 844.34,
"oi": 2225,
"net_change": 18.6,
"total_buy_quantity": 1500,
"total_sell_quantity": 2150,
"lower_circuit_limit": 120.3,
"upper_circuit_limit": 1542.5,
"last_trade_time": "1749455734236",
"oi_day_high": 2225,
"oi_day_low": 2050
},
"NSE_FO:LODHA25JUN1460CE": {
"ohlc": {
"open": 89,
"high": 90.2,
"low": 75.05,
"close": 82.5
},
"depth": {
"buy": [
{
"quantity": 450,
"price": 79.2,
"orders": 1
},
{
"quantity": 450,
"price": 79.15,
"orders": 1
},
{
"quantity": 450,
"price": 78,
"orders": 1
},
{
"quantity": 2250,
"price": 76.35,
"orders": 1
},
{
"quantity": 3150,
"price": 75.8,
"orders": 2
}
],
"sell": [
{
"quantity": 450,
"price": 82.4,
"orders": 1
},
{
"quantity": 900,
"price": 82.45,
"orders": 1
},
{
"quantity": 1800,
"price": 87.8,
"orders": 1
},
{
"quantity": 4500,
"price": 88.95,
"orders": 1
},
{
"quantity": 450,
"price": 89.15,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|109950",
"symbol": "LODHA25JUN1460CE",
"last_price": 82.5,
"volume": 15300,
"average_price": 83.58,
"oi": 129600,
"net_change": -5.65,
"total_buy_quantity": 25650,
"total_sell_quantity": 52650,
"lower_circuit_limit": 4.25,
"upper_circuit_limit": 172.05,
"last_trade_time": "1749461570340",
"oi_day_high": 132750,
"oi_day_low": 129600
},
"NSE_FO:ASTRAL25JUN1500PE": {
"ohlc": {
"open": 21,
"high": 29.5,
"low": 16.75,
"close": 22
},
"depth": {
"buy": [
{
"quantity": 367,
"price": 21.55,
"orders": 1
},
{
"quantity": 367,
"price": 21.5,
"orders": 1
},
{
"quantity": 734,
"price": 21.3,
"orders": 2
},
{
"quantity": 367,
"price": 21.25,
"orders": 1
},
{
"quantity": 734,
"price": 21.15,
"orders": 2
}
],
"sell": [
{
"quantity": 367,
"price": 22.2,
"orders": 1
},
{
"quantity": 367,
"price": 22.25,
"orders": 1
},
{
"quantity": 367,
"price": 22.35,
"orders": 1
},
{
"quantity": 1101,
"price": 22.45,
"orders": 2
},
{
"quantity": 734,
"price": 22.5,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|66017",
"symbol": "ASTRAL25JUN1500PE",
"last_price": 22,
"volume": 328465,
"average_price": 23.39,
"oi": 345714,
"net_change": -3.25,
"total_buy_quantity": 86612,
"total_sell_quantity": 70831,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 56.3,
"last_trade_time": "1749463182155",
"oi_day_high": 345714,
"oi_day_low": 245890
},
"NSE_FO:PERSISTENT25JUN5700PE": {
"ohlc": {
"open": 170.05,
"high": 170.05,
"low": 105.05,
"close": 108.4
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 106.7,
"orders": 1
},
{
"quantity": 200,
"price": 106.55,
"orders": 1
},
{
"quantity": 100,
"price": 105.35,
"orders": 1
},
{
"quantity": 100,
"price": 105.3,
"orders": 1
},
{
"quantity": 200,
"price": 105.05,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 108.15,
"orders": 1
},
{
"quantity": 100,
"price": 108.2,
"orders": 1
},
{
"quantity": 200,
"price": 108.9,
"orders": 2
},
{
"quantity": 100,
"price": 108.95,
"orders": 1
},
{
"quantity": 200,
"price": 109,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|120471",
"symbol": "PERSISTENT25JUN5700PE",
"last_price": 108.4,
"volume": 113000,
"average_price": 123.15,
"oi": 95700,
"net_change": -61.65,
"total_buy_quantity": 16000,
"total_sell_quantity": 9300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 362.55,
"last_trade_time": "1749463158106",
"oi_day_high": 96900,
"oi_day_low": 82800
},
"NSE_FO:ADANIGREEN25JUN1020PE": {
"ohlc": {
"open": 30.5,
"high": 33.2,
"low": 23.55,
"close": 26.2
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 25.75,
"orders": 2
},
{
"quantity": 1125,
"price": 25.55,
"orders": 3
},
{
"quantity": 1500,
"price": 25.5,
"orders": 1
},
{
"quantity": 375,
"price": 25.4,
"orders": 1
},
{
"quantity": 750,
"price": 25.25,
"orders": 1
}
],
"sell": [
{
"quantity": 750,
"price": 26.1,
"orders": 2
},
{
"quantity": 375,
"price": 26.15,
"orders": 1
},
{
"quantity": 1500,
"price": 26.2,
"orders": 3
},
{
"quantity": 750,
"price": 26.3,
"orders": 2
},
{
"quantity": 750,
"price": 26.35,
"orders": 2
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|59756",
"symbol": "ADANIGREEN25JUN1020PE",
"last_price": 26.2,
"volume": 594375,
"average_price": 27.69,
"oi": 831000,
"net_change": -6.9,
"total_buy_quantity": 114000,
"total_sell_quantity": 84375,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 82.15,
"last_trade_time": "1749463112599",
"oi_day_high": 843375,
"oi_day_low": 809625
},
"NSE_FO:TRENT25JUN5700CE": {
"ohlc": {
"open": 224.85,
"high": 305.5,
"low": 202.9,
"close": 297.7
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 295.25,
"orders": 2
},
{
"quantity": 200,
"price": 294.1,
"orders": 2
},
{
"quantity": 300,
"price": 294.05,
"orders": 2
},
{
"quantity": 100,
"price": 292.05,
"orders": 1
},
{
"quantity": 600,
"price": 292,
"orders": 3
}
],
"sell": [
{
"quantity": 100,
"price": 296.85,
"orders": 1
},
{
"quantity": 100,
"price": 297,
"orders": 1
},
{
"quantity": 100,
"price": 297.7,
"orders": 1
},
{
"quantity": 100,
"price": 297.75,
"orders": 1
},
{
"quantity": 200,
"price": 298,
"orders": 2
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|133134",
"symbol": "TRENT25JUN5700CE",
"last_price": 297.7,
"volume": 469200,
"average_price": 260.92,
"oi": 225800,
"net_change": 87.65,
"total_buy_quantity": 15700,
"total_sell_quantity": 13300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 467.05,
"last_trade_time": "1749463185722",
"oi_day_high": 312700,
"oi_day_low": 225800
},
"NSE_FO:BHEL25JUN265PE": {
"ohlc": {
"open": 13.35,
"high": 13.45,
"low": 10.35,
"close": 11.15
},
"depth": {
"buy": [
{
"quantity": 10500,
"price": 11.25,
"orders": 4
},
{
"quantity": 7875,
"price": 11.2,
"orders": 3
},
{
"quantity": 5250,
"price": 11.15,
"orders": 2
},
{
"quantity": 2625,
"price": 11.1,
"orders": 1
},
{
"quantity": 13125,
"price": 11.05,
"orders": 4
}
],
"sell": [
{
"quantity": 7875,
"price": 11.4,
"orders": 3
},
{
"quantity": 10500,
"price": 11.45,
"orders": 4
},
{
"quantity": 2625,
"price": 11.5,
"orders": 1
},
{
"quantity": 7875,
"price": 11.55,
"orders": 2
},
{
"quantity": 7875,
"price": 11.6,
"orders": 3
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|75330",
"symbol": "BHEL25JUN265PE",
"last_price": 11.15,
"volume": 601125,
"average_price": 11.37,
"oi": 952875,
"net_change": -1.65,
"total_buy_quantity": 328125,
"total_sell_quantity": 380625,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.8,
"last_trade_time": "1749463034420",
"oi_day_high": 994875,
"oi_day_low": 929250
},
"NSE_FO:INDHOTEL25JUN760CE": {
"ohlc": {
"open": 30.55,
"high": 34.55,
"low": 27.6,
"close": 32.05
},
"depth": {
"buy": [
{
"quantity": 2000,
"price": 32.45,
"orders": 2
},
{
"quantity": 2000,
"price": 32.4,
"orders": 2
},
{
"quantity": 1000,
"price": 32.25,
"orders": 1
},
{
"quantity": 3000,
"price": 31.85,
"orders": 3
},
{
"quantity": 1000,
"price": 31.8,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 32.7,
"orders": 1
},
{
"quantity": 1000,
"price": 32.75,
"orders": 1
},
{
"quantity": 1000,
"price": 32.8,
"orders": 1
},
{
"quantity": 1000,
"price": 33.3,
"orders": 1
},
{
"quantity": 4000,
"price": 33.35,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|103334",
"symbol": "INDHOTEL25JUN760CE",
"last_price": 32.05,
"volume": 185000,
"average_price": 30.84,
"oi": 266000,
"net_change": 0.3,
"total_buy_quantity": 97000,
"total_sell_quantity": 76000,
"lower_circuit_limit": 0.55,
"upper_circuit_limit": 62.95,
"last_trade_time": "1749463193308",
"oi_day_high": 285000,
"oi_day_low": 265000
},
"NSE_FO:SHRIRAMFIN25JUN650PE": {
"ohlc": {
"open": 4.55,
"high": 6.55,
"low": 3.45,
"close": 5.55
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 5.55,
"orders": 1
},
{
"quantity": 2250,
"price": 5.5,
"orders": 3
},
{
"quantity": 4500,
"price": 5.45,
"orders": 5
},
{
"quantity": 1500,
"price": 5.4,
"orders": 2
},
{
"quantity": 4500,
"price": 5.35,
"orders": 3
}
],
"sell": [
{
"quantity": 1500,
"price": 5.65,
"orders": 2
},
{
"quantity": 2250,
"price": 5.7,
"orders": 3
},
{
"quantity": 6750,
"price": 5.75,
"orders": 4
},
{
"quantity": 9750,
"price": 5.8,
"orders": 4
},
{
"quantity": 750,
"price": 5.85,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|126118",
"symbol": "SHRIRAMFIN25JUN650PE",
"last_price": 5.55,
"volume": 860250,
"average_price": 5.16,
"oi": 485250,
"net_change": -2,
"total_buy_quantity": 359250,
"total_sell_quantity": 219000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.55,
"last_trade_time": "1749463164375",
"oi_day_high": 623250,
"oi_day_low": 483750
},
"NSE_FO:DIXON25JUN14750PE": {
"ohlc": {
"open": 380,
"high": 400.1,
"low": 318.35,
"close": 350.65
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 350.4,
"orders": 1
},
{
"quantity": 50,
"price": 350.35,
"orders": 1
},
{
"quantity": 50,
"price": 350.05,
"orders": 1
},
{
"quantity": 50,
"price": 350,
"orders": 1
},
{
"quantity": 50,
"price": 349.5,
"orders": 1
}
],
"sell": [
{
"quantity": 50,
"price": 353.05,
"orders": 1
},
{
"quantity": 50,
"price": 353.1,
"orders": 1
},
{
"quantity": 50,
"price": 353.15,
"orders": 1
},
{
"quantity": 50,
"price": 353.55,
"orders": 1
},
{
"quantity": 50,
"price": 353.6,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|88136",
"symbol": "DIXON25JUN14750PE",
"last_price": 350.65,
"volume": 68700,
"average_price": 364.8,
"oi": 89200,
"net_change": -40.75,
"total_buy_quantity": 9000,
"total_sell_quantity": 6400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 917.9,
"last_trade_time": "1749463164586",
"oi_day_high": 89300,
"oi_day_low": 76200
},
"NSE_FO:GMRAIRPORT25JUN86CE": {
"ohlc": {
"open": 2.85,
"high": 2.95,
"low": 2.45,
"close": 2.55
},
"depth": {
"buy": [
{
"quantity": 39375,
"price": 2.55,
"orders": 5
},
{
"quantity": 78750,
"price": 2.5,
"orders": 11
},
{
"quantity": 56250,
"price": 2.45,
"orders": 6
},
{
"quantity": 50625,
"price": 2.4,
"orders": 6
},
{
"quantity": 45000,
"price": 2.35,
"orders": 4
}
],
"sell": [
{
"quantity": 5625,
"price": 2.6,
"orders": 1
},
{
"quantity": 61875,
"price": 2.65,
"orders": 8
},
{
"quantity": 28125,
"price": 2.7,
"orders": 3
},
{
"quantity": 33750,
"price": 2.75,
"orders": 4
},
{
"quantity": 33750,
"price": 2.8,
"orders": 4
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|90284",
"symbol": "GMRAIRPORT25JUN86CE",
"last_price": 2.55,
"volume": 2053125,
"average_price": 2.67,
"oi": 1423125,
"net_change": -0.05,
"total_buy_quantity": 714375,
"total_sell_quantity": 950625,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.6,
"last_trade_time": "1749463155409",
"oi_day_high": 1423125,
"oi_day_low": 1293750
},
"NSE_FO:ADANIPORTS25JUN1440PE": {
"ohlc": {
"open": 18,
"high": 24.35,
"low": 17.45,
"close": 22.3
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 22.3,
"orders": 1
},
{
"quantity": 400,
"price": 22.25,
"orders": 1
},
{
"quantity": 400,
"price": 22.2,
"orders": 1
},
{
"quantity": 400,
"price": 22.15,
"orders": 1
},
{
"quantity": 1200,
"price": 22.1,
"orders": 3
}
],
"sell": [
{
"quantity": 800,
"price": 22.5,
"orders": 2
},
{
"quantity": 400,
"price": 22.7,
"orders": 1
},
{
"quantity": 800,
"price": 22.75,
"orders": 2
},
{
"quantity": 400,
"price": 22.8,
"orders": 1
},
{
"quantity": 400,
"price": 22.85,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|66937",
"symbol": "ADANIPORTS25JUN1440PE",
"last_price": 22.3,
"volume": 744000,
"average_price": 21.81,
"oi": 366000,
"net_change": 1.4,
"total_buy_quantity": 488000,
"total_sell_quantity": 80000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 61.55,
"last_trade_time": "1749463195830",
"oi_day_high": 421200,
"oi_day_low": 362800
},
"NSE_FO:HUDCO25JUN240CE": {
"ohlc": {
"open": 14.45,
"high": 16.1,
"low": 13.25,
"close": 13.5
},
"depth": {
"buy": [
{
"quantity": 9700,
"price": 13.45,
"orders": 4
},
{
"quantity": 2425,
"price": 13.4,
"orders": 1
},
{
"quantity": 4850,
"price": 13.35,
"orders": 2
},
{
"quantity": 2425,
"price": 13.3,
"orders": 1
},
{
"quantity": 7275,
"price": 13.25,
"orders": 3
}
],
"sell": [
{
"quantity": 2425,
"price": 13.6,
"orders": 1
},
{
"quantity": 4850,
"price": 13.65,
"orders": 1
},
{
"quantity": 4850,
"price": 13.7,
"orders": 2
},
{
"quantity": 7275,
"price": 13.75,
"orders": 2
},
{
"quantity": 2425,
"price": 13.85,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|99561",
"symbol": "HUDCO25JUN240CE",
"last_price": 13.5,
"volume": 1358000,
"average_price": 14.56,
"oi": 2381350,
"net_change": 0.25,
"total_buy_quantity": 329800,
"total_sell_quantity": 487425,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33.25,
"last_trade_time": "1749463171601",
"oi_day_high": 2505025,
"oi_day_low": 2315875
},
"NSE_FO:LICI25JUN940PE": {
"ohlc": {
"open": 7.1,
"high": 11.25,
"low": 6,
"close": 8.85
},
"depth": {
"buy": [
{
"quantity": 1725,
"price": 8.65,
"orders": 3
},
{
"quantity": 575,
"price": 8.45,
"orders": 1
},
{
"quantity": 575,
"price": 8.4,
"orders": 1
},
{
"quantity": 575,
"price": 8.35,
"orders": 1
},
{
"quantity": 575,
"price": 8.25,
"orders": 1
}
],
"sell": [
{
"quantity": 575,
"price": 9,
"orders": 1
},
{
"quantity": 1150,
"price": 9.05,
"orders": 2
},
{
"quantity": 1150,
"price": 9.1,
"orders": 2
},
{
"quantity": 575,
"price": 9.15,
"orders": 1
},
{
"quantity": 575,
"price": 9.2,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|113683",
"symbol": "LICI25JUN940PE",
"last_price": 8.85,
"volume": 291525,
"average_price": 8.81,
"oi": 579600,
"net_change": -1.25,
"total_buy_quantity": 144325,
"total_sell_quantity": 113275,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.75,
"last_trade_time": "1749463090365",
"oi_day_high": 582475,
"oi_day_low": 549125
},
"NSE_FO:M&MFIN25JUN265PE": {
"ohlc": {
"open": 1.8,
"high": 2,
"low": 0.8,
"close": 1.3
},
"depth": {
"buy": [
{
"quantity": 12336,
"price": 1.2,
"orders": 5
},
{
"quantity": 8224,
"price": 1.15,
"orders": 3
},
{
"quantity": 10280,
"price": 1.1,
"orders": 4
},
{
"quantity": 6168,
"price": 1.05,
"orders": 2
},
{
"quantity": 4112,
"price": 1,
"orders": 2
}
],
"sell": [
{
"quantity": 4112,
"price": 1.3,
"orders": 2
},
{
"quantity": 14392,
"price": 1.35,
"orders": 6
},
{
"quantity": 6168,
"price": 1.4,
"orders": 2
},
{
"quantity": 6168,
"price": 1.45,
"orders": 2
},
{
"quantity": 8224,
"price": 1.5,
"orders": 3
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|50240",
"symbol": "M&MFIN25JUN265PE",
"last_price": 1.3,
"volume": 738104,
"average_price": 1.03,
"oi": 472880,
"net_change": -1,
"total_buy_quantity": 462600,
"total_sell_quantity": 298120,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.3,
"last_trade_time": "1749463020472",
"oi_day_high": 612688,
"oi_day_low": 472880
},
"NSE_FO:EXIDEIND25JUN390PE": {
"ohlc": {
"open": 7.3,
"high": 9.1,
"low": 5.15,
"close": 5.4
},
"depth": {
"buy": [
{
"quantity": 3600,
"price": 5.25,
"orders": 2
},
{
"quantity": 5400,
"price": 5.2,
"orders": 3
},
{
"quantity": 9000,
"price": 5.15,
"orders": 4
},
{
"quantity": 3600,
"price": 5.1,
"orders": 2
},
{
"quantity": 5400,
"price": 5.05,
"orders": 2
}
],
"sell": [
{
"quantity": 9000,
"price": 5.4,
"orders": 4
},
{
"quantity": 9000,
"price": 5.45,
"orders": 4
},
{
"quantity": 7200,
"price": 5.5,
"orders": 4
},
{
"quantity": 10800,
"price": 5.55,
"orders": 4
},
{
"quantity": 1800,
"price": 5.6,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|88768",
"symbol": "EXIDEIND25JUN390PE",
"last_price": 5.4,
"volume": 1360800,
"average_price": 6.83,
"oi": 1092600,
"net_change": -2.85,
"total_buy_quantity": 329400,
"total_sell_quantity": 286200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.25,
"last_trade_time": "1749463178000",
"oi_day_high": 1092600,
"oi_day_low": 916200
},
"NSE_FO:VOLTAS25JUN1260PE": {
"ohlc": {
"open": 25.3,
"high": 25.3,
"low": 14.85,
"close": 21.4
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 20.95,
"orders": 1
},
{
"quantity": 300,
"price": 20.9,
"orders": 1
},
{
"quantity": 900,
"price": 20.8,
"orders": 2
},
{
"quantity": 300,
"price": 20.75,
"orders": 1
},
{
"quantity": 300,
"price": 20.7,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 21.25,
"orders": 1
},
{
"quantity": 300,
"price": 21.3,
"orders": 1
},
{
"quantity": 300,
"price": 21.35,
"orders": 1
},
{
"quantity": 300,
"price": 21.45,
"orders": 1
},
{
"quantity": 300,
"price": 21.5,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|135284",
"symbol": "VOLTAS25JUN1260PE",
"last_price": 21.4,
"volume": 556800,
"average_price": 18,
"oi": 446100,
"net_change": -4.2,
"total_buy_quantity": 144900,
"total_sell_quantity": 63900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 61.9,
"last_trade_time": "1749463150645",
"oi_day_high": 446100,
"oi_day_low": 390300
},
"NSE_FO:ALKEM25JUN5300CE": {
"ohlc": {
"open": 14.05,
"high": 14.95,
"low": 13.05,
"close": 14.85
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 14.6,
"orders": 1
},
{
"quantity": 100,
"price": 14.45,
"orders": 1
},
{
"quantity": 100,
"price": 14.1,
"orders": 1
},
{
"quantity": 200,
"price": 14.05,
"orders": 1
},
{
"quantity": 100,
"price": 13.05,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 14.85,
"orders": 1
},
{
"quantity": 100,
"price": 15,
"orders": 1
},
{
"quantity": 200,
"price": 15.95,
"orders": 1
},
{
"quantity": 200,
"price": 16.35,
"orders": 1
},
{
"quantity": 100,
"price": 17,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|67345",
"symbol": "ALKEM25JUN5300CE",
"last_price": 14.85,
"volume": 15300,
"average_price": 13.96,
"oi": 100200,
"net_change": 0.25,
"total_buy_quantity": 43000,
"total_sell_quantity": 13300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 41.1,
"last_trade_time": "1749463157220",
"oi_day_high": 100400,
"oi_day_low": 96900
},
"NSE_FO:INFY25JUN1580CE": {
"ohlc": {
"open": 32.45,
"high": 37.25,
"low": 28.8,
"close": 29
},
"depth": {
"buy": [
{
"quantity": 1200,
"price": 28.95,
"orders": 3
},
{
"quantity": 3200,
"price": 28.9,
"orders": 5
},
{
"quantity": 4400,
"price": 28.85,
"orders": 9
},
{
"quantity": 4400,
"price": 28.8,
"orders": 9
},
{
"quantity": 2800,
"price": 28.75,
"orders": 4
}
],
"sell": [
{
"quantity": 800,
"price": 29.1,
"orders": 2
},
{
"quantity": 800,
"price": 29.15,
"orders": 2
},
{
"quantity": 2000,
"price": 29.2,
"orders": 5
},
{
"quantity": 2400,
"price": 29.25,
"orders": 6
},
{
"quantity": 1600,
"price": 29.3,
"orders": 4
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|102681",
"symbol": "INFY25JUN1580CE",
"last_price": 29,
"volume": 3152400,
"average_price": 32.16,
"oi": 1539200,
"net_change": 2.75,
"total_buy_quantity": 394800,
"total_sell_quantity": 340000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 62.1,
"last_trade_time": "1749463193231",
"oi_day_high": 1554800,
"oi_day_low": 1078800
},
"NSE_FO:KEI25JUN3650CE": {
"ohlc": {
"open": 168.05,
"high": 217.1,
"low": 168.05,
"close": 198.45
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 195.4,
"orders": 1
},
{
"quantity": 300,
"price": 195.35,
"orders": 1
},
{
"quantity": 150,
"price": 195.3,
"orders": 1
},
{
"quantity": 150,
"price": 195.25,
"orders": 1
},
{
"quantity": 150,
"price": 195.2,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 203.85,
"orders": 2
},
{
"quantity": 150,
"price": 203.9,
"orders": 1
},
{
"quantity": 150,
"price": 206.4,
"orders": 1
},
{
"quantity": 300,
"price": 206.95,
"orders": 1
},
{
"quantity": 600,
"price": 214.55,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|108001",
"symbol": "KEI25JUN3650CE",
"last_price": 198.45,
"volume": 5550,
"average_price": 201.51,
"oi": 9450,
"net_change": 30.4,
"total_buy_quantity": 22050,
"total_sell_quantity": 9750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 372.7,
"last_trade_time": "1749462115296",
"oi_day_high": 10800,
"oi_day_low": 9450
},
"NSE_FO:BHARTIARTL25JUN1860PE": {
"ohlc": {
"open": 23,
"high": 31.45,
"low": 19.5,
"close": 22.1
},
"depth": {
"buy": [
{
"quantity": 475,
"price": 21.9,
"orders": 1
},
{
"quantity": 950,
"price": 21.85,
"orders": 2
},
{
"quantity": 475,
"price": 21.8,
"orders": 1
},
{
"quantity": 950,
"price": 21.75,
"orders": 2
},
{
"quantity": 475,
"price": 21.7,
"orders": 1
}
],
"sell": [
{
"quantity": 475,
"price": 22.05,
"orders": 1
},
{
"quantity": 950,
"price": 22.1,
"orders": 2
},
{
"quantity": 1425,
"price": 22.15,
"orders": 3
},
{
"quantity": 950,
"price": 22.2,
"orders": 2
},
{
"quantity": 475,
"price": 22.25,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|74427",
"symbol": "BHARTIARTL25JUN1860PE",
"last_price": 22.1,
"volume": 2432000,
"average_price": 24.69,
"oi": 911050,
"net_change": 0.7,
"total_buy_quantity": 314925,
"total_sell_quantity": 130625,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 55.95,
"last_trade_time": "1749463197180",
"oi_day_high": 933375,
"oi_day_low": 814150
},
"NSE_FO:TATASTEEL25JUN158.9PE": {
"ohlc": {
"open": 3.75,
"high": 4.3,
"low": 3.65,
"close": 4.05
},
"depth": {
"buy": [
{
"quantity": 33000,
"price": 4,
"orders": 6
},
{
"quantity": 55000,
"price": 3.95,
"orders": 8
},
{
"quantity": 99000,
"price": 3.9,
"orders": 14
},
{
"quantity": 55000,
"price": 3.85,
"orders": 5
},
{
"quantity": 66000,
"price": 3.8,
"orders": 8
}
],
"sell": [
{
"quantity": 165000,
"price": 4.1,
"orders": 11
},
{
"quantity": 99000,
"price": 4.15,
"orders": 15
},
{
"quantity": 44000,
"price": 4.2,
"orders": 6
},
{
"quantity": 38500,
"price": 4.25,
"orders": 4
},
{
"quantity": 11000,
"price": 4.3,
"orders": 2
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|130344",
"symbol": "TATASTEEL25JUN158.9PE",
"last_price": 4.05,
"volume": 3509000,
"average_price": 3.95,
"oi": 2981000,
"net_change": 0.05,
"total_buy_quantity": 1133000,
"total_sell_quantity": 1182500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24,
"last_trade_time": "1749463149117",
"oi_day_high": 3157000,
"oi_day_low": 2805000
},
"NSE_FO:TVSMOTOR25JUN2800CE": {
"ohlc": {
"open": 48.65,
"high": 50.6,
"low": 35.1,
"close": 41.3
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 41.15,
"orders": 1
},
{
"quantity": 700,
"price": 41.1,
"orders": 1
},
{
"quantity": 350,
"price": 41.05,
"orders": 1
},
{
"quantity": 700,
"price": 41,
"orders": 2
},
{
"quantity": 350,
"price": 40.7,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 41.45,
"orders": 1
},
{
"quantity": 350,
"price": 41.5,
"orders": 1
},
{
"quantity": 350,
"price": 41.65,
"orders": 1
},
{
"quantity": 350,
"price": 41.7,
"orders": 1
},
{
"quantity": 1750,
"price": 41.75,
"orders": 2
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|145184",
"symbol": "TVSMOTOR25JUN2800CE",
"last_price": 41.3,
"volume": 448700,
"average_price": 40.56,
"oi": 289800,
"net_change": -4.4,
"total_buy_quantity": 66500,
"total_sell_quantity": 97650,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 109.1,
"last_trade_time": "1749463185018",
"oi_day_high": 311150,
"oi_day_low": 233800
},
"NSE_FO:POLICYBZR25JUN1780PE": {
"ohlc": {
"open": 16,
"high": 21.5,
"low": 11,
"close": 21.05
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 20.65,
"orders": 1
},
{
"quantity": 650,
"price": 20.6,
"orders": 2
},
{
"quantity": 325,
"price": 20.1,
"orders": 1
},
{
"quantity": 650,
"price": 20.05,
"orders": 1
},
{
"quantity": 325,
"price": 19.6,
"orders": 1
}
],
"sell": [
{
"quantity": 650,
"price": 21.9,
"orders": 2
},
{
"quantity": 650,
"price": 21.95,
"orders": 1
},
{
"quantity": 325,
"price": 22.4,
"orders": 1
},
{
"quantity": 650,
"price": 22.45,
"orders": 1
},
{
"quantity": 325,
"price": 22.95,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|122786",
"symbol": "POLICYBZR25JUN1780PE",
"last_price": 21.05,
"volume": 121875,
"average_price": 14.79,
"oi": 66950,
"net_change": 4.3,
"total_buy_quantity": 131300,
"total_sell_quantity": 54275,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 57.15,
"last_trade_time": "1749463185232",
"oi_day_high": 72150,
"oi_day_low": 56875
},
"NSE_FO:DABUR25JUN480PE": {
"ohlc": {
"open": 6.85,
"high": 7.15,
"low": 4.95,
"close": 5.15
},
"depth": {
"buy": [
{
"quantity": 5000,
"price": 4.9,
"orders": 4
},
{
"quantity": 5000,
"price": 4.85,
"orders": 3
},
{
"quantity": 2500,
"price": 4.8,
"orders": 2
},
{
"quantity": 5000,
"price": 4.75,
"orders": 3
},
{
"quantity": 3750,
"price": 4.7,
"orders": 3
}
],
"sell": [
{
"quantity": 5000,
"price": 5,
"orders": 4
},
{
"quantity": 10000,
"price": 5.05,
"orders": 6
},
{
"quantity": 18750,
"price": 5.1,
"orders": 4
},
{
"quantity": 6250,
"price": 5.15,
"orders": 4
},
{
"quantity": 7500,
"price": 5.2,
"orders": 4
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|84513",
"symbol": "DABUR25JUN480PE",
"last_price": 5.15,
"volume": 466250,
"average_price": 6.14,
"oi": 701250,
"net_change": -1.75,
"total_buy_quantity": 270000,
"total_sell_quantity": 326250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.9,
"last_trade_time": "1749462901104",
"oi_day_high": 707500,
"oi_day_low": 675000
},
"NSE_FO:CESC25JUN167.5CE": {
"ohlc": {
"open": 5.7,
"high": 7,
"low": 5.5,
"close": 7
},
"depth": {
"buy": [
{
"quantity": 5850,
"price": 6.8,
"orders": 2
},
{
"quantity": 2925,
"price": 6.75,
"orders": 1
},
{
"quantity": 2925,
"price": 6.7,
"orders": 1
},
{
"quantity": 14625,
"price": 6.65,
"orders": 3
},
{
"quantity": 20475,
"price": 6.6,
"orders": 3
}
],
"sell": [
{
"quantity": 5850,
"price": 6.95,
"orders": 2
},
{
"quantity": 11700,
"price": 7,
"orders": 2
},
{
"quantity": 2925,
"price": 7.1,
"orders": 1
},
{
"quantity": 17550,
"price": 7.15,
"orders": 3
},
{
"quantity": 17550,
"price": 7.2,
"orders": 3
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|81340",
"symbol": "CESC25JUN167.5CE",
"last_price": 7,
"volume": 532350,
"average_price": 6.4,
"oi": 286650,
"net_change": 1.35,
"total_buy_quantity": 438750,
"total_sell_quantity": 418275,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.65,
"last_trade_time": "1749463187600",
"oi_day_high": 339300,
"oi_day_low": 283725
},
"NSE_FO:POWERGRID25JUN292.5CE": {
"ohlc": {
"open": 9.35,
"high": 12.3,
"low": 8.75,
"close": 11.95
},
"depth": {
"buy": [
{
"quantity": 5400,
"price": 12,
"orders": 3
},
{
"quantity": 3600,
"price": 11.95,
"orders": 2
},
{
"quantity": 1800,
"price": 11.9,
"orders": 1
},
{
"quantity": 1800,
"price": 11.85,
"orders": 1
},
{
"quantity": 3600,
"price": 11.8,
"orders": 2
}
],
"sell": [
{
"quantity": 1800,
"price": 12.1,
"orders": 1
},
{
"quantity": 3600,
"price": 12.15,
"orders": 2
},
{
"quantity": 3600,
"price": 12.2,
"orders": 2
},
{
"quantity": 3600,
"price": 12.25,
"orders": 1
},
{
"quantity": 1800,
"price": 12.3,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|123458",
"symbol": "POWERGRID25JUN292.5CE",
"last_price": 11.95,
"volume": 462600,
"average_price": 10.39,
"oi": 264600,
"net_change": 3.05,
"total_buy_quantity": 217800,
"total_sell_quantity": 237600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.9,
"last_trade_time": "1749463196689",
"oi_day_high": 363600,
"oi_day_low": 264600
},
"NSE_FO:DELHIVERY25JUN360CE": {
"ohlc": {
"open": 15,
"high": 21.6,
"low": 15,
"close": 18.45
},
"depth": {
"buy": [
{
"quantity": 4575,
"price": 18.45,
"orders": 3
},
{
"quantity": 1525,
"price": 18.35,
"orders": 1
},
{
"quantity": 1525,
"price": 18.3,
"orders": 1
},
{
"quantity": 1525,
"price": 18.25,
"orders": 1
},
{
"quantity": 1525,
"price": 18.2,
"orders": 1
}
],
"sell": [
{
"quantity": 3050,
"price": 18.7,
"orders": 2
},
{
"quantity": 3050,
"price": 18.85,
"orders": 1
},
{
"quantity": 1525,
"price": 18.95,
"orders": 1
},
{
"quantity": 1525,
"price": 19,
"orders": 1
},
{
"quantity": 1525,
"price": 19.05,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|85588",
"symbol": "DELHIVERY25JUN360CE",
"last_price": 18.45,
"volume": 219600,
"average_price": 18.73,
"oi": 399550,
"net_change": 2.75,
"total_buy_quantity": 196725,
"total_sell_quantity": 213500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 35.7,
"last_trade_time": "1749463198377",
"oi_day_high": 428525,
"oi_day_low": 399550
},
"NSE_FO:MGL25JUN1380PE": {
"ohlc": {
"open": 50.7,
"high": 51.35,
"low": 20.4,
"close": 20.5
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 20.4,
"orders": 1
},
{
"quantity": 400,
"price": 20.2,
"orders": 1
},
{
"quantity": 2800,
"price": 20,
"orders": 7
},
{
"quantity": 800,
"price": 19.55,
"orders": 1
},
{
"quantity": 400,
"price": 19,
"orders": 1
}
],
"sell": [
{
"quantity": 1600,
"price": 20.5,
"orders": 2
},
{
"quantity": 1200,
"price": 20.7,
"orders": 3
},
{
"quantity": 400,
"price": 20.95,
"orders": 1
},
{
"quantity": 2000,
"price": 21,
"orders": 3
},
{
"quantity": 400,
"price": 21.4,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|114020",
"symbol": "MGL25JUN1380PE",
"last_price": 20.5,
"volume": 821600,
"average_price": 31.94,
"oi": 182800,
"net_change": -53.85,
"total_buy_quantity": 272400,
"total_sell_quantity": 102800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 140.4,
"last_trade_time": "1749463186573",
"oi_day_high": 182800,
"oi_day_low": 52800
},
"NSE_FO:HINDALCO25JUN650PE": {
"ohlc": {
"open": 13.35,
"high": 14.15,
"low": 11.95,
"close": 13.2
},
"depth": {
"buy": [
{
"quantity": 5600,
"price": 13.2,
"orders": 4
},
{
"quantity": 7000,
"price": 13.15,
"orders": 5
},
{
"quantity": 4200,
"price": 13.1,
"orders": 3
},
{
"quantity": 8400,
"price": 13.05,
"orders": 5
},
{
"quantity": 2800,
"price": 13,
"orders": 2
}
],
"sell": [
{
"quantity": 1400,
"price": 13.3,
"orders": 1
},
{
"quantity": 7000,
"price": 13.35,
"orders": 5
},
{
"quantity": 12600,
"price": 13.4,
"orders": 7
},
{
"quantity": 8400,
"price": 13.45,
"orders": 6
},
{
"quantity": 8400,
"price": 13.5,
"orders": 5
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|96707",
"symbol": "HINDALCO25JUN650PE",
"last_price": 13.2,
"volume": 1407000,
"average_price": 13.13,
"oi": 938000,
"net_change": -1.1,
"total_buy_quantity": 298200,
"total_sell_quantity": 275800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 34.3,
"last_trade_time": "1749463154007",
"oi_day_high": 950600,
"oi_day_low": 841400
},
"NSE_FO:BEL25JUN385PE": {
"ohlc": {
"open": 6.25,
"high": 6.65,
"low": 5.45,
"close": 6
},
"depth": {
"buy": [
{
"quantity": 22800,
"price": 6.05,
"orders": 3
},
{
"quantity": 48450,
"price": 6,
"orders": 11
},
{
"quantity": 45600,
"price": 5.95,
"orders": 10
},
{
"quantity": 59850,
"price": 5.9,
"orders": 11
},
{
"quantity": 85500,
"price": 5.85,
"orders": 15
}
],
"sell": [
{
"quantity": 2850,
"price": 6.1,
"orders": 1
},
{
"quantity": 51300,
"price": 6.15,
"orders": 11
},
{
"quantity": 42750,
"price": 6.2,
"orders": 7
},
{
"quantity": 54150,
"price": 6.25,
"orders": 8
},
{
"quantity": 28500,
"price": 6.3,
"orders": 6
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|73649",
"symbol": "BEL25JUN385PE",
"last_price": 6,
"volume": 3112200,
"average_price": 5.99,
"oi": 2342700,
"net_change": -1.5,
"total_buy_quantity": 977550,
"total_sell_quantity": 658350,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.5,
"last_trade_time": "1749463161799",
"oi_day_high": 2425350,
"oi_day_low": 2311350
},
"NSE_FO:TATACHEM25JUN890CE": {
"ohlc": {
"open": 48.7,
"high": 70.05,
"low": 47.65,
"close": 67.1
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 67.6,
"orders": 1
},
{
"quantity": 550,
"price": 67.55,
"orders": 1
},
{
"quantity": 550,
"price": 67.45,
"orders": 1
},
{
"quantity": 550,
"price": 67.4,
"orders": 1
},
{
"quantity": 550,
"price": 67.05,
"orders": 1
}
],
"sell": [
{
"quantity": 550,
"price": 68.3,
"orders": 1
},
{
"quantity": 550,
"price": 68.35,
"orders": 1
},
{
"quantity": 550,
"price": 68.55,
"orders": 1
},
{
"quantity": 550,
"price": 68.8,
"orders": 1
},
{
"quantity": 550,
"price": 68.95,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|128777",
"symbol": "TATACHEM25JUN890CE",
"last_price": 67.1,
"volume": 100100,
"average_price": 62.11,
"oi": 148500,
"net_change": 18.4,
"total_buy_quantity": 77000,
"total_sell_quantity": 45100,
"lower_circuit_limit": 8.35,
"upper_circuit_limit": 89.05,
"last_trade_time": "1749463022261",
"oi_day_high": 170500,
"oi_day_low": 147950
},
"NSE_FO:DIVISLAB25JUN6600CE": {
"ohlc": {
"open": 146.65,
"high": 190,
"low": 131.6,
"close": 179.65
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 179.95,
"orders": 2
},
{
"quantity": 100,
"price": 179.65,
"orders": 1
},
{
"quantity": 100,
"price": 179.6,
"orders": 1
},
{
"quantity": 100,
"price": 179.55,
"orders": 1
},
{
"quantity": 100,
"price": 179.35,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 180.95,
"orders": 1
},
{
"quantity": 1600,
"price": 181,
"orders": 6
},
{
"quantity": 100,
"price": 182.9,
"orders": 1
},
{
"quantity": 100,
"price": 182.95,
"orders": 1
},
{
"quantity": 100,
"price": 183,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|85918",
"symbol": "DIVISLAB25JUN6600CE",
"last_price": 179.65,
"volume": 249300,
"average_price": 160.09,
"oi": 81500,
"net_change": 33,
"total_buy_quantity": 20500,
"total_sell_quantity": 28400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 316.6,
"last_trade_time": "1749463195824",
"oi_day_high": 108300,
"oi_day_low": 81500
},
"NSE_FO:IEX25JUN200CE": {
"ohlc": {
"open": 9.25,
"high": 18.4,
"low": 9.25,
"close": 13.35
},
"depth": {
"buy": [
{
"quantity": 11250,
"price": 13.25,
"orders": 3
},
{
"quantity": 11250,
"price": 13.2,
"orders": 3
},
{
"quantity": 22500,
"price": 13.15,
"orders": 5
},
{
"quantity": 3750,
"price": 13.1,
"orders": 1
},
{
"quantity": 11250,
"price": 13.05,
"orders": 2
}
],
"sell": [
{
"quantity": 18750,
"price": 13.4,
"orders": 5
},
{
"quantity": 22500,
"price": 13.45,
"orders": 5
},
{
"quantity": 33750,
"price": 13.5,
"orders": 5
},
{
"quantity": 11250,
"price": 13.55,
"orders": 2
},
{
"quantity": 7500,
"price": 13.6,
"orders": 2
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|102378",
"symbol": "IEX25JUN200CE",
"last_price": 13.35,
"volume": 17036250,
"average_price": 13.87,
"oi": 5111250,
"net_change": 5.05,
"total_buy_quantity": 513750,
"total_sell_quantity": 2013750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.3,
"last_trade_time": "1749463178003",
"oi_day_high": 7665000,
"oi_day_low": 4830000
},
"NSE_FO:LUPIN25JUN1980CE": {
"ohlc": {
"open": 66.45,
"high": 66.45,
"low": 55.6,
"close": 59.7
},
"depth": {
"buy": [
{
"quantity": 850,
"price": 59.35,
"orders": 2
},
{
"quantity": 425,
"price": 58.6,
"orders": 1
},
{
"quantity": 850,
"price": 58.55,
"orders": 1
},
{
"quantity": 425,
"price": 57.35,
"orders": 1
},
{
"quantity": 425,
"price": 57.3,
"orders": 1
}
],
"sell": [
{
"quantity": 425,
"price": 60.2,
"orders": 1
},
{
"quantity": 425,
"price": 60.25,
"orders": 1
},
{
"quantity": 425,
"price": 60.55,
"orders": 1
},
{
"quantity": 425,
"price": 60.85,
"orders": 1
},
{
"quantity": 425,
"price": 61,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|111512",
"symbol": "LUPIN25JUN1980CE",
"last_price": 59.7,
"volume": 108375,
"average_price": 59.88,
"oi": 116025,
"net_change": -3.75,
"total_buy_quantity": 53125,
"total_sell_quantity": 58650,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 127.5,
"last_trade_time": "1749463172801",
"oi_day_high": 123675,
"oi_day_low": 92650
},
"NSE_FO:PRESTIGE25JUN1500PE": {
"ohlc": {
"open": 5.6,
"high": 6.2,
"low": 3.8,
"close": 4.4
},
"depth": {
"buy": [
{
"quantity": 1300,
"price": 4.15,
"orders": 4
},
{
"quantity": 325,
"price": 4.1,
"orders": 1
},
{
"quantity": 650,
"price": 4.05,
"orders": 2
},
{
"quantity": 650,
"price": 4,
"orders": 2
},
{
"quantity": 325,
"price": 3.95,
"orders": 1
}
],
"sell": [
{
"quantity": 650,
"price": 4.4,
"orders": 2
},
{
"quantity": 650,
"price": 4.45,
"orders": 2
},
{
"quantity": 1300,
"price": 4.5,
"orders": 4
},
{
"quantity": 975,
"price": 4.55,
"orders": 3
},
{
"quantity": 975,
"price": 4.6,
"orders": 3
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|123885",
"symbol": "PRESTIGE25JUN1500PE",
"last_price": 4.4,
"volume": 77350,
"average_price": 4.93,
"oi": 99775,
"net_change": -0.7,
"total_buy_quantity": 97175,
"total_sell_quantity": 68250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.1,
"last_trade_time": "1749463188416",
"oi_day_high": 103025,
"oi_day_low": 96200
},
"NSE_FO:JSWSTEEL25JUN1010PE": {
"ohlc": {
"open": 23.45,
"high": 25.05,
"low": 18.65,
"close": 22.6
},
"depth": {
"buy": [
{
"quantity": 3375,
"price": 22.25,
"orders": 3
},
{
"quantity": 2025,
"price": 22.2,
"orders": 1
},
{
"quantity": 2700,
"price": 22.15,
"orders": 2
},
{
"quantity": 675,
"price": 22.1,
"orders": 1
},
{
"quantity": 1350,
"price": 22.05,
"orders": 2
}
],
"sell": [
{
"quantity": 675,
"price": 22.45,
"orders": 1
},
{
"quantity": 675,
"price": 22.5,
"orders": 1
},
{
"quantity": 675,
"price": 22.55,
"orders": 1
},
{
"quantity": 675,
"price": 22.6,
"orders": 1
},
{
"quantity": 1350,
"price": 22.65,
"orders": 2
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|106766",
"symbol": "JSWSTEEL25JUN1010PE",
"last_price": 22.6,
"volume": 599400,
"average_price": 22,
"oi": 197100,
"net_change": -1.15,
"total_buy_quantity": 277425,
"total_sell_quantity": 137700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 49.75,
"last_trade_time": "1749463144920",
"oi_day_high": 203850,
"oi_day_low": 159975
},
"NSE_FO:HDFCAMC25JUN4760CE": {
"ohlc": {
"open": 375,
"high": 432.9,
"low": 346.05,
"close": 432.9
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 420.1,
"orders": 1
},
{
"quantity": 150,
"price": 420.05,
"orders": 1
},
{
"quantity": 450,
"price": 395.7,
"orders": 1
},
{
"quantity": 600,
"price": 395.65,
"orders": 1
},
{
"quantity": 750,
"price": 393.35,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 435,
"orders": 1
},
{
"quantity": 600,
"price": 435.05,
"orders": 2
},
{
"quantity": 150,
"price": 435.1,
"orders": 1
},
{
"quantity": 150,
"price": 435.3,
"orders": 1
},
{
"quantity": 150,
"price": 435.35,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|94611",
"symbol": "HDFCAMC25JUN4760CE",
"last_price": 432.9,
"volume": 3750,
"average_price": 382.3,
"oi": 36600,
"net_change": 121.05,
"total_buy_quantity": 14550,
"total_sell_quantity": 9150,
"lower_circuit_limit": 62.35,
"upper_circuit_limit": 561.35,
"last_trade_time": "1749463009339",
"oi_day_high": 36900,
"oi_day_low": 36450
},
"NSE_FO:GRANULES25JUN540PE": {
"ohlc": {
"open": 18.7,
"high": 19.55,
"low": 14.55,
"close": 15.45
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 15.15,
"orders": 1
},
{
"quantity": 1000,
"price": 15.1,
"orders": 1
},
{
"quantity": 1000,
"price": 14.95,
"orders": 1
},
{
"quantity": 1000,
"price": 13.75,
"orders": 1
},
{
"quantity": 1000,
"price": 13.7,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 15.35,
"orders": 1
},
{
"quantity": 2000,
"price": 15.4,
"orders": 2
},
{
"quantity": 1000,
"price": 15.45,
"orders": 1
},
{
"quantity": 2000,
"price": 15.55,
"orders": 1
},
{
"quantity": 1000,
"price": 15.6,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|91153",
"symbol": "GRANULES25JUN540PE",
"last_price": 15.45,
"volume": 177000,
"average_price": 16.58,
"oi": 231000,
"net_change": -3.85,
"total_buy_quantity": 149000,
"total_sell_quantity": 159000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 40.5,
"last_trade_time": "1749463107187",
"oi_day_high": 234000,
"oi_day_low": 220000
},
"NSE_FO:AARTIIND25JUN480CE": {
"ohlc": {
"open": 15.8,
"high": 19.9,
"low": 15.05,
"close": 17.75
},
"depth": {
"buy": [
{
"quantity": 2000,
"price": 17.75,
"orders": 2
},
{
"quantity": 3000,
"price": 17.6,
"orders": 3
},
{
"quantity": 2000,
"price": 17.55,
"orders": 2
},
{
"quantity": 5000,
"price": 17.5,
"orders": 3
},
{
"quantity": 1000,
"price": 17.45,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 17.95,
"orders": 1
},
{
"quantity": 2000,
"price": 18,
"orders": 2
},
{
"quantity": 1000,
"price": 18.05,
"orders": 1
},
{
"quantity": 50000,
"price": 18.1,
"orders": 3
},
{
"quantity": 1000,
"price": 18.15,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|65082",
"symbol": "AARTIIND25JUN480CE",
"last_price": 17.75,
"volume": 3712000,
"average_price": 18.08,
"oi": 1395000,
"net_change": 3.05,
"total_buy_quantity": 173000,
"total_sell_quantity": 374000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 34.7,
"last_trade_time": "1749463182772",
"oi_day_high": 1411000,
"oi_day_low": 839000
},
"NSE_FO:MANAPPURAM25JUN230PE": {
"ohlc": {
"open": 0.2,
"high": 0.2,
"low": 0.05,
"close": 0.15
},
"depth": {
"buy": [
{
"quantity": 15000,
"price": 0.1,
"orders": 2
},
{
"quantity": 105000,
"price": 0.05,
"orders": 6
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 3000,
"price": 0.15,
"orders": 1
},
{
"quantity": 48000,
"price": 0.2,
"orders": 2
},
{
"quantity": 30000,
"price": 0.25,
"orders": 1
},
{
"quantity": 18000,
"price": 0.3,
"orders": 3
},
{
"quantity": 3000,
"price": 0.35,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|117333",
"symbol": "MANAPPURAM25JUN230PE",
"last_price": 0.15,
"volume": 342000,
"average_price": 0.08,
"oi": 6399000,
"net_change": -0.35,
"total_buy_quantity": 120000,
"total_sell_quantity": 1020000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.5,
"last_trade_time": "1749463185944",
"oi_day_high": 6627000,
"oi_day_low": 6399000
},
"NSE_FO:BALKRISIND25JUN2480PE": {
"ohlc": {
"open": 45.55,
"high": 45.55,
"low": 38.5,
"close": 38.8
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 38.5,
"orders": 1
},
{
"quantity": 300,
"price": 38.45,
"orders": 1
},
{
"quantity": 300,
"price": 38.35,
"orders": 1
},
{
"quantity": 300,
"price": 38.3,
"orders": 1
},
{
"quantity": 300,
"price": 38.25,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 42.9,
"orders": 1
},
{
"quantity": 300,
"price": 42.95,
"orders": 1
},
{
"quantity": 300,
"price": 43.05,
"orders": 1
},
{
"quantity": 600,
"price": 43.15,
"orders": 1
},
{
"quantity": 300,
"price": 43.3,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|73091",
"symbol": "BALKRISIND25JUN2480PE",
"last_price": 38.8,
"volume": 10500,
"average_price": 41.17,
"oi": 8400,
"net_change": -8.2,
"total_buy_quantity": 34800,
"total_sell_quantity": 28200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 108.45,
"last_trade_time": "1749461255275",
"oi_day_high": 8700,
"oi_day_low": 8100
},
"NSE_FO:ONGC25JUN242.5PE": {
"ohlc": {
"open": 5,
"high": 5.75,
"low": 3.85,
"close": 4.25
},
"depth": {
"buy": [
{
"quantity": 11550,
"price": 4.15,
"orders": 5
},
{
"quantity": 21175,
"price": 4.1,
"orders": 8
},
{
"quantity": 21175,
"price": 4.05,
"orders": 7
},
{
"quantity": 42350,
"price": 4,
"orders": 9
},
{
"quantity": 23100,
"price": 3.95,
"orders": 10
}
],
"sell": [
{
"quantity": 21175,
"price": 4.25,
"orders": 8
},
{
"quantity": 15400,
"price": 4.3,
"orders": 7
},
{
"quantity": 19250,
"price": 4.35,
"orders": 8
},
{
"quantity": 21175,
"price": 4.4,
"orders": 10
},
{
"quantity": 5775,
"price": 4.45,
"orders": 3
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|118783",
"symbol": "ONGC25JUN242.5PE",
"last_price": 4.25,
"volume": 1651650,
"average_price": 4.52,
"oi": 598675,
"net_change": -1.65,
"total_buy_quantity": 488950,
"total_sell_quantity": 463925,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.9,
"last_trade_time": "1749463140003",
"oi_day_high": 639100,
"oi_day_low": 498575
},
"NSE_FO:HCLTECH25JUN1660PE": {
"ohlc": {
"open": 42.05,
"high": 42.05,
"low": 33.65,
"close": 36.9
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 36.65,
"orders": 1
},
{
"quantity": 1050,
"price": 36.6,
"orders": 3
},
{
"quantity": 700,
"price": 36.55,
"orders": 2
},
{
"quantity": 350,
"price": 36.5,
"orders": 1
},
{
"quantity": 1050,
"price": 36.45,
"orders": 2
}
],
"sell": [
{
"quantity": 350,
"price": 36.85,
"orders": 1
},
{
"quantity": 350,
"price": 36.9,
"orders": 1
},
{
"quantity": 350,
"price": 36.95,
"orders": 1
},
{
"quantity": 700,
"price": 37,
"orders": 2
},
{
"quantity": 350,
"price": 37.05,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|94318",
"symbol": "HCLTECH25JUN1660PE",
"last_price": 36.9,
"volume": 224700,
"average_price": 36.57,
"oi": 178500,
"net_change": -8,
"total_buy_quantity": 187950,
"total_sell_quantity": 63000,
"lower_circuit_limit": 0.25,
"upper_circuit_limit": 89.55,
"last_trade_time": "1749463195597",
"oi_day_high": 179900,
"oi_day_low": 164150
},
"NSE_FO:ICICIPRULI25JUN670PE": {
"ohlc": {
"open": 37,
"high": 41.85,
"low": 34.85,
"close": 35.9
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 35.7,
"orders": 1
},
{
"quantity": 2250,
"price": 35.65,
"orders": 2
},
{
"quantity": 3000,
"price": 34.95,
"orders": 1
},
{
"quantity": 750,
"price": 34.8,
"orders": 1
},
{
"quantity": 750,
"price": 34.5,
"orders": 1
}
],
"sell": [
{
"quantity": 1500,
"price": 36.55,
"orders": 2
},
{
"quantity": 750,
"price": 36.6,
"orders": 1
},
{
"quantity": 1500,
"price": 36.75,
"orders": 1
},
{
"quantity": 750,
"price": 36.95,
"orders": 1
},
{
"quantity": 750,
"price": 37.05,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|101695",
"symbol": "ICICIPRULI25JUN670PE",
"last_price": 35.9,
"volume": 29250,
"average_price": 37.59,
"oi": 63750,
"net_change": 0.6,
"total_buy_quantity": 70500,
"total_sell_quantity": 86250,
"lower_circuit_limit": 11.85,
"upper_circuit_limit": 58.75,
"last_trade_time": "1749461646558",
"oi_day_high": 67500,
"oi_day_low": 62250
},
"NSE_FO:LICHSGFIN25JUN600PE": {
"ohlc": {
"open": 6.05,
"high": 7.35,
"low": 5.6,
"close": 6.6
},
"depth": {
"buy": [
{
"quantity": 2000,
"price": 6.55,
"orders": 2
},
{
"quantity": 2000,
"price": 6.5,
"orders": 2
},
{
"quantity": 3000,
"price": 6.45,
"orders": 3
},
{
"quantity": 3000,
"price": 6.4,
"orders": 3
},
{
"quantity": 4000,
"price": 6.35,
"orders": 3
}
],
"sell": [
{
"quantity": 1000,
"price": 6.65,
"orders": 1
},
{
"quantity": 3000,
"price": 6.7,
"orders": 3
},
{
"quantity": 4000,
"price": 6.75,
"orders": 3
},
{
"quantity": 1000,
"price": 6.8,
"orders": 1
},
{
"quantity": 3000,
"price": 6.85,
"orders": 2
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|113362",
"symbol": "LICHSGFIN25JUN600PE",
"last_price": 6.6,
"volume": 740000,
"average_price": 6.55,
"oi": 1270000,
"net_change": -2.2,
"total_buy_quantity": 269000,
"total_sell_quantity": 212000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.8,
"last_trade_time": "1749463122593",
"oi_day_high": 1276000,
"oi_day_low": 1203000
},
"NSE_FO:TVSMOTOR25JUN2800PE": {
"ohlc": {
"open": 81.55,
"high": 100,
"low": 76.4,
"close": 84
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 83.2,
"orders": 2
},
{
"quantity": 350,
"price": 82.6,
"orders": 1
},
{
"quantity": 700,
"price": 82.55,
"orders": 1
},
{
"quantity": 350,
"price": 81.1,
"orders": 1
},
{
"quantity": 700,
"price": 81.05,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 84.05,
"orders": 1
},
{
"quantity": 700,
"price": 85.45,
"orders": 1
},
{
"quantity": 700,
"price": 86.95,
"orders": 1
},
{
"quantity": 3500,
"price": 94.2,
"orders": 1
},
{
"quantity": 1400,
"price": 94.55,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|145185",
"symbol": "TVSMOTOR25JUN2800PE",
"last_price": 84,
"volume": 47950,
"average_price": 88.28,
"oi": 142800,
"net_change": -1.55,
"total_buy_quantity": 28350,
"total_sell_quantity": 33600,
"lower_circuit_limit": 2.1,
"upper_circuit_limit": 169,
"last_trade_time": "1749462939033",
"oi_day_high": 143150,
"oi_day_low": 138950
},
"NSE_FO:MOTHERSON25JUN152.5CE": {
"ohlc": {
"open": 8,
"high": 10.1,
"low": 7.95,
"close": 9.75
},
"depth": {
"buy": [
{
"quantity": 7100,
"price": 9.55,
"orders": 2
},
{
"quantity": 7100,
"price": 9.5,
"orders": 2
},
{
"quantity": 3550,
"price": 9.4,
"orders": 1
},
{
"quantity": 3550,
"price": 9.3,
"orders": 1
},
{
"quantity": 3550,
"price": 9.25,
"orders": 1
}
],
"sell": [
{
"quantity": 3550,
"price": 9.7,
"orders": 1
},
{
"quantity": 17750,
"price": 9.75,
"orders": 4
},
{
"quantity": 7100,
"price": 9.8,
"orders": 2
},
{
"quantity": 14200,
"price": 9.85,
"orders": 3
},
{
"quantity": 3550,
"price": 9.9,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|114311",
"symbol": "MOTHERSON25JUN152.5CE",
"last_price": 9.75,
"volume": 979800,
"average_price": 8.96,
"oi": 653200,
"net_change": 2.35,
"total_buy_quantity": 358550,
"total_sell_quantity": 294650,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.4,
"last_trade_time": "1749463141176",
"oi_day_high": 738400,
"oi_day_low": 649650
},
"NSE_FO:ULTRACEMCO25JUN11300CE": {
"ohlc": {
"open": 216.95,
"high": 249.75,
"low": 172.4,
"close": 194.1
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 194.25,
"orders": 1
},
{
"quantity": 50,
"price": 194.2,
"orders": 1
},
{
"quantity": 50,
"price": 194.05,
"orders": 1
},
{
"quantity": 150,
"price": 194,
"orders": 3
},
{
"quantity": 150,
"price": 193.35,
"orders": 1
}
],
"sell": [
{
"quantity": 50,
"price": 194.95,
"orders": 1
},
{
"quantity": 250,
"price": 195,
"orders": 1
},
{
"quantity": 50,
"price": 195.6,
"orders": 1
},
{
"quantity": 150,
"price": 195.9,
"orders": 3
},
{
"quantity": 50,
"price": 195.95,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|133739",
"symbol": "ULTRACEMCO25JUN11300CE",
"last_price": 194.1,
"volume": 158350,
"average_price": 191.8,
"oi": 57400,
"net_change": -3.65,
"total_buy_quantity": 13800,
"total_sell_quantity": 18800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 449.35,
"last_trade_time": "1749463195926",
"oi_day_high": 66850,
"oi_day_low": 43850
},
"NSE_FO:CROMPTON25JUN360PE": {
"ohlc": {
"open": 10.55,
"high": 11.45,
"low": 9.7,
"close": 10.35
},
"depth": {
"buy": [
{
"quantity": 3600,
"price": 10.35,
"orders": 2
},
{
"quantity": 3600,
"price": 10.3,
"orders": 2
},
{
"quantity": 7200,
"price": 10.25,
"orders": 3
},
{
"quantity": 5400,
"price": 10.2,
"orders": 1
},
{
"quantity": 7200,
"price": 10.15,
"orders": 2
}
],
"sell": [
{
"quantity": 1800,
"price": 10.5,
"orders": 1
},
{
"quantity": 1800,
"price": 10.55,
"orders": 1
},
{
"quantity": 7200,
"price": 10.6,
"orders": 2
},
{
"quantity": 1800,
"price": 10.65,
"orders": 1
},
{
"quantity": 7200,
"price": 10.7,
"orders": 2
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|83564",
"symbol": "CROMPTON25JUN360PE",
"last_price": 10.35,
"volume": 280800,
"average_price": 10.61,
"oi": 495000,
"net_change": -2.15,
"total_buy_quantity": 225000,
"total_sell_quantity": 208800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.5,
"last_trade_time": "1749463065757",
"oi_day_high": 509400,
"oi_day_low": 477000
},
"NSE_FO:HINDPETRO25JUN415PE": {
"ohlc": {
"open": 15.1,
"high": 15.1,
"low": 13.3,
"close": 14.2
},
"depth": {
"buy": [
{
"quantity": 4050,
"price": 14.05,
"orders": 2
},
{
"quantity": 2025,
"price": 14,
"orders": 1
},
{
"quantity": 2025,
"price": 13.95,
"orders": 1
},
{
"quantity": 6075,
"price": 13.85,
"orders": 2
},
{
"quantity": 2025,
"price": 13.8,
"orders": 1
}
],
"sell": [
{
"quantity": 4050,
"price": 14.2,
"orders": 2
},
{
"quantity": 4050,
"price": 14.25,
"orders": 2
},
{
"quantity": 2025,
"price": 14.3,
"orders": 1
},
{
"quantity": 4050,
"price": 14.35,
"orders": 1
},
{
"quantity": 2025,
"price": 14.45,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|97489",
"symbol": "HINDPETRO25JUN415PE",
"last_price": 14.2,
"volume": 168075,
"average_price": 13.96,
"oi": 261225,
"net_change": -0.4,
"total_buy_quantity": 212625,
"total_sell_quantity": 210600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 34.6,
"last_trade_time": "1749463083203",
"oi_day_high": 273375,
"oi_day_low": 253125
},
"NSE_FO:DIXON25JUN14750CE": {
"ohlc": {
"open": 594.95,
"high": 622.7,
"low": 535.6,
"close": 565.45
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 562.1,
"orders": 1
},
{
"quantity": 50,
"price": 562.05,
"orders": 1
},
{
"quantity": 50,
"price": 562,
"orders": 1
},
{
"quantity": 50,
"price": 560.1,
"orders": 1
},
{
"quantity": 100,
"price": 560.05,
"orders": 1
}
],
"sell": [
{
"quantity": 50,
"price": 566.55,
"orders": 1
},
{
"quantity": 50,
"price": 566.6,
"orders": 1
},
{
"quantity": 50,
"price": 566.65,
"orders": 1
},
{
"quantity": 50,
"price": 566.95,
"orders": 1
},
{
"quantity": 50,
"price": 567.95,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|88135",
"symbol": "DIXON25JUN14750CE",
"last_price": 565.45,
"volume": 124550,
"average_price": 575.64,
"oi": 81700,
"net_change": -8.45,
"total_buy_quantity": 4500,
"total_sell_quantity": 13350,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 1237.75,
"last_trade_time": "1749463169149",
"oi_day_high": 86850,
"oi_day_low": 76600
},
"NSE_FO:SUNPHARMA25JUN1700CE": {
"ohlc": {
"open": 26.85,
"high": 34.9,
"low": 23.5,
"close": 32.7
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 32.75,
"orders": 1
},
{
"quantity": 2800,
"price": 32.7,
"orders": 3
},
{
"quantity": 350,
"price": 32.65,
"orders": 1
},
{
"quantity": 1050,
"price": 32.6,
"orders": 3
},
{
"quantity": 1400,
"price": 32.55,
"orders": 4
}
],
"sell": [
{
"quantity": 350,
"price": 32.9,
"orders": 1
},
{
"quantity": 700,
"price": 32.95,
"orders": 2
},
{
"quantity": 3500,
"price": 33,
"orders": 8
},
{
"quantity": 1050,
"price": 33.05,
"orders": 3
},
{
"quantity": 1050,
"price": 33.1,
"orders": 3
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|127662",
"symbol": "SUNPHARMA25JUN1700CE",
"last_price": 32.7,
"volume": 2419200,
"average_price": 29.72,
"oi": 1890350,
"net_change": 4.65,
"total_buy_quantity": 391650,
"total_sell_quantity": 259700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 58.05,
"last_trade_time": "1749463195138",
"oi_day_high": 1905750,
"oi_day_low": 1653400
},
"NSE_FO:ADANIGREEN25JUN1020CE": {
"ohlc": {
"open": 38.95,
"high": 53.1,
"low": 37,
"close": 45.75
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 45.9,
"orders": 1
},
{
"quantity": 1125,
"price": 45.85,
"orders": 3
},
{
"quantity": 750,
"price": 45.8,
"orders": 2
},
{
"quantity": 750,
"price": 45.7,
"orders": 2
},
{
"quantity": 750,
"price": 45.65,
"orders": 2
}
],
"sell": [
{
"quantity": 375,
"price": 46.45,
"orders": 1
},
{
"quantity": 750,
"price": 46.5,
"orders": 1
},
{
"quantity": 375,
"price": 46.55,
"orders": 1
},
{
"quantity": 375,
"price": 46.6,
"orders": 1
},
{
"quantity": 1875,
"price": 46.65,
"orders": 2
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|59736",
"symbol": "ADANIGREEN25JUN1020CE",
"last_price": 45.75,
"volume": 1904625,
"average_price": 44.88,
"oi": 1317750,
"net_change": 8.95,
"total_buy_quantity": 119625,
"total_sell_quantity": 147375,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 92.95,
"last_trade_time": "1749463195146",
"oi_day_high": 1365375,
"oi_day_low": 1298250
},
"NSE_FO:TITAN25JUN3580PE": {
"ohlc": {
"open": 77.3,
"high": 99.15,
"low": 68.05,
"close": 87.8
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 87.95,
"orders": 1
},
{
"quantity": 175,
"price": 87.9,
"orders": 1
},
{
"quantity": 175,
"price": 87.45,
"orders": 1
},
{
"quantity": 175,
"price": 87.25,
"orders": 1
},
{
"quantity": 525,
"price": 87.05,
"orders": 2
}
],
"sell": [
{
"quantity": 175,
"price": 88.55,
"orders": 1
},
{
"quantity": 350,
"price": 89.55,
"orders": 2
},
{
"quantity": 175,
"price": 89.6,
"orders": 1
},
{
"quantity": 350,
"price": 89.95,
"orders": 1
},
{
"quantity": 350,
"price": 91.25,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|132223",
"symbol": "TITAN25JUN3580PE",
"last_price": 87.8,
"volume": 73325,
"average_price": 84.42,
"oi": 32025,
"net_change": 12.45,
"total_buy_quantity": 15925,
"total_sell_quantity": 22575,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 152.35,
"last_trade_time": "1749463054269",
"oi_day_high": 32550,
"oi_day_low": 25200
},
"NSE_FO:DABUR25JUN480CE": {
"ohlc": {
"open": 11.2,
"high": 12.7,
"low": 10.45,
"close": 12.6
},
"depth": {
"buy": [
{
"quantity": 5000,
"price": 12.5,
"orders": 4
},
{
"quantity": 2500,
"price": 12.45,
"orders": 2
},
{
"quantity": 3750,
"price": 12.4,
"orders": 3
},
{
"quantity": 3750,
"price": 12.35,
"orders": 3
},
{
"quantity": 2500,
"price": 12.3,
"orders": 2
}
],
"sell": [
{
"quantity": 7500,
"price": 12.6,
"orders": 2
},
{
"quantity": 1250,
"price": 12.65,
"orders": 1
},
{
"quantity": 2500,
"price": 12.7,
"orders": 2
},
{
"quantity": 1250,
"price": 12.75,
"orders": 1
},
{
"quantity": 2500,
"price": 12.8,
"orders": 2
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|84508",
"symbol": "DABUR25JUN480CE",
"last_price": 12.6,
"volume": 841250,
"average_price": 11.66,
"oi": 590000,
"net_change": 1.4,
"total_buy_quantity": 232500,
"total_sell_quantity": 177500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.2,
"last_trade_time": "1749463187302",
"oi_day_high": 646250,
"oi_day_low": 590000
},
"NSE_FO:FEDERALBNK25JUN200PE": {
"ohlc": {
"open": 1.55,
"high": 1.65,
"low": 0.9,
"close": 0.9
},
"depth": {
"buy": [
{
"quantity": 155000,
"price": 0.9,
"orders": 17
},
{
"quantity": 200000,
"price": 0.85,
"orders": 10
},
{
"quantity": 235000,
"price": 0.8,
"orders": 13
},
{
"quantity": 145000,
"price": 0.75,
"orders": 7
},
{
"quantity": 255000,
"price": 0.7,
"orders": 10
}
],
"sell": [
{
"quantity": 75000,
"price": 0.95,
"orders": 7
},
{
"quantity": 135000,
"price": 1,
"orders": 12
},
{
"quantity": 180000,
"price": 1.05,
"orders": 13
},
{
"quantity": 170000,
"price": 1.1,
"orders": 12
},
{
"quantity": 115000,
"price": 1.15,
"orders": 8
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|89074",
"symbol": "FEDERALBNK25JUN200PE",
"last_price": 0.9,
"volume": 3720000,
"average_price": 1.1,
"oi": 4630000,
"net_change": -0.8,
"total_buy_quantity": 2765000,
"total_sell_quantity": 1955000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.7,
"last_trade_time": "1749463172923",
"oi_day_high": 4725000,
"oi_day_low": 4170000
},
"NSE_FO:SOLARINDS25JUN16250CE": {
"ohlc": {
"open": 701.35,
"high": 996,
"low": 701.05,
"close": 880
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 840.3,
"orders": 1
},
{
"quantity": 75,
"price": 840.25,
"orders": 1
},
{
"quantity": 75,
"price": 840.1,
"orders": 1
},
{
"quantity": 150,
"price": 840.05,
"orders": 1
},
{
"quantity": 75,
"price": 831.2,
"orders": 1
}
],
"sell": [
{
"quantity": 75,
"price": 879.9,
"orders": 1
},
{
"quantity": 150,
"price": 879.95,
"orders": 2
},
{
"quantity": 150,
"price": 880,
"orders": 2
},
{
"quantity": 75,
"price": 912.05,
"orders": 1
},
{
"quantity": 75,
"price": 912.1,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|40011",
"symbol": "SOLARINDS25JUN16250CE",
"last_price": 880,
"volume": 3300,
"average_price": 929.12,
"oi": 14325,
"net_change": 193.9,
"total_buy_quantity": 6975,
"total_sell_quantity": 6525,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 1394.75,
"last_trade_time": "1749462976962",
"oi_day_high": 14400,
"oi_day_low": 13725
},
"NSE_FO:SBIN25JUN800CE": {
"ohlc": {
"open": 27,
"high": 33.5,
"low": 26.4,
"close": 29.7
},
"depth": {
"buy": [
{
"quantity": 3750,
"price": 29.65,
"orders": 4
},
{
"quantity": 9000,
"price": 29.6,
"orders": 7
},
{
"quantity": 3000,
"price": 29.55,
"orders": 4
},
{
"quantity": 2250,
"price": 29.5,
"orders": 3
},
{
"quantity": 3000,
"price": 29.45,
"orders": 2
}
],
"sell": [
{
"quantity": 3000,
"price": 29.75,
"orders": 2
},
{
"quantity": 5250,
"price": 29.8,
"orders": 3
},
{
"quantity": 5250,
"price": 29.85,
"orders": 5
},
{
"quantity": 18000,
"price": 29.9,
"orders": 4
},
{
"quantity": 3750,
"price": 29.95,
"orders": 4
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|136442",
"symbol": "SBIN25JUN800CE",
"last_price": 29.7,
"volume": 6855000,
"average_price": 30.58,
"oi": 4735500,
"net_change": 3.95,
"total_buy_quantity": 150000,
"total_sell_quantity": 534000,
"lower_circuit_limit": 1.5,
"upper_circuit_limit": 50,
"last_trade_time": "1749463192400",
"oi_day_high": 5238000,
"oi_day_low": 4735500
},
"NSE_FO:ACC25JUN1920CE": {
"ohlc": {
"open": 35,
"high": 38.4,
"low": 29.1,
"close": 31.25
},
"depth": {
"buy": [
{
"quantity": 600,
"price": 31,
"orders": 2
},
{
"quantity": 600,
"price": 30.95,
"orders": 2
},
{
"quantity": 300,
"price": 30.9,
"orders": 1
},
{
"quantity": 600,
"price": 30.85,
"orders": 1
},
{
"quantity": 300,
"price": 30.75,
"orders": 1
}
],
"sell": [
{
"quantity": 600,
"price": 31.25,
"orders": 2
},
{
"quantity": 300,
"price": 31.45,
"orders": 1
},
{
"quantity": 300,
"price": 31.9,
"orders": 1
},
{
"quantity": 600,
"price": 31.95,
"orders": 1
},
{
"quantity": 300,
"price": 32.45,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|66075",
"symbol": "ACC25JUN1920CE",
"last_price": 31.25,
"volume": 180900,
"average_price": 31.97,
"oi": 122400,
"net_change": -3.85,
"total_buy_quantity": 52800,
"total_sell_quantity": 63600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 84.25,
"last_trade_time": "1749463195149",
"oi_day_high": 128100,
"oi_day_low": 107400
},
"NSE_FO:HINDCOPPER25JUN250PE": {
"ohlc": {
"open": 4.1,
"high": 5.5,
"low": 3.8,
"close": 3.8
},
"depth": {
"buy": [
{
"quantity": 2650,
"price": 3.95,
"orders": 1
},
{
"quantity": 2650,
"price": 3.9,
"orders": 1
},
{
"quantity": 26500,
"price": 3.8,
"orders": 1
},
{
"quantity": 26500,
"price": 3.1,
"orders": 1
},
{
"quantity": 7950,
"price": 2.55,
"orders": 2
}
],
"sell": [
{
"quantity": 2650,
"price": 4.5,
"orders": 1
},
{
"quantity": 2650,
"price": 4.65,
"orders": 1
},
{
"quantity": 7950,
"price": 4.9,
"orders": 1
},
{
"quantity": 2650,
"price": 5.5,
"orders": 1
},
{
"quantity": 2650,
"price": 6.25,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|97449",
"symbol": "HINDCOPPER25JUN250PE",
"last_price": 3.8,
"volume": 166950,
"average_price": 4.4,
"oi": 1688050,
"net_change": -1.5,
"total_buy_quantity": 84800,
"total_sell_quantity": 45050,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.3,
"last_trade_time": "1749461495110",
"oi_day_high": 1852350,
"oi_day_low": 1688050
},
"NSE_FO:NAUKRI25JUN1440CE": {
"ohlc": {
"open": 95.55,
"high": 115,
"low": 95.55,
"close": 100.15
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 100.85,
"orders": 1
},
{
"quantity": 375,
"price": 100.8,
"orders": 1
},
{
"quantity": 375,
"price": 100.45,
"orders": 1
},
{
"quantity": 375,
"price": 99.3,
"orders": 1
},
{
"quantity": 375,
"price": 99.25,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 102.55,
"orders": 1
},
{
"quantity": 375,
"price": 102.7,
"orders": 1
},
{
"quantity": 375,
"price": 102.75,
"orders": 1
},
{
"quantity": 375,
"price": 103.2,
"orders": 1
},
{
"quantity": 375,
"price": 103.25,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|121963",
"symbol": "NAUKRI25JUN1440CE",
"last_price": 100.15,
"volume": 18750,
"average_price": 106.28,
"oi": 60000,
"net_change": 13.15,
"total_buy_quantity": 41625,
"total_sell_quantity": 37875,
"lower_circuit_limit": 16.4,
"upper_circuit_limit": 157.6,
"last_trade_time": "1749462997618",
"oi_day_high": 62250,
"oi_day_low": 60000
},
"NSE_FO:ITC25JUN420PE": {
"ohlc": {
"open": 5,
"high": 5.45,
"low": 3.95,
"close": 4
},
"depth": {
"buy": [
{
"quantity": 17600,
"price": 4,
"orders": 5
},
{
"quantity": 44800,
"price": 3.95,
"orders": 12
},
{
"quantity": 40000,
"price": 3.9,
"orders": 9
},
{
"quantity": 30400,
"price": 3.85,
"orders": 9
},
{
"quantity": 43200,
"price": 3.8,
"orders": 8
}
],
"sell": [
{
"quantity": 17600,
"price": 4.05,
"orders": 4
},
{
"quantity": 44800,
"price": 4.1,
"orders": 14
},
{
"quantity": 43200,
"price": 4.15,
"orders": 13
},
{
"quantity": 48000,
"price": 4.2,
"orders": 16
},
{
"quantity": 40000,
"price": 4.25,
"orders": 12
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|108862",
"symbol": "ITC25JUN420PE",
"last_price": 4,
"volume": 4870400,
"average_price": 4.57,
"oi": 5484800,
"net_change": -1.35,
"total_buy_quantity": 732800,
"total_sell_quantity": 852800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.35,
"last_trade_time": "1749463196684",
"oi_day_high": 5502400,
"oi_day_low": 5232000
},
"NSE_FO:MCX25JUN6600CE": {
"ohlc": {
"open": 1200,
"high": 1385,
"low": 1200,
"close": 1364.95
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 1356,
"orders": 1
},
{
"quantity": 100,
"price": 1355.95,
"orders": 1
},
{
"quantity": 100,
"price": 1355.9,
"orders": 1
},
{
"quantity": 100,
"price": 1355.85,
"orders": 1
},
{
"quantity": 100,
"price": 1355.8,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 1375.95,
"orders": 1
},
{
"quantity": 100,
"price": 1376,
"orders": 1
},
{
"quantity": 100,
"price": 1376.05,
"orders": 1
},
{
"quantity": 100,
"price": 1378.15,
"orders": 1
},
{
"quantity": 400,
"price": 1403.85,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|118873",
"symbol": "MCX25JUN6600CE",
"last_price": 1364.95,
"volume": 2700,
"average_price": 1288.15,
"oi": 23900,
"net_change": 459.95,
"total_buy_quantity": 8300,
"total_sell_quantity": 7800,
"lower_circuit_limit": 399.6,
"upper_circuit_limit": 2004.05,
"last_trade_time": "1749458730845",
"oi_day_high": 24900,
"oi_day_low": 23900
},
"NSE_FO:LODHA25JUN1460PE": {
"ohlc": {
"open": 23.05,
"high": 29.9,
"low": 21.35,
"close": 24.5
},
"depth": {
"buy": [
{
"quantity": 450,
"price": 23.7,
"orders": 1
},
{
"quantity": 900,
"price": 23.65,
"orders": 1
},
{
"quantity": 900,
"price": 23.25,
"orders": 1
},
{
"quantity": 900,
"price": 22.85,
"orders": 1
},
{
"quantity": 11700,
"price": 22.05,
"orders": 1
}
],
"sell": [
{
"quantity": 450,
"price": 24.4,
"orders": 1
},
{
"quantity": 450,
"price": 24.45,
"orders": 1
},
{
"quantity": 900,
"price": 25.55,
"orders": 1
},
{
"quantity": 900,
"price": 25.95,
"orders": 1
},
{
"quantity": 1350,
"price": 28,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|109951",
"symbol": "LODHA25JUN1460PE",
"last_price": 24.5,
"volume": 84150,
"average_price": 24.58,
"oi": 92250,
"net_change": 0.1,
"total_buy_quantity": 149400,
"total_sell_quantity": 74700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 68.55,
"last_trade_time": "1749462884237",
"oi_day_high": 98100,
"oi_day_low": 83250
},
"NSE_FO:HFCL25JUN88CE": {
"ohlc": {
"open": 6,
"high": 6.55,
"low": 5.5,
"close": 6.15
},
"depth": {
"buy": [
{
"quantity": 8300,
"price": 6.15,
"orders": 2
},
{
"quantity": 4150,
"price": 6.1,
"orders": 1
},
{
"quantity": 16600,
"price": 6.05,
"orders": 2
},
{
"quantity": 29050,
"price": 5.8,
"orders": 2
},
{
"quantity": 62250,
"price": 5.75,
"orders": 2
}
],
"sell": [
{
"quantity": 20750,
"price": 6.3,
"orders": 4
},
{
"quantity": 20750,
"price": 6.35,
"orders": 3
},
{
"quantity": 12450,
"price": 6.4,
"orders": 2
},
{
"quantity": 16600,
"price": 6.45,
"orders": 2
},
{
"quantity": 24900,
"price": 6.5,
"orders": 3
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|96842",
"symbol": "HFCL25JUN88CE",
"last_price": 6.15,
"volume": 410850,
"average_price": 6.26,
"oi": 556100,
"net_change": 0.25,
"total_buy_quantity": 427450,
"total_sell_quantity": 763600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.9,
"last_trade_time": "1749462388141",
"oi_day_high": 605900,
"oi_day_low": 485550
},
"NSE_FO:EXIDEIND25JUN390CE": {
"ohlc": {
"open": 14.2,
"high": 18.9,
"low": 12.45,
"close": 18.85
},
"depth": {
"buy": [
{
"quantity": 1800,
"price": 18.7,
"orders": 1
},
{
"quantity": 3600,
"price": 18.65,
"orders": 2
},
{
"quantity": 5400,
"price": 18.6,
"orders": 3
},
{
"quantity": 9000,
"price": 18.55,
"orders": 4
},
{
"quantity": 1800,
"price": 18.5,
"orders": 1
}
],
"sell": [
{
"quantity": 3600,
"price": 18.85,
"orders": 2
},
{
"quantity": 3600,
"price": 18.9,
"orders": 2
},
{
"quantity": 3600,
"price": 18.95,
"orders": 2
},
{
"quantity": 7200,
"price": 19,
"orders": 3
},
{
"quantity": 1800,
"price": 19.1,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|88767",
"symbol": "EXIDEIND25JUN390CE",
"last_price": 18.85,
"volume": 3610800,
"average_price": 15.98,
"oi": 1020600,
"net_change": 5.8,
"total_buy_quantity": 277200,
"total_sell_quantity": 302400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33.05,
"last_trade_time": "1749463194193",
"oi_day_high": 1350000,
"oi_day_low": 1020600
},
"NSE_FO:SHREECEM25JUN30000CE": {
"ohlc": {
"open": 331.95,
"high": 455.05,
"low": 260,
"close": 417.95
},
"depth": {
"buy": [
{
"quantity": 25,
"price": 409.05,
"orders": 1
},
{
"quantity": 50,
"price": 409,
"orders": 1
},
{
"quantity": 25,
"price": 408.65,
"orders": 1
},
{
"quantity": 50,
"price": 405.2,
"orders": 1
},
{
"quantity": 50,
"price": 403.5,
"orders": 1
}
],
"sell": [
{
"quantity": 25,
"price": 419.95,
"orders": 1
},
{
"quantity": 75,
"price": 420,
"orders": 1
},
{
"quantity": 25,
"price": 429.9,
"orders": 1
},
{
"quantity": 50,
"price": 429.95,
"orders": 1
},
{
"quantity": 25,
"price": 430,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|136776",
"symbol": "SHREECEM25JUN30000CE",
"last_price": 417.95,
"volume": 21875,
"average_price": 364.31,
"oi": 8650,
"net_change": 28.35,
"total_buy_quantity": 5050,
"total_sell_quantity": 2425,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 957.2,
"last_trade_time": "1749463195144",
"oi_day_high": 9725,
"oi_day_low": 8650
},
"NSE_FO:ALKEM25JUN5300PE": {
"ohlc": {
"open": 418.55,
"high": 418.55,
"low": 418.55,
"close": 418.55
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 400.55,
"orders": 2
},
{
"quantity": 100,
"price": 400.5,
"orders": 1
},
{
"quantity": 400,
"price": 400.35,
"orders": 1
},
{
"quantity": 1000,
"price": 394,
"orders": 1
},
{
"quantity": 500,
"price": 392.55,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 434.95,
"orders": 2
},
{
"quantity": 100,
"price": 435,
"orders": 1
},
{
"quantity": 400,
"price": 436.3,
"orders": 1
},
{
"quantity": 500,
"price": 438.75,
"orders": 1
},
{
"quantity": 1000,
"price": 443.65,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|67346",
"symbol": "ALKEM25JUN5300PE",
"last_price": 418.55,
"volume": 0,
"average_price": 0,
"oi": 9100,
"net_change": 0,
"total_buy_quantity": 7700,
"total_sell_quantity": 7400,
"lower_circuit_limit": 234.75,
"upper_circuit_limit": 644.75,
"last_trade_time": "1749024624000",
"oi_day_high": 9100,
"oi_day_low": 8800
},
"NSE_FO:HEROMOTOCO25JUN4350CE": {
"ohlc": {
"open": 72.05,
"high": 103.45,
"low": 67.7,
"close": 91.85
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 92.15,
"orders": 2
},
{
"quantity": 300,
"price": 92.1,
"orders": 2
},
{
"quantity": 150,
"price": 92.05,
"orders": 1
},
{
"quantity": 150,
"price": 92,
"orders": 1
},
{
"quantity": 150,
"price": 91.85,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 93,
"orders": 2
},
{
"quantity": 150,
"price": 93.05,
"orders": 1
},
{
"quantity": 150,
"price": 93.1,
"orders": 1
},
{
"quantity": 150,
"price": 93.35,
"orders": 1
},
{
"quantity": 150,
"price": 93.5,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|95992",
"symbol": "HEROMOTOCO25JUN4350CE",
"last_price": 91.85,
"volume": 533700,
"average_price": 88.67,
"oi": 107100,
"net_change": 23.7,
"total_buy_quantity": 35250,
"total_sell_quantity": 32100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 157.35,
"last_trade_time": "1749463173963",
"oi_day_high": 136050,
"oi_day_low": 107100
},
"NSE_FO:M&M25JUN3000CE": {
"ohlc": {
"open": 157.4,
"high": 167,
"low": 123.6,
"close": 127.5
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 127.4,
"orders": 1
},
{
"quantity": 175,
"price": 127.35,
"orders": 1
},
{
"quantity": 175,
"price": 127.25,
"orders": 1
},
{
"quantity": 175,
"price": 127.2,
"orders": 1
},
{
"quantity": 350,
"price": 127.1,
"orders": 2
}
],
"sell": [
{
"quantity": 350,
"price": 127.9,
"orders": 2
},
{
"quantity": 700,
"price": 128,
"orders": 4
},
{
"quantity": 350,
"price": 128.4,
"orders": 2
},
{
"quantity": 175,
"price": 128.45,
"orders": 1
},
{
"quantity": 350,
"price": 128.5,
"orders": 2
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|116954",
"symbol": "M&M25JUN3000CE",
"last_price": 127.5,
"volume": 241500,
"average_price": 136.52,
"oi": 328825,
"net_change": -19.05,
"total_buy_quantity": 22400,
"total_sell_quantity": 30275,
"lower_circuit_limit": 22.45,
"upper_circuit_limit": 270.65,
"last_trade_time": "1749463168068",
"oi_day_high": 336875,
"oi_day_low": 324625
},
"NSE_FO:RECLTD25JUN410PE": {
"ohlc": {
"open": 6.9,
"high": 7.65,
"low": 4.25,
"close": 4.7
},
"depth": {
"buy": [
{
"quantity": 8000,
"price": 4.6,
"orders": 6
},
{
"quantity": 15000,
"price": 4.55,
"orders": 10
},
{
"quantity": 12000,
"price": 4.5,
"orders": 6
},
{
"quantity": 18000,
"price": 4.45,
"orders": 7
},
{
"quantity": 16000,
"price": 4.4,
"orders": 6
}
],
"sell": [
{
"quantity": 1000,
"price": 4.65,
"orders": 1
},
{
"quantity": 14000,
"price": 4.7,
"orders": 10
},
{
"quantity": 12000,
"price": 4.75,
"orders": 10
},
{
"quantity": 10000,
"price": 4.8,
"orders": 6
},
{
"quantity": 13000,
"price": 4.85,
"orders": 8
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|124184",
"symbol": "RECLTD25JUN410PE",
"last_price": 4.7,
"volume": 3497000,
"average_price": 5.47,
"oi": 2544000,
"net_change": -3.9,
"total_buy_quantity": 504000,
"total_sell_quantity": 389000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.6,
"last_trade_time": "1749463166041",
"oi_day_high": 2599000,
"oi_day_low": 2473000
},
"NSE_FO:HINDUNILVR25JUN2360CE": {
"ohlc": {
"open": 44.55,
"high": 49.5,
"low": 40.45,
"close": 46.9
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 46.8,
"orders": 1
},
{
"quantity": 300,
"price": 46.75,
"orders": 1
},
{
"quantity": 300,
"price": 46.7,
"orders": 1
},
{
"quantity": 300,
"price": 46.65,
"orders": 1
},
{
"quantity": 600,
"price": 46.6,
"orders": 2
}
],
"sell": [
{
"quantity": 600,
"price": 47.1,
"orders": 2
},
{
"quantity": 600,
"price": 47.15,
"orders": 2
},
{
"quantity": 600,
"price": 47.2,
"orders": 2
},
{
"quantity": 900,
"price": 47.25,
"orders": 3
},
{
"quantity": 300,
"price": 47.3,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|98317",
"symbol": "HINDUNILVR25JUN2360CE",
"last_price": 46.9,
"volume": 471300,
"average_price": 45.58,
"oi": 663900,
"net_change": 3.05,
"total_buy_quantity": 41100,
"total_sell_quantity": 72600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 98.5,
"last_trade_time": "1749463188570",
"oi_day_high": 673800,
"oi_day_low": 610500
},
"NSE_FO:BEL25JUN385CE": {
"ohlc": {
"open": 15.2,
"high": 16.6,
"low": 14.8,
"close": 15.05
},
"depth": {
"buy": [
{
"quantity": 17100,
"price": 15,
"orders": 6
},
{
"quantity": 14250,
"price": 14.95,
"orders": 5
},
{
"quantity": 14250,
"price": 14.9,
"orders": 4
},
{
"quantity": 8550,
"price": 14.85,
"orders": 2
},
{
"quantity": 8550,
"price": 14.8,
"orders": 3
}
],
"sell": [
{
"quantity": 2850,
"price": 15.05,
"orders": 1
},
{
"quantity": 8550,
"price": 15.1,
"orders": 3
},
{
"quantity": 11400,
"price": 15.15,
"orders": 4
},
{
"quantity": 11400,
"price": 15.2,
"orders": 4
},
{
"quantity": 8550,
"price": 15.25,
"orders": 3
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|73648",
"symbol": "BEL25JUN385CE",
"last_price": 15.05,
"volume": 1484850,
"average_price": 15.5,
"oi": 2698950,
"net_change": 0.6,
"total_buy_quantity": 361950,
"total_sell_quantity": 621300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 34.45,
"last_trade_time": "1749463164047",
"oi_day_high": 2764500,
"oi_day_low": 2596350
},
"NSE_FO:APLAPOLLO25JUN1820CE": {
"ohlc": {
"open": 107.25,
"high": 109.65,
"low": 90.15,
"close": 90.15
},
"depth": {
"buy": [
{
"quantity": 3500,
"price": 82.6,
"orders": 4
},
{
"quantity": 1400,
"price": 82.55,
"orders": 1
},
{
"quantity": 2100,
"price": 81.6,
"orders": 2
},
{
"quantity": 350,
"price": 81.45,
"orders": 1
},
{
"quantity": 1050,
"price": 80.65,
"orders": 1
}
],
"sell": [
{
"quantity": 700,
"price": 89.3,
"orders": 2
},
{
"quantity": 350,
"price": 89.35,
"orders": 1
},
{
"quantity": 350,
"price": 89.6,
"orders": 1
},
{
"quantity": 700,
"price": 94.65,
"orders": 1
},
{
"quantity": 1400,
"price": 94.7,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|63506",
"symbol": "APLAPOLLO25JUN1820CE",
"last_price": 90.15,
"volume": 5950,
"average_price": 102.79,
"oi": 19600,
"net_change": -22.65,
"total_buy_quantity": 35700,
"total_sell_quantity": 34300,
"lower_circuit_limit": 25.25,
"upper_circuit_limit": 200.35,
"last_trade_time": "1749454755583",
"oi_day_high": 21700,
"oi_day_low": 19600
},
"NSE_FO:ZYDUSLIFE25JUN920CE": {
"ohlc": {
"open": 48.9,
"high": 60.55,
"low": 48.9,
"close": 59.55
},
"depth": {
"buy": [
{
"quantity": 900,
"price": 59.35,
"orders": 1
},
{
"quantity": 1800,
"price": 59.3,
"orders": 2
},
{
"quantity": 900,
"price": 59,
"orders": 1
},
{
"quantity": 900,
"price": 58.65,
"orders": 1
},
{
"quantity": 900,
"price": 58.6,
"orders": 1
}
],
"sell": [
{
"quantity": 900,
"price": 59.95,
"orders": 1
},
{
"quantity": 900,
"price": 60,
"orders": 1
},
{
"quantity": 900,
"price": 60.1,
"orders": 1
},
{
"quantity": 900,
"price": 60.3,
"orders": 1
},
{
"quantity": 900,
"price": 60.7,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|146550",
"symbol": "ZYDUSLIFE25JUN920CE",
"last_price": 59.55,
"volume": 35100,
"average_price": 57.14,
"oi": 66600,
"net_change": 9.25,
"total_buy_quantity": 96300,
"total_sell_quantity": 79200,
"lower_circuit_limit": 13.9,
"upper_circuit_limit": 86.7,
"last_trade_time": "1749462469943",
"oi_day_high": 78300,
"oi_day_low": 66600
},
"NSE_FO:PFC25JUN410PE": {
"ohlc": {
"open": 6.4,
"high": 6.85,
"low": 4.15,
"close": 4.25
},
"depth": {
"buy": [
{
"quantity": 9100,
"price": 4.15,
"orders": 7
},
{
"quantity": 20800,
"price": 4.1,
"orders": 8
},
{
"quantity": 14300,
"price": 4.05,
"orders": 5
},
{
"quantity": 31200,
"price": 4,
"orders": 8
},
{
"quantity": 13000,
"price": 3.95,
"orders": 5
}
],
"sell": [
{
"quantity": 5200,
"price": 4.2,
"orders": 4
},
{
"quantity": 18200,
"price": 4.25,
"orders": 10
},
{
"quantity": 14300,
"price": 4.3,
"orders": 7
},
{
"quantity": 15600,
"price": 4.35,
"orders": 6
},
{
"quantity": 11700,
"price": 4.4,
"orders": 6
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|120805",
"symbol": "PFC25JUN410PE",
"last_price": 4.25,
"volume": 3428100,
"average_price": 5.14,
"oi": 2399800,
"net_change": -3.9,
"total_buy_quantity": 422500,
"total_sell_quantity": 466700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.15,
"last_trade_time": "1749463140004",
"oi_day_high": 2464800,
"oi_day_low": 2302300
},
"NSE_FO:OBEROIRLTY25JUN1740CE": {
"ohlc": {
"open": 165,
"high": 165,
"low": 132.9,
"close": 143.45
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 142,
"orders": 1
},
{
"quantity": 350,
"price": 141.95,
"orders": 1
},
{
"quantity": 350,
"price": 141.9,
"orders": 1
},
{
"quantity": 350,
"price": 141.75,
"orders": 1
},
{
"quantity": 350,
"price": 140.55,
"orders": 1
}
],
"sell": [
{
"quantity": 1400,
"price": 148,
"orders": 1
},
{
"quantity": 350,
"price": 148.05,
"orders": 1
},
{
"quantity": 350,
"price": 148.15,
"orders": 1
},
{
"quantity": 350,
"price": 148.45,
"orders": 1
},
{
"quantity": 1400,
"price": 152,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|118016",
"symbol": "OBEROIRLTY25JUN1740CE",
"last_price": 143.45,
"volume": 11900,
"average_price": 143.41,
"oi": 45150,
"net_change": -20.55,
"total_buy_quantity": 37100,
"total_sell_quantity": 31850,
"lower_circuit_limit": 53.15,
"upper_circuit_limit": 274.85,
"last_trade_time": "1749461158048",
"oi_day_high": 46900,
"oi_day_low": 44450
},
"NSE_FO:ASHOKLEY25JUN240CE": {
"ohlc": {
"open": 8,
"high": 8.75,
"low": 7.1,
"close": 7.8
},
"depth": {
"buy": [
{
"quantity": 5000,
"price": 7.7,
"orders": 2
},
{
"quantity": 10000,
"price": 7.65,
"orders": 3
},
{
"quantity": 2500,
"price": 7.6,
"orders": 1
},
{
"quantity": 7500,
"price": 7.55,
"orders": 2
},
{
"quantity": 5000,
"price": 7.5,
"orders": 2
}
],
"sell": [
{
"quantity": 7500,
"price": 7.85,
"orders": 3
},
{
"quantity": 7500,
"price": 7.9,
"orders": 3
},
{
"quantity": 15000,
"price": 7.95,
"orders": 4
},
{
"quantity": 15000,
"price": 8,
"orders": 5
},
{
"quantity": 2500,
"price": 8.1,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|68879",
"symbol": "ASHOKLEY25JUN240CE",
"last_price": 7.8,
"volume": 3287500,
"average_price": 7.88,
"oi": 2905000,
"net_change": 0.4,
"total_buy_quantity": 380000,
"total_sell_quantity": 752500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.4,
"last_trade_time": "1749463179236",
"oi_day_high": 3110000,
"oi_day_low": 2905000
},
"NSE_FO:IRCTC25JUN770PE": {
"ohlc": {
"open": 10.1,
"high": 10.45,
"low": 6.8,
"close": 7.9
},
"depth": {
"buy": [
{
"quantity": 875,
"price": 7.85,
"orders": 1
},
{
"quantity": 875,
"price": 7.8,
"orders": 1
},
{
"quantity": 5250,
"price": 7.75,
"orders": 5
},
{
"quantity": 875,
"price": 7.7,
"orders": 1
},
{
"quantity": 1750,
"price": 7.65,
"orders": 2
}
],
"sell": [
{
"quantity": 3500,
"price": 8,
"orders": 4
},
{
"quantity": 5250,
"price": 8.05,
"orders": 5
},
{
"quantity": 3500,
"price": 8.1,
"orders": 4
},
{
"quantity": 3500,
"price": 8.15,
"orders": 3
},
{
"quantity": 875,
"price": 8.2,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|104228",
"symbol": "IRCTC25JUN770PE",
"last_price": 7.9,
"volume": 587125,
"average_price": 8.03,
"oi": 463750,
"net_change": -3.25,
"total_buy_quantity": 346500,
"total_sell_quantity": 153125,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.15,
"last_trade_time": "1749463183346",
"oi_day_high": 491750,
"oi_day_low": 434000
},
"NSE_FO:JSL25JUN670PE": {
"ohlc": {
"open": 8.8,
"high": 9.9,
"low": 4,
"close": 4.85
},
"depth": {
"buy": [
{
"quantity": 775,
"price": 4.6,
"orders": 1
},
{
"quantity": 1550,
"price": 4.55,
"orders": 2
},
{
"quantity": 1550,
"price": 4.5,
"orders": 2
},
{
"quantity": 3100,
"price": 4.45,
"orders": 3
},
{
"quantity": 3100,
"price": 4.4,
"orders": 2
}
],
"sell": [
{
"quantity": 2325,
"price": 4.95,
"orders": 3
},
{
"quantity": 1550,
"price": 5,
"orders": 2
},
{
"quantity": 3100,
"price": 5.05,
"orders": 4
},
{
"quantity": 1550,
"price": 5.1,
"orders": 2
},
{
"quantity": 2325,
"price": 5.15,
"orders": 3
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|106186",
"symbol": "JSL25JUN670PE",
"last_price": 4.85,
"volume": 346425,
"average_price": 5.41,
"oi": 77500,
"net_change": -6.1,
"total_buy_quantity": 192200,
"total_sell_quantity": 186775,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.95,
"last_trade_time": "1749463187886",
"oi_day_high": 107725,
"oi_day_low": 37200
},
"NSE_FO:TORNTPHARM25JUN3150CE": {
"ohlc": {
"open": 62.45,
"high": 78.8,
"low": 60,
"close": 78
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 77.4,
"orders": 1
},
{
"quantity": 250,
"price": 77.25,
"orders": 1
},
{
"quantity": 250,
"price": 77.1,
"orders": 1
},
{
"quantity": 250,
"price": 77.05,
"orders": 1
},
{
"quantity": 250,
"price": 76.45,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 79.25,
"orders": 1
},
{
"quantity": 250,
"price": 79.3,
"orders": 1
},
{
"quantity": 250,
"price": 79.4,
"orders": 1
},
{
"quantity": 250,
"price": 79.45,
"orders": 1
},
{
"quantity": 250,
"price": 79.55,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|132673",
"symbol": "TORNTPHARM25JUN3150CE",
"last_price": 78,
"volume": 73500,
"average_price": 69.65,
"oi": 46250,
"net_change": 13.55,
"total_buy_quantity": 18500,
"total_sell_quantity": 22250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 139.1,
"last_trade_time": "1749462993386",
"oi_day_high": 54500,
"oi_day_low": 46250
},
"NSE_FO:UPL25JUN630CE": {
"ohlc": {
"open": 26.85,
"high": 27.25,
"low": 19,
"close": 19.85
},
"depth": {
"buy": [
{
"quantity": 1355,
"price": 19.75,
"orders": 1
},
{
"quantity": 2710,
"price": 19.7,
"orders": 2
},
{
"quantity": 5420,
"price": 19.65,
"orders": 3
},
{
"quantity": 1355,
"price": 19.6,
"orders": 1
},
{
"quantity": 1355,
"price": 19.5,
"orders": 1
}
],
"sell": [
{
"quantity": 1355,
"price": 19.95,
"orders": 1
},
{
"quantity": 4065,
"price": 20,
"orders": 2
},
{
"quantity": 2710,
"price": 20.05,
"orders": 2
},
{
"quantity": 1355,
"price": 20.1,
"orders": 1
},
{
"quantity": 1355,
"price": 20.15,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|134610",
"symbol": "UPL25JUN630CE",
"last_price": 19.85,
"volume": 597555,
"average_price": 21.08,
"oi": 1630065,
"net_change": -3.1,
"total_buy_quantity": 146340,
"total_sell_quantity": 139565,
"lower_circuit_limit": 0.7,
"upper_circuit_limit": 45.2,
"last_trade_time": "1749463181452",
"oi_day_high": 1632775,
"oi_day_low": 1583995
},
"NSE_FO:MAXHEALTH25JUN1140CE": {
"ohlc": {
"open": 54.95,
"high": 72.85,
"low": 54.25,
"close": 69.05
},
"depth": {
"buy": [
{
"quantity": 525,
"price": 67.65,
"orders": 1
},
{
"quantity": 525,
"price": 67.6,
"orders": 1
},
{
"quantity": 1050,
"price": 67,
"orders": 2
},
{
"quantity": 525,
"price": 66.95,
"orders": 1
},
{
"quantity": 525,
"price": 66.7,
"orders": 1
}
],
"sell": [
{
"quantity": 525,
"price": 69,
"orders": 1
},
{
"quantity": 525,
"price": 69.15,
"orders": 1
},
{
"quantity": 525,
"price": 69.2,
"orders": 1
},
{
"quantity": 1050,
"price": 69.25,
"orders": 1
},
{
"quantity": 525,
"price": 70.4,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|113212",
"symbol": "MAXHEALTH25JUN1140CE",
"last_price": 69.05,
"volume": 97125,
"average_price": 62.46,
"oi": 49350,
"net_change": 16.5,
"total_buy_quantity": 57225,
"total_sell_quantity": 20475,
"lower_circuit_limit": 0.75,
"upper_circuit_limit": 104.35,
"last_trade_time": "1749463068841",
"oi_day_high": 61950,
"oi_day_low": 49350
},
"NSE_FO:BIOCON25JUN335PE": {
"ohlc": {
"open": 9.15,
"high": 9.6,
"low": 5.5,
"close": 6.55
},
"depth": {
"buy": [
{
"quantity": 5000,
"price": 6.55,
"orders": 2
},
{
"quantity": 2500,
"price": 6.5,
"orders": 1
},
{
"quantity": 5000,
"price": 6.45,
"orders": 1
},
{
"quantity": 2500,
"price": 6.4,
"orders": 1
},
{
"quantity": 2500,
"price": 6.35,
"orders": 1
}
],
"sell": [
{
"quantity": 2500,
"price": 6.65,
"orders": 1
},
{
"quantity": 5000,
"price": 6.7,
"orders": 2
},
{
"quantity": 10000,
"price": 6.75,
"orders": 3
},
{
"quantity": 2500,
"price": 6.8,
"orders": 1
},
{
"quantity": 7500,
"price": 6.85,
"orders": 2
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|76040",
"symbol": "BIOCON25JUN335PE",
"last_price": 6.55,
"volume": 1290000,
"average_price": 6.84,
"oi": 697500,
"net_change": -4.2,
"total_buy_quantity": 387500,
"total_sell_quantity": 437500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.75,
"last_trade_time": "1749463185041",
"oi_day_high": 697500,
"oi_day_low": 645000
},
"NSE_FO:BAJAJ-AUTO25JUN8900CE": {
"ohlc": {
"open": 101.25,
"high": 111.95,
"low": 85.3,
"close": 93
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 93.5,
"orders": 1
},
{
"quantity": 75,
"price": 93.05,
"orders": 1
},
{
"quantity": 150,
"price": 92.6,
"orders": 1
},
{
"quantity": 75,
"price": 91.75,
"orders": 1
},
{
"quantity": 75,
"price": 91.7,
"orders": 1
}
],
"sell": [
{
"quantity": 75,
"price": 94.2,
"orders": 1
},
{
"quantity": 225,
"price": 94.25,
"orders": 3
},
{
"quantity": 75,
"price": 94.55,
"orders": 1
},
{
"quantity": 75,
"price": 94.85,
"orders": 1
},
{
"quantity": 525,
"price": 95.95,
"orders": 3
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|69453",
"symbol": "BAJAJ-AUTO25JUN8900CE",
"last_price": 93,
"volume": 140250,
"average_price": 96.05,
"oi": 188025,
"net_change": -8.25,
"total_buy_quantity": 30600,
"total_sell_quantity": 31800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 272.1,
"last_trade_time": "1749463195078",
"oi_day_high": 190350,
"oi_day_low": 174150
},
"NSE_FO:BSE25JUN2450PE": {
"ohlc": {
"open": 11.75,
"high": 11.75,
"low": 8.6,
"close": 8.6
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 8.6,
"orders": 1
},
{
"quantity": 375,
"price": 8.55,
"orders": 1
},
{
"quantity": 750,
"price": 8.5,
"orders": 2
},
{
"quantity": 375,
"price": 8.4,
"orders": 1
},
{
"quantity": 750,
"price": 8.35,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 8.75,
"orders": 1
},
{
"quantity": 750,
"price": 8.8,
"orders": 2
},
{
"quantity": 750,
"price": 8.85,
"orders": 2
},
{
"quantity": 375,
"price": 8.9,
"orders": 1
},
{
"quantity": 375,
"price": 8.95,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|49012",
"symbol": "BSE25JUN2450PE",
"last_price": 8.6,
"volume": 195750,
"average_price": 9.43,
"oi": 293625,
"net_change": -4,
"total_buy_quantity": 80250,
"total_sell_quantity": 75375,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 46.9,
"last_trade_time": "1749463170428",
"oi_day_high": 328125,
"oi_day_low": 291750
},
"NSE_FO:IOC25JUN144CE": {
"ohlc": {
"open": 2.3,
"high": 3.3,
"low": 2,
"close": 3.25
},
"depth": {
"buy": [
{
"quantity": 43875,
"price": 3.15,
"orders": 7
},
{
"quantity": 34125,
"price": 3.1,
"orders": 5
},
{
"quantity": 34125,
"price": 3.05,
"orders": 6
},
{
"quantity": 63375,
"price": 3,
"orders": 12
},
{
"quantity": 34125,
"price": 2.95,
"orders": 7
}
],
"sell": [
{
"quantity": 19500,
"price": 3.25,
"orders": 4
},
{
"quantity": 39000,
"price": 3.3,
"orders": 7
},
{
"quantity": 29250,
"price": 3.35,
"orders": 4
},
{
"quantity": 24375,
"price": 3.4,
"orders": 4
},
{
"quantity": 4875,
"price": 3.45,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|107427",
"symbol": "IOC25JUN144CE",
"last_price": 3.25,
"volume": 2115750,
"average_price": 2.87,
"oi": 2301000,
"net_change": 1.05,
"total_buy_quantity": 1150500,
"total_sell_quantity": 1189500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.2,
"last_trade_time": "1749463163937",
"oi_day_high": 2422875,
"oi_day_low": 2145000
},
"NSE_FO:IDEA25JUN7PE": {
"ohlc": {
"open": 0.35,
"high": 0.4,
"low": 0.2,
"close": 0.2
},
"depth": {
"buy": [
{
"quantity": 31280000,
"price": 0.2,
"orders": 100
},
{
"quantity": 22240000,
"price": 0.15,
"orders": 38
},
{
"quantity": 32840000,
"price": 0.1,
"orders": 60
},
{
"quantity": 22160000,
"price": 0.05,
"orders": 34
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 2640000,
"price": 0.25,
"orders": 6
},
{
"quantity": 37160000,
"price": 0.3,
"orders": 71
},
{
"quantity": 15480000,
"price": 0.35,
"orders": 38
},
{
"quantity": 9920000,
"price": 0.4,
"orders": 21
},
{
"quantity": 7240000,
"price": 0.45,
"orders": 21
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|99899",
"symbol": "IDEA25JUN7PE",
"last_price": 0.2,
"volume": 207600000,
"average_price": 0.29,
"oi": 187360000,
"net_change": -0.2,
"total_buy_quantity": 108520000,
"total_sell_quantity": 100720000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.4,
"last_trade_time": "1749463172483",
"oi_day_high": 188040000,
"oi_day_low": 150360000
},
"NSE_FO:BHARATFORG25JUN1260CE": {
"ohlc": {
"open": 61.9,
"high": 104.95,
"low": 61.85,
"close": 92.65
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 92.25,
"orders": 2
},
{
"quantity": 500,
"price": 92.2,
"orders": 1
},
{
"quantity": 500,
"price": 91.85,
"orders": 1
},
{
"quantity": 500,
"price": 91.8,
"orders": 1
},
{
"quantity": 500,
"price": 90.1,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 92.9,
"orders": 2
},
{
"quantity": 500,
"price": 94.4,
"orders": 1
},
{
"quantity": 1000,
"price": 94.45,
"orders": 1
},
{
"quantity": 500,
"price": 94.65,
"orders": 1
},
{
"quantity": 2000,
"price": 94.7,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|73998",
"symbol": "BHARATFORG25JUN1260CE",
"last_price": 92.65,
"volume": 378000,
"average_price": 83.67,
"oi": 222500,
"net_change": 33.4,
"total_buy_quantity": 64000,
"total_sell_quantity": 36000,
"lower_circuit_limit": 4.85,
"upper_circuit_limit": 193.9,
"last_trade_time": "1749463111213",
"oi_day_high": 329000,
"oi_day_low": 222500
},
"NSE_FO:DMART25JUN4000CE": {
"ohlc": {
"open": 233,
"high": 260,
"low": 212,
"close": 229.5
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 225.65,
"orders": 2
},
{
"quantity": 150,
"price": 225.55,
"orders": 1
},
{
"quantity": 150,
"price": 224.7,
"orders": 1
},
{
"quantity": 150,
"price": 224.6,
"orders": 1
},
{
"quantity": 150,
"price": 224.4,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 231.1,
"orders": 1
},
{
"quantity": 150,
"price": 231.15,
"orders": 1
},
{
"quantity": 150,
"price": 231.25,
"orders": 1
},
{
"quantity": 150,
"price": 232.95,
"orders": 1
},
{
"quantity": 600,
"price": 240.45,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|87120",
"symbol": "DMART25JUN4000CE",
"last_price": 229.5,
"volume": 4050,
"average_price": 234.14,
"oi": 31050,
"net_change": -19.7,
"total_buy_quantity": 16350,
"total_sell_quantity": 15450,
"lower_circuit_limit": 73.65,
"upper_circuit_limit": 424.75,
"last_trade_time": "1749458830986",
"oi_day_high": 31950,
"oi_day_low": 31050
},
"NSE_FO:BANKBARODA25JUN234.15PE": {
"ohlc": {
"open": 1.3,
"high": 1.45,
"low": 1.05,
"close": 1.2
},
"depth": {
"buy": [
{
"quantity": 46800,
"price": 1.15,
"orders": 9
},
{
"quantity": 29250,
"price": 1.1,
"orders": 6
},
{
"quantity": 32175,
"price": 1.05,
"orders": 5
},
{
"quantity": 70200,
"price": 1,
"orders": 5
},
{
"quantity": 87750,
"price": 0.95,
"orders": 2
}
],
"sell": [
{
"quantity": 64350,
"price": 1.25,
"orders": 10
},
{
"quantity": 84825,
"price": 1.3,
"orders": 3
},
{
"quantity": 32175,
"price": 1.35,
"orders": 9
},
{
"quantity": 8775,
"price": 1.4,
"orders": 3
},
{
"quantity": 8775,
"price": 1.45,
"orders": 3
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|72701",
"symbol": "BANKBARODA25JUN234.15PE",
"last_price": 1.2,
"volume": 775125,
"average_price": 1.16,
"oi": 623025,
"net_change": -0.45,
"total_buy_quantity": 511875,
"total_sell_quantity": 546975,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.65,
"last_trade_time": "1749462684509",
"oi_day_high": 1000350,
"oi_day_low": 620100
},
"NSE_FO:JINDALSTEL25JUN970PE": {
"ohlc": {
"open": 24.15,
"high": 26.15,
"low": 19.35,
"close": 21.3
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 21.1,
"orders": 1
},
{
"quantity": 2500,
"price": 21.05,
"orders": 3
},
{
"quantity": 1250,
"price": 21,
"orders": 2
},
{
"quantity": 1250,
"price": 20.95,
"orders": 2
},
{
"quantity": 3125,
"price": 20.9,
"orders": 2
}
],
"sell": [
{
"quantity": 625,
"price": 21.45,
"orders": 1
},
{
"quantity": 625,
"price": 21.5,
"orders": 1
},
{
"quantity": 1250,
"price": 21.55,
"orders": 1
},
{
"quantity": 1250,
"price": 21.6,
"orders": 2
},
{
"quantity": 625,
"price": 21.7,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|105382",
"symbol": "JINDALSTEL25JUN970PE",
"last_price": 21.3,
"volume": 284375,
"average_price": 21.01,
"oi": 108125,
"net_change": -4.7,
"total_buy_quantity": 238750,
"total_sell_quantity": 109375,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 55.85,
"last_trade_time": "1749463173548",
"oi_day_high": 110000,
"oi_day_low": 76875
},
"NSE_FO:CONCOR25JUN790PE": {
"ohlc": {
"open": 9.9,
"high": 12.85,
"low": 9.5,
"close": 11.75
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 11.55,
"orders": 1
},
{
"quantity": 2000,
"price": 11.5,
"orders": 2
},
{
"quantity": 1000,
"price": 11.45,
"orders": 1
},
{
"quantity": 1000,
"price": 11.4,
"orders": 1
},
{
"quantity": 1000,
"price": 11.35,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 11.7,
"orders": 1
},
{
"quantity": 3000,
"price": 11.75,
"orders": 3
},
{
"quantity": 1000,
"price": 11.8,
"orders": 1
},
{
"quantity": 1000,
"price": 11.85,
"orders": 1
},
{
"quantity": 4000,
"price": 11.9,
"orders": 2
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|85238",
"symbol": "CONCOR25JUN790PE",
"last_price": 11.75,
"volume": 189000,
"average_price": 11.34,
"oi": 227000,
"net_change": 1.8,
"total_buy_quantity": 218000,
"total_sell_quantity": 164000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.95,
"last_trade_time": "1749463141358",
"oi_day_high": 233000,
"oi_day_low": 214000
},
"NSE_FO:PATANJALI25JUN1760CE": {
"ohlc": {
"open": 23.35,
"high": 23.8,
"low": 17.4,
"close": 18.35
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 18.2,
"orders": 1
},
{
"quantity": 300,
"price": 18.05,
"orders": 1
},
{
"quantity": 300,
"price": 18,
"orders": 1
},
{
"quantity": 900,
"price": 17.95,
"orders": 3
},
{
"quantity": 300,
"price": 17.9,
"orders": 1
}
],
"sell": [
{
"quantity": 600,
"price": 18.7,
"orders": 2
},
{
"quantity": 300,
"price": 18.95,
"orders": 1
},
{
"quantity": 600,
"price": 19,
"orders": 1
},
{
"quantity": 300,
"price": 19.05,
"orders": 1
},
{
"quantity": 300,
"price": 19.1,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|127515",
"symbol": "PATANJALI25JUN1760CE",
"last_price": 18.35,
"volume": 30000,
"average_price": 19.32,
"oi": 44700,
"net_change": -4.8,
"total_buy_quantity": 84300,
"total_sell_quantity": 63300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 64.05,
"last_trade_time": "1749463176785",
"oi_day_high": 45600,
"oi_day_low": 39300
},
"NSE_FO:SIEMENS25JUN3300PE": {
"ohlc": {
"open": 84.55,
"high": 85.1,
"low": 50,
"close": 56.35
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 55.9,
"orders": 1
},
{
"quantity": 150,
"price": 55.85,
"orders": 2
},
{
"quantity": 150,
"price": 55.75,
"orders": 2
},
{
"quantity": 375,
"price": 55.65,
"orders": 2
},
{
"quantity": 225,
"price": 55.55,
"orders": 1
}
],
"sell": [
{
"quantity": 75,
"price": 56.3,
"orders": 1
},
{
"quantity": 300,
"price": 56.35,
"orders": 1
},
{
"quantity": 75,
"price": 56.6,
"orders": 1
},
{
"quantity": 75,
"price": 56.65,
"orders": 1
},
{
"quantity": 225,
"price": 56.75,
"orders": 2
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|126399",
"symbol": "SIEMENS25JUN3300PE",
"last_price": 56.35,
"volume": 282975,
"average_price": 59.81,
"oi": 271350,
"net_change": -32.9,
"total_buy_quantity": 14475,
"total_sell_quantity": 16725,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 199.15,
"last_trade_time": "1749463169428",
"oi_day_high": 272475,
"oi_day_low": 245475
},
"NSE_FO:JUBLFOOD25JUN670CE": {
"ohlc": {
"open": 37,
"high": 38.35,
"low": 33.15,
"close": 37.7
},
"depth": {
"buy": [
{
"quantity": 1250,
"price": 37.8,
"orders": 1
},
{
"quantity": 1250,
"price": 37.75,
"orders": 1
},
{
"quantity": 1250,
"price": 37.7,
"orders": 1
},
{
"quantity": 2500,
"price": 37.65,
"orders": 2
},
{
"quantity": 2500,
"price": 37.05,
"orders": 1
}
],
"sell": [
{
"quantity": 1250,
"price": 38.35,
"orders": 1
},
{
"quantity": 1250,
"price": 38.4,
"orders": 1
},
{
"quantity": 2500,
"price": 38.45,
"orders": 1
},
{
"quantity": 1250,
"price": 38.6,
"orders": 1
},
{
"quantity": 1250,
"price": 38.95,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|107498",
"symbol": "JUBLFOOD25JUN670CE",
"last_price": 37.7,
"volume": 75000,
"average_price": 36.3,
"oi": 266250,
"net_change": 3.85,
"total_buy_quantity": 105000,
"total_sell_quantity": 118750,
"lower_circuit_limit": 4.95,
"upper_circuit_limit": 62.75,
"last_trade_time": "1749462870743",
"oi_day_high": 287500,
"oi_day_low": 266250
},
"NSE_FO:ANGELONE25JUN3000CE": {
"ohlc": {
"open": 290,
"high": 305.2,
"low": 245.45,
"close": 251.35
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 249.1,
"orders": 1
},
{
"quantity": 200,
"price": 249.05,
"orders": 1
},
{
"quantity": 200,
"price": 248.1,
"orders": 1
},
{
"quantity": 400,
"price": 248.05,
"orders": 1
},
{
"quantity": 200,
"price": 246.1,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 253.4,
"orders": 1
},
{
"quantity": 200,
"price": 253.45,
"orders": 1
},
{
"quantity": 200,
"price": 253.6,
"orders": 1
},
{
"quantity": 200,
"price": 253.75,
"orders": 1
},
{
"quantity": 200,
"price": 253.85,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|67972",
"symbol": "ANGELONE25JUN3000CE",
"last_price": 251.35,
"volume": 106800,
"average_price": 274.32,
"oi": 73800,
"net_change": -15.85,
"total_buy_quantity": 15400,
"total_sell_quantity": 26000,
"lower_circuit_limit": 40.95,
"upper_circuit_limit": 493.45,
"last_trade_time": "1749463088434",
"oi_day_high": 134400,
"oi_day_low": 73200
},
"NSE_FO:BAJFINANCE25JUN9200CE": {
"ohlc": {
"open": 400,
"high": 638.45,
"low": 331.2,
"close": 500.85
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 501.55,
"orders": 1
},
{
"quantity": 125,
"price": 501.5,
"orders": 1
},
{
"quantity": 125,
"price": 495.05,
"orders": 1
},
{
"quantity": 500,
"price": 495,
"orders": 2
},
{
"quantity": 125,
"price": 492.8,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 504.85,
"orders": 1
},
{
"quantity": 125,
"price": 505,
"orders": 1
},
{
"quantity": 125,
"price": 505.35,
"orders": 1
},
{
"quantity": 125,
"price": 507.95,
"orders": 1
},
{
"quantity": 125,
"price": 508,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|72654",
"symbol": "BAJFINANCE25JUN9200CE",
"last_price": 500.85,
"volume": 193875,
"average_price": 472.53,
"oi": 156250,
"net_change": 180.45,
"total_buy_quantity": 17250,
"total_sell_quantity": 12375,
"lower_circuit_limit": 21.3,
"upper_circuit_limit": 908.15,
"last_trade_time": "1749463138711",
"oi_day_high": 213500,
"oi_day_low": 156250
},
"NSE_FO:RELIANCE25JUN1420CE": {
"ohlc": {
"open": 46.35,
"high": 48,
"low": 41.4,
"close": 42.9
},
"depth": {
"buy": [
{
"quantity": 1500,
"price": 42.7,
"orders": 3
},
{
"quantity": 500,
"price": 42.65,
"orders": 1
},
{
"quantity": 500,
"price": 42.6,
"orders": 1
},
{
"quantity": 1000,
"price": 42.55,
"orders": 2
},
{
"quantity": 500,
"price": 42.5,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 42.9,
"orders": 1
},
{
"quantity": 500,
"price": 42.95,
"orders": 1
},
{
"quantity": 1500,
"price": 43,
"orders": 3
},
{
"quantity": 1000,
"price": 43.05,
"orders": 2
},
{
"quantity": 500,
"price": 43.1,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|134975",
"symbol": "RELIANCE25JUN1420CE",
"last_price": 42.9,
"volume": 672500,
"average_price": 44.24,
"oi": 1895500,
"net_change": 1.9,
"total_buy_quantity": 85500,
"total_sell_quantity": 138500,
"lower_circuit_limit": 2,
"upper_circuit_limit": 80,
"last_trade_time": "1749463189273",
"oi_day_high": 1946500,
"oi_day_low": 1894000
},
"NSE_FO:PAGEIND25JUN46500PE": {
"ohlc": {
"open": 893.2,
"high": 970.2,
"low": 872.45,
"close": 898.95
},
"depth": {
"buy": [
{
"quantity": 60,
"price": 726.05,
"orders": 2
},
{
"quantity": 15,
"price": 726,
"orders": 1
},
{
"quantity": 60,
"price": 720.7,
"orders": 1
},
{
"quantity": 150,
"price": 714.65,
"orders": 1
},
{
"quantity": 150,
"price": 579.2,
"orders": 1
}
],
"sell": [
{
"quantity": 45,
"price": 1061.95,
"orders": 1
},
{
"quantity": 15,
"price": 1062,
"orders": 1
},
{
"quantity": 75,
"price": 1081.7,
"orders": 1
},
{
"quantity": 105,
"price": 1122.6,
"orders": 2
},
{
"quantity": 150,
"price": 1129.1,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|119400",
"symbol": "PAGEIND25JUN46500PE",
"last_price": 898.95,
"volume": 90,
"average_price": 916.05,
"oi": 165,
"net_change": -41.25,
"total_buy_quantity": 555,
"total_sell_quantity": 540,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 2059.1,
"last_trade_time": "1749450967568",
"oi_day_high": 195,
"oi_day_low": 165
},
"NSE_FO:CUMMINSIND25JUN3200CE": {
"ohlc": {
"open": 237,
"high": 250,
"low": 224.8,
"close": 243
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 241.85,
"orders": 1
},
{
"quantity": 150,
"price": 241.8,
"orders": 1
},
{
"quantity": 150,
"price": 241.7,
"orders": 1
},
{
"quantity": 150,
"price": 240.9,
"orders": 1
},
{
"quantity": 150,
"price": 240.85,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 246,
"orders": 1
},
{
"quantity": 150,
"price": 246.05,
"orders": 1
},
{
"quantity": 150,
"price": 247.4,
"orders": 1
},
{
"quantity": 150,
"price": 247.5,
"orders": 1
},
{
"quantity": 150,
"price": 248.9,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|83928",
"symbol": "CUMMINSIND25JUN3200CE",
"last_price": 243,
"volume": 4500,
"average_price": 235.12,
"oi": 56250,
"net_change": 24.05,
"total_buy_quantity": 17400,
"total_sell_quantity": 10950,
"lower_circuit_limit": 53.95,
"upper_circuit_limit": 383.95,
"last_trade_time": "1749463119901",
"oi_day_high": 58800,
"oi_day_low": 56250
},
"NSE_FO:IRFC25JUN140PE": {
"ohlc": {
"open": 2.05,
"high": 2.05,
"low": 1.4,
"close": 1.85
},
"depth": {
"buy": [
{
"quantity": 38775,
"price": 1.8,
"orders": 8
},
{
"quantity": 63450,
"price": 1.75,
"orders": 9
},
{
"quantity": 56400,
"price": 1.7,
"orders": 9
},
{
"quantity": 63450,
"price": 1.65,
"orders": 6
},
{
"quantity": 144525,
"price": 1.6,
"orders": 7
}
],
"sell": [
{
"quantity": 24675,
"price": 1.85,
"orders": 3
},
{
"quantity": 52875,
"price": 1.9,
"orders": 10
},
{
"quantity": 42300,
"price": 1.95,
"orders": 7
},
{
"quantity": 31725,
"price": 2,
"orders": 6
},
{
"quantity": 49350,
"price": 2.05,
"orders": 11
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|108508",
"symbol": "IRFC25JUN140PE",
"last_price": 1.85,
"volume": 2245425,
"average_price": 1.68,
"oi": 6658725,
"net_change": -0.15,
"total_buy_quantity": 1057500,
"total_sell_quantity": 916500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22,
"last_trade_time": "1749463198498",
"oi_day_high": 6690450,
"oi_day_low": 6612900
},
"NSE_FO:ICICIGI25JUN1860CE": {
"ohlc": {
"open": 155,
"high": 156.85,
"low": 155,
"close": 156.85
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 167.95,
"orders": 1
},
{
"quantity": 250,
"price": 167.9,
"orders": 1
},
{
"quantity": 1250,
"price": 163.7,
"orders": 1
},
{
"quantity": 1000,
"price": 163.25,
"orders": 1
},
{
"quantity": 2500,
"price": 161.3,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 173.75,
"orders": 1
},
{
"quantity": 250,
"price": 173.8,
"orders": 1
},
{
"quantity": 250,
"price": 173.9,
"orders": 1
},
{
"quantity": 250,
"price": 174,
"orders": 1
},
{
"quantity": 1000,
"price": 178.95,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|99086",
"symbol": "ICICIGI25JUN1860CE",
"last_price": 156.85,
"volume": 500,
"average_price": 155.92,
"oi": 27000,
"net_change": -0.55,
"total_buy_quantity": 19250,
"total_sell_quantity": 19750,
"lower_circuit_limit": 72.05,
"upper_circuit_limit": 242.75,
"last_trade_time": "1749454157320",
"oi_day_high": 27000,
"oi_day_low": 26750
},
"NSE_FO:DALBHARAT25JUN2040CE": {
"ohlc": {
"open": 88.6,
"high": 99.95,
"low": 74.65,
"close": 98
},
"depth": {
"buy": [
{
"quantity": 275,
"price": 100.35,
"orders": 1
},
{
"quantity": 275,
"price": 100.3,
"orders": 1
},
{
"quantity": 275,
"price": 100.25,
"orders": 1
},
{
"quantity": 275,
"price": 100.15,
"orders": 1
},
{
"quantity": 275,
"price": 99.6,
"orders": 1
}
],
"sell": [
{
"quantity": 550,
"price": 104.1,
"orders": 2
},
{
"quantity": 275,
"price": 104.15,
"orders": 1
},
{
"quantity": 275,
"price": 104.25,
"orders": 1
},
{
"quantity": 275,
"price": 104.6,
"orders": 1
},
{
"quantity": 1100,
"price": 107.3,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|84820",
"symbol": "DALBHARAT25JUN2040CE",
"last_price": 98,
"volume": 7150,
"average_price": 88.7,
"oi": 8525,
"net_change": -1.7,
"total_buy_quantity": 18425,
"total_sell_quantity": 31625,
"lower_circuit_limit": 19.8,
"upper_circuit_limit": 179.6,
"last_trade_time": "1749462858160",
"oi_day_high": 8525,
"oi_day_low": 7150
},
"NSE_FO:ICICIBANK25JUN1460CE": {
"ohlc": {
"open": 26,
"high": 26.95,
"low": 15.15,
"close": 15.35
},
"depth": {
"buy": [
{
"quantity": 1400,
"price": 15.25,
"orders": 1
},
{
"quantity": 4900,
"price": 15.2,
"orders": 6
},
{
"quantity": 8400,
"price": 15.15,
"orders": 9
},
{
"quantity": 6300,
"price": 15.1,
"orders": 6
},
{
"quantity": 9100,
"price": 15.05,
"orders": 7
}
],
"sell": [
{
"quantity": 1400,
"price": 15.35,
"orders": 1
},
{
"quantity": 6300,
"price": 15.4,
"orders": 8
},
{
"quantity": 5600,
"price": 15.45,
"orders": 5
},
{
"quantity": 11900,
"price": 15.5,
"orders": 6
},
{
"quantity": 14700,
"price": 15.55,
"orders": 6
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|100158",
"symbol": "ICICIBANK25JUN1460CE",
"last_price": 15.35,
"volume": 6752900,
"average_price": 18.78,
"oi": 4061400,
"net_change": -8.95,
"total_buy_quantity": 511700,
"total_sell_quantity": 578200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 53.4,
"last_trade_time": "1749463197640",
"oi_day_high": 4093600,
"oi_day_low": 2474500
},
"NSE_FO:ETERNAL25JUN230CE": {
"ohlc": {
"open": 33.4,
"high": 33.9,
"low": 27.45,
"close": 29.05
},
"depth": {
"buy": [
{
"quantity": 4000,
"price": 28.9,
"orders": 2
},
{
"quantity": 2000,
"price": 28.8,
"orders": 1
},
{
"quantity": 2000,
"price": 28.75,
"orders": 1
},
{
"quantity": 2000,
"price": 28.65,
"orders": 1
},
{
"quantity": 6000,
"price": 28.6,
"orders": 1
}
],
"sell": [
{
"quantity": 4000,
"price": 29.15,
"orders": 2
},
{
"quantity": 2000,
"price": 29.2,
"orders": 1
},
{
"quantity": 2000,
"price": 29.25,
"orders": 1
},
{
"quantity": 2000,
"price": 29.3,
"orders": 1
},
{
"quantity": 2000,
"price": 29.35,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|146382",
"symbol": "ETERNAL25JUN230CE",
"last_price": 29.05,
"volume": 636000,
"average_price": 30.35,
"oi": 2570000,
"net_change": -4.35,
"total_buy_quantity": 206000,
"total_sell_quantity": 276000,
"lower_circuit_limit": 13.4,
"upper_circuit_limit": 53.4,
"last_trade_time": "1749463097628",
"oi_day_high": 2780000,
"oi_day_low": 2570000
},
"NSE_FO:UNIONBANK25JUN140PE": {
"ohlc": {
"open": 0.75,
"high": 0.8,
"low": 0.55,
"close": 0.75
},
"depth": {
"buy": [
{
"quantity": 53100,
"price": 0.65,
"orders": 5
},
{
"quantity": 30975,
"price": 0.6,
"orders": 3
},
{
"quantity": 53100,
"price": 0.55,
"orders": 7
},
{
"quantity": 115050,
"price": 0.5,
"orders": 9
},
{
"quantity": 115050,
"price": 0.45,
"orders": 4
}
],
"sell": [
{
"quantity": 30975,
"price": 0.75,
"orders": 5
},
{
"quantity": 39825,
"price": 0.8,
"orders": 4
},
{
"quantity": 13275,
"price": 0.85,
"orders": 1
},
{
"quantity": 26550,
"price": 0.9,
"orders": 3
},
{
"quantity": 26550,
"price": 0.95,
"orders": 3
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|145516",
"symbol": "UNIONBANK25JUN140PE",
"last_price": 0.75,
"volume": 1393875,
"average_price": 0.68,
"oi": 4557750,
"net_change": -0.25,
"total_buy_quantity": 1907175,
"total_sell_quantity": 818625,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21,
"last_trade_time": "1749463153766",
"oi_day_high": 4575450,
"oi_day_low": 4163925
},
"NSE_FO:TORNTPOWER25JUN1400CE": {
"ohlc": {
"open": 52,
"high": 52.65,
"low": 44.4,
"close": 47.5
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 46.7,
"orders": 1
},
{
"quantity": 1125,
"price": 46.4,
"orders": 1
},
{
"quantity": 375,
"price": 46.3,
"orders": 1
},
{
"quantity": 375,
"price": 46.15,
"orders": 1
},
{
"quantity": 1125,
"price": 46.05,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 47.45,
"orders": 1
},
{
"quantity": 375,
"price": 47.5,
"orders": 1
},
{
"quantity": 375,
"price": 47.55,
"orders": 1
},
{
"quantity": 750,
"price": 47.95,
"orders": 1
},
{
"quantity": 375,
"price": 48.5,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|144932",
"symbol": "TORNTPOWER25JUN1400CE",
"last_price": 47.5,
"volume": 79875,
"average_price": 47.83,
"oi": 105375,
"net_change": -1.6,
"total_buy_quantity": 34125,
"total_sell_quantity": 36750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 108.75,
"last_trade_time": "1749463118783",
"oi_day_high": 105375,
"oi_day_low": 78000
},
"NSE_FO:BRITANNIA25JUN5500CE": {
"ohlc": {
"open": 189.95,
"high": 248,
"low": 174.45,
"close": 245.8
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 241.4,
"orders": 1
},
{
"quantity": 100,
"price": 241.35,
"orders": 1
},
{
"quantity": 100,
"price": 241.3,
"orders": 1
},
{
"quantity": 100,
"price": 241.2,
"orders": 1
},
{
"quantity": 200,
"price": 240.05,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 249.85,
"orders": 1
},
{
"quantity": 100,
"price": 249.9,
"orders": 1
},
{
"quantity": 100,
"price": 250,
"orders": 1
},
{
"quantity": 400,
"price": 256.4,
"orders": 1
},
{
"quantity": 400,
"price": 257.45,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|77275",
"symbol": "BRITANNIA25JUN5500CE",
"last_price": 245.8,
"volume": 18200,
"average_price": 200.08,
"oi": 27800,
"net_change": 67.6,
"total_buy_quantity": 6500,
"total_sell_quantity": 3500,
"lower_circuit_limit": 32.7,
"upper_circuit_limit": 323.7,
"last_trade_time": "1749462742315",
"oi_day_high": 30300,
"oi_day_low": 27800
},
"NSE_FO:APOLLOHOSP25JUN6900PE": {
"ohlc": {
"open": 91.15,
"high": 123.5,
"low": 87.95,
"close": 97.7
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 98.15,
"orders": 1
},
{
"quantity": 125,
"price": 98.1,
"orders": 1
},
{
"quantity": 250,
"price": 97.8,
"orders": 1
},
{
"quantity": 375,
"price": 96.15,
"orders": 1
},
{
"quantity": 125,
"price": 96.1,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 99.25,
"orders": 1
},
{
"quantity": 125,
"price": 99.5,
"orders": 1
},
{
"quantity": 375,
"price": 99.55,
"orders": 1
},
{
"quantity": 125,
"price": 99.8,
"orders": 1
},
{
"quantity": 375,
"price": 101.85,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|68428",
"symbol": "APOLLOHOSP25JUN6900PE",
"last_price": 97.7,
"volume": 124875,
"average_price": 108.28,
"oi": 99000,
"net_change": 0.55,
"total_buy_quantity": 20500,
"total_sell_quantity": 17375,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 223.6,
"last_trade_time": "1749463185294",
"oi_day_high": 101125,
"oi_day_low": 78750
},
"NSE_FO:GRASIM25JUN2580CE": {
"ohlc": {
"open": 58.6,
"high": 73.75,
"low": 51.9,
"close": 68
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 68.2,
"orders": 1
},
{
"quantity": 250,
"price": 68.15,
"orders": 1
},
{
"quantity": 250,
"price": 68.1,
"orders": 1
},
{
"quantity": 500,
"price": 67.85,
"orders": 1
},
{
"quantity": 250,
"price": 67.8,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 69,
"orders": 2
},
{
"quantity": 250,
"price": 69.3,
"orders": 1
},
{
"quantity": 750,
"price": 69.7,
"orders": 2
},
{
"quantity": 250,
"price": 69.75,
"orders": 1
},
{
"quantity": 250,
"price": 70.4,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|93084",
"symbol": "GRASIM25JUN2580CE",
"last_price": 68,
"volume": 447000,
"average_price": 63.99,
"oi": 56000,
"net_change": 14.4,
"total_buy_quantity": 26500,
"total_sell_quantity": 38750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 112.65,
"last_trade_time": "1749463188564",
"oi_day_high": 107500,
"oi_day_low": 56000
},
"NSE_FO:ASIANPAINT25JUN2300PE": {
"ohlc": {
"open": 80.65,
"high": 90,
"low": 74.85,
"close": 77.6
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 77.65,
"orders": 1
},
{
"quantity": 400,
"price": 77.6,
"orders": 2
},
{
"quantity": 200,
"price": 77.4,
"orders": 1
},
{
"quantity": 200,
"price": 77.1,
"orders": 1
},
{
"quantity": 400,
"price": 77.05,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 78.15,
"orders": 1
},
{
"quantity": 200,
"price": 78.2,
"orders": 1
},
{
"quantity": 200,
"price": 78.4,
"orders": 1
},
{
"quantity": 400,
"price": 78.45,
"orders": 1
},
{
"quantity": 200,
"price": 78.9,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|65511",
"symbol": "ASIANPAINT25JUN2300PE",
"last_price": 77.6,
"volume": 79400,
"average_price": 81.1,
"oi": 519600,
"net_change": -2,
"total_buy_quantity": 29600,
"total_sell_quantity": 34400,
"lower_circuit_limit": 23.2,
"upper_circuit_limit": 136,
"last_trade_time": "1749463171539",
"oi_day_high": 528400,
"oi_day_low": 519600
},
"NSE_FO:LTF25JUN172.5PE": {
"ohlc": {
"open": 0.6,
"high": 0.6,
"low": 0.45,
"close": 0.5
},
"depth": {
"buy": [
{
"quantity": 26772,
"price": 0.45,
"orders": 6
},
{
"quantity": 49082,
"price": 0.4,
"orders": 5
},
{
"quantity": 147246,
"price": 0.35,
"orders": 6
},
{
"quantity": 200790,
"price": 0.3,
"orders": 8
},
{
"quantity": 120474,
"price": 0.25,
"orders": 5
}
],
"sell": [
{
"quantity": 26772,
"price": 0.55,
"orders": 6
},
{
"quantity": 17848,
"price": 0.6,
"orders": 3
},
{
"quantity": 31234,
"price": 0.65,
"orders": 6
},
{
"quantity": 17848,
"price": 0.7,
"orders": 4
},
{
"quantity": 17848,
"price": 0.75,
"orders": 4
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|110753",
"symbol": "LTF25JUN172.5PE",
"last_price": 0.5,
"volume": 928096,
"average_price": 0.49,
"oi": 1164582,
"net_change": -0.3,
"total_buy_quantity": 1017336,
"total_sell_quantity": 593446,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.8,
"last_trade_time": "1749462826564",
"oi_day_high": 1164582,
"oi_day_low": 651452
},
"NSE_FO:AXISBANK25JUN1200CE": {
"ohlc": {
"open": 21.1,
"high": 38.6,
"low": 21.1,
"close": 35.25
},
"depth": {
"buy": [
{
"quantity": 1875,
"price": 35.1,
"orders": 3
},
{
"quantity": 1875,
"price": 35.05,
"orders": 3
},
{
"quantity": 1875,
"price": 35,
"orders": 3
},
{
"quantity": 2500,
"price": 34.95,
"orders": 4
},
{
"quantity": 1250,
"price": 34.9,
"orders": 2
}
],
"sell": [
{
"quantity": 4375,
"price": 35.25,
"orders": 1
},
{
"quantity": 625,
"price": 35.3,
"orders": 1
},
{
"quantity": 1875,
"price": 35.35,
"orders": 3
},
{
"quantity": 4375,
"price": 35.4,
"orders": 3
},
{
"quantity": 1250,
"price": 35.45,
"orders": 2
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|71194",
"symbol": "AXISBANK25JUN1200CE",
"last_price": 35.25,
"volume": 5000000,
"average_price": 33,
"oi": 2517500,
"net_change": 14.3,
"total_buy_quantity": 259375,
"total_sell_quantity": 263750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 75.3,
"last_trade_time": "1749463198467",
"oi_day_high": 2896250,
"oi_day_low": 2517500
},
"NSE_FO:OFSS25JUN8500PE": {
"ohlc": {
"open": 75,
"high": 95,
"low": 41.25,
"close": 44
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 44,
"orders": 2
},
{
"quantity": 50,
"price": 43.7,
"orders": 1
},
{
"quantity": 50,
"price": 43.1,
"orders": 1
},
{
"quantity": 50,
"price": 43.05,
"orders": 1
},
{
"quantity": 100,
"price": 43,
"orders": 2
}
],
"sell": [
{
"quantity": 100,
"price": 44.45,
"orders": 2
},
{
"quantity": 50,
"price": 44.5,
"orders": 1
},
{
"quantity": 50,
"price": 44.55,
"orders": 1
},
{
"quantity": 50,
"price": 44.6,
"orders": 1
},
{
"quantity": 50,
"price": 44.65,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|45856",
"symbol": "OFSS25JUN8500PE",
"last_price": 44,
"volume": 64000,
"average_price": 61.25,
"oi": 48100,
"net_change": -73.5,
"total_buy_quantity": 21700,
"total_sell_quantity": 8350,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 328.3,
"last_trade_time": "1749463191799",
"oi_day_high": 50500,
"oi_day_low": 43450
},
"NSE_FO:CAMS25JUN3950CE": {
"ohlc": {
"open": 389,
"high": 389,
"low": 389,
"close": 389
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 356.15,
"orders": 3
},
{
"quantity": 125,
"price": 356.1,
"orders": 1
},
{
"quantity": 375,
"price": 353.9,
"orders": 1
},
{
"quantity": 625,
"price": 343.15,
"orders": 1
},
{
"quantity": 1250,
"price": 335.7,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 374.9,
"orders": 1
},
{
"quantity": 250,
"price": 374.95,
"orders": 1
},
{
"quantity": 500,
"price": 382.2,
"orders": 1
},
{
"quantity": 1250,
"price": 387.85,
"orders": 1
},
{
"quantity": 625,
"price": 392.65,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|79620",
"symbol": "CAMS25JUN3950CE",
"last_price": 389,
"volume": 250,
"average_price": 389,
"oi": 7750,
"net_change": 44.7,
"total_buy_quantity": 10125,
"total_sell_quantity": 10625,
"lower_circuit_limit": 92.95,
"upper_circuit_limit": 595.65,
"last_trade_time": "1749453553994",
"oi_day_high": 7750,
"oi_day_low": 7750
},
"NSE_FO:KOTAKBANK25JUN2080PE": {
"ohlc": {
"open": 25,
"high": 30,
"low": 13.5,
"close": 13.65
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 13.55,
"orders": 1
},
{
"quantity": 2000,
"price": 13.5,
"orders": 5
},
{
"quantity": 2400,
"price": 13.45,
"orders": 5
},
{
"quantity": 800,
"price": 13.4,
"orders": 2
},
{
"quantity": 1200,
"price": 13.35,
"orders": 2
}
],
"sell": [
{
"quantity": 1600,
"price": 13.7,
"orders": 4
},
{
"quantity": 2000,
"price": 13.75,
"orders": 5
},
{
"quantity": 400,
"price": 13.8,
"orders": 1
},
{
"quantity": 1200,
"price": 13.85,
"orders": 2
},
{
"quantity": 400,
"price": 13.9,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|112328",
"symbol": "KOTAKBANK25JUN2080PE",
"last_price": 13.65,
"volume": 1590800,
"average_price": 17.55,
"oi": 551600,
"net_change": -24.05,
"total_buy_quantity": 382400,
"total_sell_quantity": 91200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 82.7,
"last_trade_time": "1749463180759",
"oi_day_high": 587600,
"oi_day_low": 458400
},
"NSE_FO:POONAWALLA25JUN405PE": {
"ohlc": {
"open": 6.15,
"high": 6.15,
"low": 3.5,
"close": 3.5
},
"depth": {
"buy": [
{
"quantity": 1450,
"price": 3.45,
"orders": 1
},
{
"quantity": 4350,
"price": 3.4,
"orders": 3
},
{
"quantity": 5800,
"price": 3.35,
"orders": 3
},
{
"quantity": 2900,
"price": 3.3,
"orders": 2
},
{
"quantity": 10150,
"price": 3.25,
"orders": 3
}
],
"sell": [
{
"quantity": 5800,
"price": 3.6,
"orders": 4
},
{
"quantity": 2900,
"price": 3.65,
"orders": 2
},
{
"quantity": 4350,
"price": 3.7,
"orders": 3
},
{
"quantity": 10150,
"price": 3.75,
"orders": 6
},
{
"quantity": 4350,
"price": 3.8,
"orders": 3
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|123316",
"symbol": "POONAWALLA25JUN405PE",
"last_price": 3.5,
"volume": 226200,
"average_price": 4.31,
"oi": 165300,
"net_change": -3.6,
"total_buy_quantity": 326250,
"total_sell_quantity": 288550,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.1,
"last_trade_time": "1749463163435",
"oi_day_high": 179800,
"oi_day_low": 120350
},
"NSE_FO:CHAMBLFERT25JUN590PE": {
"ohlc": {
"open": 52.5,
"high": 52.5,
"low": 52.5,
"close": 52.5
},
"depth": {
"buy": [
{
"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
}
],
"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": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|82485",
"symbol": "CHAMBLFERT25JUN590PE",
"last_price": 52.5,
"volume": 1900,
"average_price": 52.5,
"oi": 232750,
"net_change": -1.45,
"total_buy_quantity": 0,
"total_sell_quantity": 0,
"lower_circuit_limit": 22,
"upper_circuit_limit": 85.9,
"last_trade_time": "1749455135989",
"oi_day_high": 233700,
"oi_day_low": 232750
},
"NSE_FO:SUPREMEIND25JUN4250CE": {
"ohlc": {
"open": 185,
"high": 208.95,
"low": 175.65,
"close": 188.7
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 180.2,
"orders": 1
},
{
"quantity": 125,
"price": 180.15,
"orders": 1
},
{
"quantity": 375,
"price": 180.05,
"orders": 2
},
{
"quantity": 125,
"price": 179.2,
"orders": 1
},
{
"quantity": 125,
"price": 179,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 190.2,
"orders": 2
},
{
"quantity": 125,
"price": 190.25,
"orders": 1
},
{
"quantity": 125,
"price": 191.95,
"orders": 1
},
{
"quantity": 125,
"price": 194.95,
"orders": 1
},
{
"quantity": 125,
"price": 196.25,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|128176",
"symbol": "SUPREMEIND25JUN4250CE",
"last_price": 188.7,
"volume": 5250,
"average_price": 191.22,
"oi": 9000,
"net_change": 25.95,
"total_buy_quantity": 8875,
"total_sell_quantity": 11625,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 357.2,
"last_trade_time": "1749462905736",
"oi_day_high": 10375,
"oi_day_low": 9000
},
"NSE_FO:KALYANKJIL25JUN570PE": {
"ohlc": {
"open": 22.45,
"high": 30.4,
"low": 22.45,
"close": 27.45
},
"depth": {
"buy": [
{
"quantity": 775,
"price": 27.1,
"orders": 1
},
{
"quantity": 775,
"price": 27.05,
"orders": 1
},
{
"quantity": 775,
"price": 26.95,
"orders": 1
},
{
"quantity": 775,
"price": 26.85,
"orders": 1
},
{
"quantity": 775,
"price": 26.8,
"orders": 1
}
],
"sell": [
{
"quantity": 775,
"price": 27.35,
"orders": 1
},
{
"quantity": 775,
"price": 27.4,
"orders": 1
},
{
"quantity": 775,
"price": 27.45,
"orders": 1
},
{
"quantity": 775,
"price": 27.5,
"orders": 1
},
{
"quantity": 775,
"price": 27.55,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|107727",
"symbol": "KALYANKJIL25JUN570PE",
"last_price": 27.45,
"volume": 166625,
"average_price": 27.09,
"oi": 153450,
"net_change": 5.7,
"total_buy_quantity": 85250,
"total_sell_quantity": 99200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 47.25,
"last_trade_time": "1749463159246",
"oi_day_high": 153450,
"oi_day_low": 131750
},
"NSE_FO:VEDL25JUN450PE": {
"ohlc": {
"open": 11.55,
"high": 11.55,
"low": 7.3,
"close": 7.8
},
"depth": {
"buy": [
{
"quantity": 9200,
"price": 7.8,
"orders": 6
},
{
"quantity": 8050,
"price": 7.75,
"orders": 5
},
{
"quantity": 6900,
"price": 7.7,
"orders": 3
},
{
"quantity": 9200,
"price": 7.65,
"orders": 4
},
{
"quantity": 12650,
"price": 7.6,
"orders": 6
}
],
"sell": [
{
"quantity": 4600,
"price": 7.9,
"orders": 3
},
{
"quantity": 8050,
"price": 7.95,
"orders": 6
},
{
"quantity": 8050,
"price": 8,
"orders": 6
},
{
"quantity": 8050,
"price": 8.05,
"orders": 5
},
{
"quantity": 11500,
"price": 8.1,
"orders": 5
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|135015",
"symbol": "VEDL25JUN450PE",
"last_price": 7.8,
"volume": 3673100,
"average_price": 8.75,
"oi": 2700200,
"net_change": -4.35,
"total_buy_quantity": 445050,
"total_sell_quantity": 372600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.15,
"last_trade_time": "1749463170211",
"oi_day_high": 2700200,
"oi_day_low": 2288500
},
"NSE_FO:NCC25JUN237.5PE": {
"ohlc": {
"open": 6.3,
"high": 6.8,
"low": 4.95,
"close": 5.45
},
"depth": {
"buy": [
{
"quantity": 5325,
"price": 5.35,
"orders": 3
},
{
"quantity": 3550,
"price": 5.3,
"orders": 2
},
{
"quantity": 7100,
"price": 5.25,
"orders": 3
},
{
"quantity": 3550,
"price": 5.2,
"orders": 2
},
{
"quantity": 3550,
"price": 5.15,
"orders": 1
}
],
"sell": [
{
"quantity": 3550,
"price": 5.5,
"orders": 2
},
{
"quantity": 5325,
"price": 5.55,
"orders": 2
},
{
"quantity": 5325,
"price": 5.6,
"orders": 1
},
{
"quantity": 5325,
"price": 5.65,
"orders": 2
},
{
"quantity": 8875,
"price": 5.7,
"orders": 3
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|116283",
"symbol": "NCC25JUN237.5PE",
"last_price": 5.45,
"volume": 275125,
"average_price": 5.68,
"oi": 133125,
"net_change": -1.35,
"total_buy_quantity": 301750,
"total_sell_quantity": 346125,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.8,
"last_trade_time": "1749463171066",
"oi_day_high": 142000,
"oi_day_low": 78100
},
"NSE_FO:UNITDSPR25JUN1520PE": {
"ohlc": {
"open": 6.05,
"high": 9.6,
"low": 6.05,
"close": 7.4
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 7.2,
"orders": 2
},
{
"quantity": 350,
"price": 7.1,
"orders": 1
},
{
"quantity": 350,
"price": 7.05,
"orders": 1
},
{
"quantity": 350,
"price": 7,
"orders": 1
},
{
"quantity": 350,
"price": 6.9,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 7.4,
"orders": 1
},
{
"quantity": 350,
"price": 7.45,
"orders": 1
},
{
"quantity": 350,
"price": 7.55,
"orders": 1
},
{
"quantity": 350,
"price": 7.6,
"orders": 1
},
{
"quantity": 350,
"price": 7.7,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|145612",
"symbol": "UNITDSPR25JUN1520PE",
"last_price": 7.4,
"volume": 40250,
"average_price": 7.78,
"oi": 60900,
"net_change": -1.15,
"total_buy_quantity": 137200,
"total_sell_quantity": 61950,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.55,
"last_trade_time": "1749463196366",
"oi_day_high": 69650,
"oi_day_low": 60900
},
"NSE_FO:PETRONET25JUN315CE": {
"ohlc": {
"open": 4.35,
"high": 6.6,
"low": 3.25,
"close": 5.5
},
"depth": {
"buy": [
{
"quantity": 6000,
"price": 5.45,
"orders": 4
},
{
"quantity": 6000,
"price": 5.4,
"orders": 4
},
{
"quantity": 7500,
"price": 5.35,
"orders": 4
},
{
"quantity": 1500,
"price": 5.3,
"orders": 1
},
{
"quantity": 4500,
"price": 5.25,
"orders": 2
}
],
"sell": [
{
"quantity": 1500,
"price": 5.55,
"orders": 1
},
{
"quantity": 6000,
"price": 5.6,
"orders": 4
},
{
"quantity": 7500,
"price": 5.65,
"orders": 4
},
{
"quantity": 4500,
"price": 5.7,
"orders": 3
},
{
"quantity": 7500,
"price": 5.75,
"orders": 4
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|120622",
"symbol": "PETRONET25JUN315CE",
"last_price": 5.5,
"volume": 1348500,
"average_price": 5.34,
"oi": 583500,
"net_change": 1.5,
"total_buy_quantity": 339000,
"total_sell_quantity": 327000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24,
"last_trade_time": "1749463178586",
"oi_day_high": 583500,
"oi_day_low": 417000
},
"NSE_FO:INDIANB25JUN600CE": {
"ohlc": {
"open": 48,
"high": 56,
"low": 48,
"close": 54.8
},
"depth": {
"buy": [
{
"quantity": 950,
"price": 55.65,
"orders": 1
},
{
"quantity": 950,
"price": 55.6,
"orders": 1
},
{
"quantity": 950,
"price": 55.55,
"orders": 1
},
{
"quantity": 950,
"price": 55.45,
"orders": 1
},
{
"quantity": 2850,
"price": 53.4,
"orders": 2
}
],
"sell": [
{
"quantity": 950,
"price": 56.3,
"orders": 1
},
{
"quantity": 950,
"price": 56.35,
"orders": 1
},
{
"quantity": 950,
"price": 56.45,
"orders": 1
},
{
"quantity": 950,
"price": 56.6,
"orders": 1
},
{
"quantity": 2850,
"price": 57.25,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|103755",
"symbol": "INDIANB25JUN600CE",
"last_price": 54.8,
"volume": 66500,
"average_price": 53.59,
"oi": 212800,
"net_change": 12.65,
"total_buy_quantity": 100700,
"total_sell_quantity": 93100,
"lower_circuit_limit": 10.05,
"upper_circuit_limit": 74.25,
"last_trade_time": "1749462744798",
"oi_day_high": 215650,
"oi_day_low": 207100
},
"NSE_FO:BAJAJFINSV25JUN2020CE": {
"ohlc": {
"open": 37.15,
"high": 70.35,
"low": 31.65,
"close": 48
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 47.9,
"orders": 1
},
{
"quantity": 500,
"price": 47.75,
"orders": 1
},
{
"quantity": 1000,
"price": 47.65,
"orders": 1
},
{
"quantity": 500,
"price": 47.6,
"orders": 1
},
{
"quantity": 3000,
"price": 47.55,
"orders": 2
}
],
"sell": [
{
"quantity": 500,
"price": 48.2,
"orders": 1
},
{
"quantity": 500,
"price": 48.3,
"orders": 1
},
{
"quantity": 500,
"price": 48.35,
"orders": 1
},
{
"quantity": 500,
"price": 48.4,
"orders": 1
},
{
"quantity": 500,
"price": 48.45,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|70036",
"symbol": "BAJAJFINSV25JUN2020CE",
"last_price": 48,
"volume": 3514000,
"average_price": 49.33,
"oi": 513500,
"net_change": 16,
"total_buy_quantity": 119500,
"total_sell_quantity": 121500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 157.4,
"last_trade_time": "1749463196036",
"oi_day_high": 586000,
"oi_day_low": 399000
},
"NSE_FO:GLENMARK25JUN1400PE": {
"ohlc": {
"open": 2.75,
"high": 2.75,
"low": 1.95,
"close": 1.95
},
"depth": {
"buy": [
{
"quantity": 650,
"price": 2.1,
"orders": 2
},
{
"quantity": 325,
"price": 1.95,
"orders": 1
},
{
"quantity": 650,
"price": 1.9,
"orders": 2
},
{
"quantity": 325,
"price": 1.85,
"orders": 1
},
{
"quantity": 325,
"price": 1.8,
"orders": 1
}
],
"sell": [
{
"quantity": 325,
"price": 2.15,
"orders": 1
},
{
"quantity": 650,
"price": 2.2,
"orders": 2
},
{
"quantity": 975,
"price": 2.25,
"orders": 2
},
{
"quantity": 650,
"price": 2.3,
"orders": 2
},
{
"quantity": 975,
"price": 2.35,
"orders": 2
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|89828",
"symbol": "GLENMARK25JUN1400PE",
"last_price": 1.95,
"volume": 26000,
"average_price": 2.34,
"oi": 136825,
"net_change": -0.85,
"total_buy_quantity": 189150,
"total_sell_quantity": 82225,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.8,
"last_trade_time": "1749460941577",
"oi_day_high": 140075,
"oi_day_low": 136825
},
"NSE_FO:BSOFT25JUN420PE": {
"ohlc": {
"open": 13.45,
"high": 13.45,
"low": 9.75,
"close": 10.7
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 10.6,
"orders": 1
},
{
"quantity": 1000,
"price": 10.55,
"orders": 1
},
{
"quantity": 1000,
"price": 10.5,
"orders": 1
},
{
"quantity": 4000,
"price": 10.45,
"orders": 3
},
{
"quantity": 1000,
"price": 10.4,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 10.75,
"orders": 1
},
{
"quantity": 2000,
"price": 10.8,
"orders": 2
},
{
"quantity": 2000,
"price": 10.85,
"orders": 2
},
{
"quantity": 2000,
"price": 10.9,
"orders": 2
},
{
"quantity": 3000,
"price": 10.95,
"orders": 2
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|78306",
"symbol": "BSOFT25JUN420PE",
"last_price": 10.7,
"volume": 302000,
"average_price": 10.74,
"oi": 270000,
"net_change": -4.45,
"total_buy_quantity": 173000,
"total_sell_quantity": 214000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 35.15,
"last_trade_time": "1749462926795",
"oi_day_high": 285000,
"oi_day_low": 266000
},
"NSE_FO:POLYCAB25JUN6000CE": {
"ohlc": {
"open": 230,
"high": 311.8,
"low": 225.75,
"close": 231.45
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 229.85,
"orders": 2
},
{
"quantity": 125,
"price": 229.8,
"orders": 1
},
{
"quantity": 250,
"price": 229.55,
"orders": 1
},
{
"quantity": 125,
"price": 229.5,
"orders": 1
},
{
"quantity": 250,
"price": 228.1,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 233.35,
"orders": 1
},
{
"quantity": 125,
"price": 233.9,
"orders": 1
},
{
"quantity": 375,
"price": 235.95,
"orders": 2
},
{
"quantity": 250,
"price": 237.95,
"orders": 2
},
{
"quantity": 125,
"price": 238,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|131749",
"symbol": "POLYCAB25JUN6000CE",
"last_price": 231.45,
"volume": 130750,
"average_price": 273.32,
"oi": 70125,
"net_change": 21.25,
"total_buy_quantity": 12250,
"total_sell_quantity": 22500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 484.45,
"last_trade_time": "1749463189100",
"oi_day_high": 88750,
"oi_day_low": 69875
},
"NSE_FO:INDIGO25JUN5300CE": {
"ohlc": {
"open": 280,
"high": 452.4,
"low": 280,
"close": 450.85
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 451.15,
"orders": 1
},
{
"quantity": 150,
"price": 451.1,
"orders": 1
},
{
"quantity": 300,
"price": 450.8,
"orders": 1
},
{
"quantity": 150,
"price": 445.15,
"orders": 1
},
{
"quantity": 150,
"price": 445.1,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 454.6,
"orders": 1
},
{
"quantity": 150,
"price": 454.65,
"orders": 1
},
{
"quantity": 150,
"price": 454.7,
"orders": 1
},
{
"quantity": 150,
"price": 454.75,
"orders": 1
},
{
"quantity": 300,
"price": 454.95,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|104636",
"symbol": "INDIGO25JUN5300CE",
"last_price": 450.85,
"volume": 127050,
"average_price": 359.86,
"oi": 276150,
"net_change": 203.15,
"total_buy_quantity": 15300,
"total_sell_quantity": 14700,
"lower_circuit_limit": 37.05,
"upper_circuit_limit": 755.95,
"last_trade_time": "1749463195150",
"oi_day_high": 276150,
"oi_day_low": 206850
},
"NSE_FO:ABCAPITAL25JUN222.5PE": {
"ohlc": {
"open": 1.2,
"high": 1.45,
"low": 1,
"close": 1.2
},
"depth": {
"buy": [
{
"quantity": 8100,
"price": 1.2,
"orders": 3
},
{
"quantity": 13500,
"price": 1.15,
"orders": 4
},
{
"quantity": 5400,
"price": 1.1,
"orders": 2
},
{
"quantity": 8100,
"price": 1.05,
"orders": 2
},
{
"quantity": 8100,
"price": 1,
"orders": 3
}
],
"sell": [
{
"quantity": 5400,
"price": 1.35,
"orders": 2
},
{
"quantity": 8100,
"price": 1.4,
"orders": 3
},
{
"quantity": 5400,
"price": 1.45,
"orders": 2
},
{
"quantity": 5400,
"price": 1.5,
"orders": 2
},
{
"quantity": 10800,
"price": 1.55,
"orders": 3
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|58692",
"symbol": "ABCAPITAL25JUN222.5PE",
"last_price": 1.2,
"volume": 143100,
"average_price": 1.17,
"oi": 172800,
"net_change": -1.2,
"total_buy_quantity": 259200,
"total_sell_quantity": 380700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.4,
"last_trade_time": "1749457747807",
"oi_day_high": 186300,
"oi_day_low": 159300
},
"NSE_FO:GAIL25JUN192.5CE": {
"ohlc": {
"open": 5.25,
"high": 6.8,
"low": 5.05,
"close": 5.9
},
"depth": {
"buy": [
{
"quantity": 11750,
"price": 5.85,
"orders": 4
},
{
"quantity": 14100,
"price": 5.8,
"orders": 5
},
{
"quantity": 23500,
"price": 5.75,
"orders": 4
},
{
"quantity": 7050,
"price": 5.7,
"orders": 2
},
{
"quantity": 23500,
"price": 5.65,
"orders": 4
}
],
"sell": [
{
"quantity": 4700,
"price": 5.95,
"orders": 2
},
{
"quantity": 14100,
"price": 6,
"orders": 5
},
{
"quantity": 16450,
"price": 6.05,
"orders": 5
},
{
"quantity": 11750,
"price": 6.1,
"orders": 4
},
{
"quantity": 35250,
"price": 6.15,
"orders": 5
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|91142",
"symbol": "GAIL25JUN192.5CE",
"last_price": 5.9,
"volume": 1666150,
"average_price": 5.86,
"oi": 1233750,
"net_change": 1.1,
"total_buy_quantity": 291400,
"total_sell_quantity": 418300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.8,
"last_trade_time": "1749463170234",
"oi_day_high": 1301900,
"oi_day_low": 1184400
},
"NSE_FO:SBILIFE25JUN1820PE": {
"ohlc": {
"open": 52.6,
"high": 62.75,
"low": 39.3,
"close": 45.5
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 45.4,
"orders": 1
},
{
"quantity": 750,
"price": 45.35,
"orders": 2
},
{
"quantity": 1125,
"price": 45.3,
"orders": 1
},
{
"quantity": 375,
"price": 45.25,
"orders": 1
},
{
"quantity": 1125,
"price": 44.9,
"orders": 1
}
],
"sell": [
{
"quantity": 750,
"price": 46.35,
"orders": 2
},
{
"quantity": 375,
"price": 46.4,
"orders": 1
},
{
"quantity": 1125,
"price": 46.55,
"orders": 1
},
{
"quantity": 1125,
"price": 46.85,
"orders": 1
},
{
"quantity": 375,
"price": 46.9,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|125163",
"symbol": "SBILIFE25JUN1820PE",
"last_price": 45.5,
"volume": 274875,
"average_price": 46.47,
"oi": 175875,
"net_change": -1.45,
"total_buy_quantity": 52875,
"total_sell_quantity": 51375,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 95.65,
"last_trade_time": "1749463171901",
"oi_day_high": 184875,
"oi_day_low": 166125
},
"NSE_FO:CIPLA25JUN1480PE": {
"ohlc": {
"open": 14.7,
"high": 19,
"low": 13.65,
"close": 14.3
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 14.25,
"orders": 1
},
{
"quantity": 650,
"price": 14.2,
"orders": 2
},
{
"quantity": 325,
"price": 14.15,
"orders": 1
},
{
"quantity": 650,
"price": 14.1,
"orders": 2
},
{
"quantity": 975,
"price": 14.05,
"orders": 2
}
],
"sell": [
{
"quantity": 325,
"price": 14.45,
"orders": 1
},
{
"quantity": 325,
"price": 14.5,
"orders": 1
},
{
"quantity": 975,
"price": 14.55,
"orders": 3
},
{
"quantity": 1950,
"price": 14.6,
"orders": 3
},
{
"quantity": 1300,
"price": 14.65,
"orders": 2
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|81726",
"symbol": "CIPLA25JUN1480PE",
"last_price": 14.3,
"volume": 263900,
"average_price": 16.16,
"oi": 256100,
"net_change": -2.4,
"total_buy_quantity": 287625,
"total_sell_quantity": 70850,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 41.95,
"last_trade_time": "1749463191807",
"oi_day_high": 268125,
"oi_day_low": 254150
},
"NSE_FO:DRREDDY25JUN1240PE": {
"ohlc": {
"open": 3.8,
"high": 5.25,
"low": 2.95,
"close": 3.25
},
"depth": {
"buy": [
{
"quantity": 3125,
"price": 3.25,
"orders": 5
},
{
"quantity": 1875,
"price": 3.2,
"orders": 3
},
{
"quantity": 5625,
"price": 3.15,
"orders": 6
},
{
"quantity": 3125,
"price": 3.1,
"orders": 5
},
{
"quantity": 2500,
"price": 3.05,
"orders": 4
}
],
"sell": [
{
"quantity": 4375,
"price": 3.35,
"orders": 6
},
{
"quantity": 3125,
"price": 3.4,
"orders": 5
},
{
"quantity": 3750,
"price": 3.45,
"orders": 5
},
{
"quantity": 3125,
"price": 3.5,
"orders": 4
},
{
"quantity": 1250,
"price": 3.55,
"orders": 2
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|87622",
"symbol": "DRREDDY25JUN1240PE",
"last_price": 3.25,
"volume": 109375,
"average_price": 3.63,
"oi": 138750,
"net_change": -0.9,
"total_buy_quantity": 461875,
"total_sell_quantity": 139375,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.15,
"last_trade_time": "1749463141024",
"oi_day_high": 161250,
"oi_day_low": 138125
},
"NSE_FO:BPCL25JUN320PE": {
"ohlc": {
"open": 8.4,
"high": 9.7,
"low": 6.5,
"close": 6.7
},
"depth": {
"buy": [
{
"quantity": 7200,
"price": 6.7,
"orders": 4
},
{
"quantity": 10800,
"price": 6.65,
"orders": 5
},
{
"quantity": 7200,
"price": 6.6,
"orders": 4
},
{
"quantity": 9000,
"price": 6.55,
"orders": 4
},
{
"quantity": 9000,
"price": 6.5,
"orders": 5
}
],
"sell": [
{
"quantity": 12600,
"price": 6.8,
"orders": 6
},
{
"quantity": 21600,
"price": 6.85,
"orders": 7
},
{
"quantity": 9000,
"price": 6.9,
"orders": 4
},
{
"quantity": 10800,
"price": 6.95,
"orders": 3
},
{
"quantity": 19800,
"price": 7,
"orders": 6
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|76782",
"symbol": "BPCL25JUN320PE",
"last_price": 6.7,
"volume": 1407600,
"average_price": 7.23,
"oi": 964800,
"net_change": -2.35,
"total_buy_quantity": 410400,
"total_sell_quantity": 446400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.05,
"last_trade_time": "1749463160331",
"oi_day_high": 984600,
"oi_day_low": 842400
},
"NSE_FO:ADANIENT25JUN2540CE": {
"ohlc": {
"open": 69.6,
"high": 112.95,
"low": 59.05,
"close": 94.6
},
"depth": {
"buy": [
{
"quantity": 900,
"price": 94,
"orders": 3
},
{
"quantity": 300,
"price": 92.9,
"orders": 1
},
{
"quantity": 600,
"price": 92.85,
"orders": 1
},
{
"quantity": 300,
"price": 92.75,
"orders": 1
},
{
"quantity": 300,
"price": 92.55,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 95.05,
"orders": 1
},
{
"quantity": 300,
"price": 95.1,
"orders": 1
},
{
"quantity": 600,
"price": 95.25,
"orders": 2
},
{
"quantity": 300,
"price": 95.75,
"orders": 1
},
{
"quantity": 300,
"price": 96.3,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|59449",
"symbol": "ADANIENT25JUN2540CE",
"last_price": 94.6,
"volume": 1554300,
"average_price": 86.03,
"oi": 254700,
"net_change": 28.1,
"total_buy_quantity": 14100,
"total_sell_quantity": 28200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 185.3,
"last_trade_time": "1749463193008",
"oi_day_high": 343800,
"oi_day_low": 253200
},
"NSE_FO:HAVELLS25JUN1560PE": {
"ohlc": {
"open": 42,
"high": 46.95,
"low": 36.15,
"close": 37.85
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 37.45,
"orders": 1
},
{
"quantity": 500,
"price": 37.4,
"orders": 1
},
{
"quantity": 2000,
"price": 37.25,
"orders": 2
},
{
"quantity": 500,
"price": 37.1,
"orders": 1
},
{
"quantity": 500,
"price": 36.9,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 37.75,
"orders": 1
},
{
"quantity": 500,
"price": 37.8,
"orders": 1
},
{
"quantity": 500,
"price": 37.85,
"orders": 1
},
{
"quantity": 500,
"price": 37.9,
"orders": 1
},
{
"quantity": 500,
"price": 37.95,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|92608",
"symbol": "HAVELLS25JUN1560PE",
"last_price": 37.85,
"volume": 103500,
"average_price": 40.06,
"oi": 99500,
"net_change": -12.8,
"total_buy_quantity": 40500,
"total_sell_quantity": 60000,
"lower_circuit_limit": 5.65,
"upper_circuit_limit": 95.65,
"last_trade_time": "1749463170429",
"oi_day_high": 101500,
"oi_day_low": 78500
},
"NSE_FO:JIOFIN25JUN287.5CE": {
"ohlc": {
"open": 13.35,
"high": 20.5,
"low": 13.35,
"close": 20.5
},
"depth": {
"buy": [
{
"quantity": 1650,
"price": 20.65,
"orders": 1
},
{
"quantity": 3300,
"price": 20.6,
"orders": 2
},
{
"quantity": 3300,
"price": 20.55,
"orders": 2
},
{
"quantity": 1650,
"price": 20.5,
"orders": 1
},
{
"quantity": 4950,
"price": 20.45,
"orders": 2
}
],
"sell": [
{
"quantity": 1650,
"price": 20.8,
"orders": 1
},
{
"quantity": 3300,
"price": 20.85,
"orders": 2
},
{
"quantity": 1650,
"price": 20.95,
"orders": 1
},
{
"quantity": 1650,
"price": 21,
"orders": 1
},
{
"quantity": 1650,
"price": 21.05,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|105942",
"symbol": "JIOFIN25JUN287.5CE",
"last_price": 20.5,
"volume": 262350,
"average_price": 17.14,
"oi": 338250,
"net_change": 8.1,
"total_buy_quantity": 183150,
"total_sell_quantity": 191400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.4,
"last_trade_time": "1749463063480",
"oi_day_high": 417450,
"oi_day_low": 338250
},
"NSE_FO:HDFCBANK25JUN1920PE": {
"ohlc": {
"open": 9.9,
"high": 10.25,
"low": 8.55,
"close": 9.4
},
"depth": {
"buy": [
{
"quantity": 8800,
"price": 9.4,
"orders": 10
},
{
"quantity": 6600,
"price": 9.35,
"orders": 8
},
{
"quantity": 5500,
"price": 9.3,
"orders": 8
},
{
"quantity": 6600,
"price": 9.25,
"orders": 7
},
{
"quantity": 12650,
"price": 9.2,
"orders": 8
}
],
"sell": [
{
"quantity": 3300,
"price": 9.55,
"orders": 4
},
{
"quantity": 3850,
"price": 9.6,
"orders": 4
},
{
"quantity": 5500,
"price": 9.65,
"orders": 7
},
{
"quantity": 2750,
"price": 9.7,
"orders": 3
},
{
"quantity": 4400,
"price": 9.75,
"orders": 4
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|94090",
"symbol": "HDFCBANK25JUN1920PE",
"last_price": 9.4,
"volume": 2179100,
"average_price": 9.61,
"oi": 1495450,
"net_change": -0.05,
"total_buy_quantity": 578050,
"total_sell_quantity": 298100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.45,
"last_trade_time": "1749463190000",
"oi_day_high": 1606000,
"oi_day_low": 1477850
},
"NSE_FO:NMDC25JUN72PE": {
"ohlc": {
"open": 1.5,
"high": 1.5,
"low": 0.85,
"close": 1
},
"depth": {
"buy": [
{
"quantity": 135000,
"price": 0.95,
"orders": 8
},
{
"quantity": 202500,
"price": 0.9,
"orders": 10
},
{
"quantity": 216000,
"price": 0.85,
"orders": 11
},
{
"quantity": 580500,
"price": 0.8,
"orders": 13
},
{
"quantity": 283500,
"price": 0.75,
"orders": 9
}
],
"sell": [
{
"quantity": 162000,
"price": 1,
"orders": 8
},
{
"quantity": 229500,
"price": 1.05,
"orders": 11
},
{
"quantity": 175500,
"price": 1.1,
"orders": 7
},
{
"quantity": 135000,
"price": 1.15,
"orders": 4
},
{
"quantity": 94500,
"price": 1.2,
"orders": 5
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|124230",
"symbol": "NMDC25JUN72PE",
"last_price": 1,
"volume": 11178000,
"average_price": 1.06,
"oi": 4428000,
"net_change": -0.65,
"total_buy_quantity": 5454000,
"total_sell_quantity": 2538000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.65,
"last_trade_time": "1749462937337",
"oi_day_high": 4671000,
"oi_day_low": 3834000
},
"NSE_FO:NHPC25JUN87CE": {
"ohlc": {
"open": 5.1,
"high": 6.45,
"low": 5.05,
"close": 5.15
},
"depth": {
"buy": [
{
"quantity": 12800,
"price": 5.05,
"orders": 2
},
{
"quantity": 6400,
"price": 5,
"orders": 1
},
{
"quantity": 12800,
"price": 4.9,
"orders": 2
},
{
"quantity": 44800,
"price": 4.75,
"orders": 2
},
{
"quantity": 57600,
"price": 4.65,
"orders": 1
}
],
"sell": [
{
"quantity": 19200,
"price": 5.15,
"orders": 2
},
{
"quantity": 6400,
"price": 5.2,
"orders": 1
},
{
"quantity": 19200,
"price": 5.25,
"orders": 2
},
{
"quantity": 12800,
"price": 5.3,
"orders": 2
},
{
"quantity": 12800,
"price": 5.35,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|116871",
"symbol": "NHPC25JUN87CE",
"last_price": 5.15,
"volume": 320000,
"average_price": 5.73,
"oi": 864000,
"net_change": 1,
"total_buy_quantity": 659200,
"total_sell_quantity": 825600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.15,
"last_trade_time": "1749462493116",
"oi_day_high": 889600,
"oi_day_low": 857600
},
"NSE_FO:IDFCFIRSTB25JUN68CE": {
"ohlc": {
"open": 5.15,
"high": 5.55,
"low": 4.65,
"close": 4.95
},
"depth": {
"buy": [
{
"quantity": 30000,
"price": 4.8,
"orders": 4
},
{
"quantity": 37500,
"price": 4.75,
"orders": 4
},
{
"quantity": 37500,
"price": 4.7,
"orders": 4
},
{
"quantity": 120000,
"price": 4.65,
"orders": 6
},
{
"quantity": 15000,
"price": 4.6,
"orders": 2
}
],
"sell": [
{
"quantity": 60000,
"price": 4.9,
"orders": 6
},
{
"quantity": 240000,
"price": 4.95,
"orders": 8
},
{
"quantity": 52500,
"price": 5,
"orders": 6
},
{
"quantity": 52500,
"price": 5.05,
"orders": 5
},
{
"quantity": 37500,
"price": 5.1,
"orders": 4
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|102055",
"symbol": "IDFCFIRSTB25JUN68CE",
"last_price": 4.95,
"volume": 1575000,
"average_price": 5.19,
"oi": 8175000,
"net_change": 0.45,
"total_buy_quantity": 945000,
"total_sell_quantity": 2205000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.5,
"last_trade_time": "1749462907124",
"oi_day_high": 8677500,
"oi_day_low": 8160000
},
"NSE_FO:KPITTECH25JUN1340PE": {
"ohlc": {
"open": 40,
"high": 40,
"low": 26,
"close": 28.3
},
"depth": {
"buy": [
{
"quantity": 800,
"price": 27.9,
"orders": 2
},
{
"quantity": 800,
"price": 27.85,
"orders": 2
},
{
"quantity": 800,
"price": 27.8,
"orders": 2
},
{
"quantity": 400,
"price": 27.75,
"orders": 1
},
{
"quantity": 400,
"price": 27.7,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 28.55,
"orders": 1
},
{
"quantity": 800,
"price": 28.6,
"orders": 2
},
{
"quantity": 400,
"price": 28.65,
"orders": 1
},
{
"quantity": 800,
"price": 28.7,
"orders": 2
},
{
"quantity": 800,
"price": 28.75,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|108747",
"symbol": "KPITTECH25JUN1340PE",
"last_price": 28.3,
"volume": 168800,
"average_price": 31.44,
"oi": 60000,
"net_change": -20.45,
"total_buy_quantity": 67600,
"total_sell_quantity": 68800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 101.75,
"last_trade_time": "1749463178022",
"oi_day_high": 64000,
"oi_day_low": 54000
},
"NSE_FO:COALINDIA25JUN400CE": {
"ohlc": {
"open": 8.95,
"high": 12.35,
"low": 8.2,
"close": 9.45
},
"depth": {
"buy": [
{
"quantity": 7350,
"price": 9.4,
"orders": 4
},
{
"quantity": 10500,
"price": 9.35,
"orders": 9
},
{
"quantity": 18900,
"price": 9.3,
"orders": 11
},
{
"quantity": 13650,
"price": 9.25,
"orders": 6
},
{
"quantity": 13650,
"price": 9.2,
"orders": 5
}
],
"sell": [
{
"quantity": 6300,
"price": 9.45,
"orders": 5
},
{
"quantity": 9450,
"price": 9.5,
"orders": 6
},
{
"quantity": 14700,
"price": 9.55,
"orders": 7
},
{
"quantity": 12600,
"price": 9.6,
"orders": 7
},
{
"quantity": 4200,
"price": 9.65,
"orders": 4
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|81982",
"symbol": "COALINDIA25JUN400CE",
"last_price": 9.45,
"volume": 6074250,
"average_price": 10.05,
"oi": 4202100,
"net_change": 1.05,
"total_buy_quantity": 295050,
"total_sell_quantity": 1087800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.4,
"last_trade_time": "1749463194655",
"oi_day_high": 4525500,
"oi_day_low": 4090800
},
"NSE_FO:NTPC25JUN340CE": {
"ohlc": {
"open": 4.6,
"high": 5.95,
"low": 3.95,
"close": 5.65
},
"depth": {
"buy": [
{
"quantity": 1500,
"price": 5.6,
"orders": 1
},
{
"quantity": 33000,
"price": 5.55,
"orders": 11
},
{
"quantity": 24000,
"price": 5.5,
"orders": 10
},
{
"quantity": 30000,
"price": 5.45,
"orders": 9
},
{
"quantity": 33000,
"price": 5.4,
"orders": 10
}
],
"sell": [
{
"quantity": 33000,
"price": 5.65,
"orders": 9
},
{
"quantity": 58500,
"price": 5.7,
"orders": 21
},
{
"quantity": 37500,
"price": 5.75,
"orders": 17
},
{
"quantity": 31500,
"price": 5.8,
"orders": 14
},
{
"quantity": 43500,
"price": 5.85,
"orders": 18
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|124588",
"symbol": "NTPC25JUN340CE",
"last_price": 5.65,
"volume": 10060500,
"average_price": 5.13,
"oi": 6342000,
"net_change": 1.3,
"total_buy_quantity": 964500,
"total_sell_quantity": 1162500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.35,
"last_trade_time": "1749463195556",
"oi_day_high": 6657000,
"oi_day_low": 6342000
},
"NSE_FO:CYIENT25JUN1360CE": {
"ohlc": {
"open": 25,
"high": 27.35,
"low": 20,
"close": 21.85
},
"depth": {
"buy": [
{
"quantity": 900,
"price": 21.8,
"orders": 3
},
{
"quantity": 300,
"price": 21.7,
"orders": 1
},
{
"quantity": 300,
"price": 21.65,
"orders": 1
},
{
"quantity": 600,
"price": 21.6,
"orders": 2
},
{
"quantity": 900,
"price": 21.55,
"orders": 2
}
],
"sell": [
{
"quantity": 300,
"price": 22.45,
"orders": 1
},
{
"quantity": 300,
"price": 22.5,
"orders": 1
},
{
"quantity": 600,
"price": 23.1,
"orders": 2
},
{
"quantity": 900,
"price": 23.15,
"orders": 1
},
{
"quantity": 300,
"price": 23.2,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|84076",
"symbol": "CYIENT25JUN1360CE",
"last_price": 21.85,
"volume": 75000,
"average_price": 22.35,
"oi": 126300,
"net_change": 0.35,
"total_buy_quantity": 94800,
"total_sell_quantity": 72900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 68.3,
"last_trade_time": "1749463187305",
"oi_day_high": 126300,
"oi_day_low": 115800
},
"NSE_FO:CANBK25JUN111PE": {
"ohlc": {
"open": 1,
"high": 1.1,
"low": 0.7,
"close": 0.9
},
"depth": {
"buy": [
{
"quantity": 27000,
"price": 0.9,
"orders": 3
},
{
"quantity": 121500,
"price": 0.85,
"orders": 9
},
{
"quantity": 108000,
"price": 0.8,
"orders": 12
},
{
"quantity": 67500,
"price": 0.75,
"orders": 4
},
{
"quantity": 87750,
"price": 0.7,
"orders": 1
}
],
"sell": [
{
"quantity": 141750,
"price": 0.95,
"orders": 8
},
{
"quantity": 74250,
"price": 1,
"orders": 5
},
{
"quantity": 81000,
"price": 1.05,
"orders": 4
},
{
"quantity": 60750,
"price": 1.1,
"orders": 4
},
{
"quantity": 101250,
"price": 1.15,
"orders": 4
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|80193",
"symbol": "CANBK25JUN111PE",
"last_price": 0.9,
"volume": 2781000,
"average_price": 0.88,
"oi": 2025000,
"net_change": -0.5,
"total_buy_quantity": 2612250,
"total_sell_quantity": 1451250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.4,
"last_trade_time": "1749463152451",
"oi_day_high": 2025000,
"oi_day_low": 1755000
},
"NSE_FO:BHARTIARTL25JUN1860CE": {
"ohlc": {
"open": 40.85,
"high": 42.5,
"low": 29.25,
"close": 35.8
},
"depth": {
"buy": [
{
"quantity": 2375,
"price": 36,
"orders": 5
},
{
"quantity": 1900,
"price": 35.8,
"orders": 4
},
{
"quantity": 950,
"price": 35.75,
"orders": 2
},
{
"quantity": 950,
"price": 35.7,
"orders": 2
},
{
"quantity": 950,
"price": 35.65,
"orders": 2
}
],
"sell": [
{
"quantity": 6175,
"price": 36.1,
"orders": 5
},
{
"quantity": 475,
"price": 36.15,
"orders": 1
},
{
"quantity": 475,
"price": 36.2,
"orders": 1
},
{
"quantity": 950,
"price": 36.25,
"orders": 2
},
{
"quantity": 950,
"price": 36.3,
"orders": 2
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|74426",
"symbol": "BHARTIARTL25JUN1860CE",
"last_price": 35.8,
"volume": 2684700,
"average_price": 34.96,
"oi": 1821625,
"net_change": -5.45,
"total_buy_quantity": 188575,
"total_sell_quantity": 140125,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 86.5,
"last_trade_time": "1749463197180",
"oi_day_high": 1871500,
"oi_day_low": 1655375
},
"NSE_FO:SIEMENS25JUN3300CE": {
"ohlc": {
"open": 109,
"high": 159,
"low": 104.35,
"close": 137.95
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 137.15,
"orders": 1
},
{
"quantity": 75,
"price": 137.1,
"orders": 1
},
{
"quantity": 150,
"price": 137,
"orders": 2
},
{
"quantity": 75,
"price": 136.85,
"orders": 1
},
{
"quantity": 75,
"price": 136.8,
"orders": 1
}
],
"sell": [
{
"quantity": 75,
"price": 137.95,
"orders": 1
},
{
"quantity": 225,
"price": 138,
"orders": 2
},
{
"quantity": 300,
"price": 138.3,
"orders": 2
},
{
"quantity": 150,
"price": 138.35,
"orders": 1
},
{
"quantity": 75,
"price": 138.5,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|126398",
"symbol": "SIEMENS25JUN3300CE",
"last_price": 137.95,
"volume": 422925,
"average_price": 139.67,
"oi": 173250,
"net_change": 34.95,
"total_buy_quantity": 8400,
"total_sell_quantity": 20325,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 226.25,
"last_trade_time": "1749463198058",
"oi_day_high": 199275,
"oi_day_low": 161925
},
"NSE_FO:TRENT25JUN5700PE": {
"ohlc": {
"open": 120.35,
"high": 129.1,
"low": 68.5,
"close": 69.85
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 69.3,
"orders": 1
},
{
"quantity": 100,
"price": 69.25,
"orders": 1
},
{
"quantity": 100,
"price": 69.2,
"orders": 1
},
{
"quantity": 200,
"price": 69,
"orders": 2
},
{
"quantity": 100,
"price": 68.95,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 70,
"orders": 1
},
{
"quantity": 100,
"price": 70.05,
"orders": 1
},
{
"quantity": 100,
"price": 70.15,
"orders": 1
},
{
"quantity": 200,
"price": 71,
"orders": 2
},
{
"quantity": 300,
"price": 71.05,
"orders": 2
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|133135",
"symbol": "TRENT25JUN5700PE",
"last_price": 69.85,
"volume": 496700,
"average_price": 88.01,
"oi": 168500,
"net_change": -54.95,
"total_buy_quantity": 17500,
"total_sell_quantity": 25800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 309.9,
"last_trade_time": "1749463194020",
"oi_day_high": 169800,
"oi_day_low": 141100
},
"NSE_FO:IRB25JUN51CE": {
"ohlc": {
"open": 2.2,
"high": 3.45,
"low": 2.05,
"close": 3.2
},
"depth": {
"buy": [
{
"quantity": 20500,
"price": 3.25,
"orders": 2
},
{
"quantity": 92250,
"price": 3.2,
"orders": 6
},
{
"quantity": 92250,
"price": 3.15,
"orders": 6
},
{
"quantity": 61500,
"price": 3.1,
"orders": 5
},
{
"quantity": 61500,
"price": 3.05,
"orders": 4
}
],
"sell": [
{
"quantity": 20500,
"price": 3.3,
"orders": 2
},
{
"quantity": 82000,
"price": 3.35,
"orders": 7
},
{
"quantity": 51250,
"price": 3.4,
"orders": 2
},
{
"quantity": 133250,
"price": 3.45,
"orders": 3
},
{
"quantity": 20500,
"price": 3.5,
"orders": 2
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|103934",
"symbol": "IRB25JUN51CE",
"last_price": 3.2,
"volume": 2111500,
"average_price": 2.89,
"oi": 1373500,
"net_change": 1.15,
"total_buy_quantity": 2142250,
"total_sell_quantity": 1609250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.05,
"last_trade_time": "1749462828303",
"oi_day_high": 1414500,
"oi_day_low": 1301750
},
"NSE_FO:BANDHANBNK25JUN170CE": {
"ohlc": {
"open": 9.5,
"high": 18.85,
"low": 8.95,
"close": 17.3
},
"depth": {
"buy": [
{
"quantity": 5600,
"price": 17.15,
"orders": 2
},
{
"quantity": 2800,
"price": 16.95,
"orders": 1
},
{
"quantity": 2800,
"price": 16.9,
"orders": 1
},
{
"quantity": 2800,
"price": 16.75,
"orders": 1
},
{
"quantity": 11200,
"price": 16.7,
"orders": 2
}
],
"sell": [
{
"quantity": 5600,
"price": 17.35,
"orders": 2
},
{
"quantity": 5600,
"price": 17.4,
"orders": 2
},
{
"quantity": 5600,
"price": 17.45,
"orders": 2
},
{
"quantity": 5600,
"price": 17.5,
"orders": 2
},
{
"quantity": 8400,
"price": 17.55,
"orders": 2
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|73592",
"symbol": "BANDHANBNK25JUN170CE",
"last_price": 17.3,
"volume": 6126400,
"average_price": 14.18,
"oi": 2643200,
"net_change": 9.55,
"total_buy_quantity": 366800,
"total_sell_quantity": 400400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.75,
"last_trade_time": "1749463153079",
"oi_day_high": 3973200,
"oi_day_low": 2643200
},
"NSE_FO:OFSS25JUN8500CE": {
"ohlc": {
"open": 530,
"high": 750,
"low": 530,
"close": 718.9
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 719.05,
"orders": 1
},
{
"quantity": 50,
"price": 719,
"orders": 1
},
{
"quantity": 150,
"price": 710.8,
"orders": 3
},
{
"quantity": 50,
"price": 706.3,
"orders": 1
},
{
"quantity": 50,
"price": 706.25,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 728.7,
"orders": 2
},
{
"quantity": 50,
"price": 728.75,
"orders": 1
},
{
"quantity": 50,
"price": 728.8,
"orders": 1
},
{
"quantity": 50,
"price": 729.05,
"orders": 1
},
{
"quantity": 50,
"price": 729.9,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|45854",
"symbol": "OFSS25JUN8500CE",
"last_price": 718.9,
"volume": 17000,
"average_price": 664.01,
"oi": 36600,
"net_change": 287.75,
"total_buy_quantity": 4550,
"total_sell_quantity": 2550,
"lower_circuit_limit": 22.7,
"upper_circuit_limit": 839.6,
"last_trade_time": "1749463175870",
"oi_day_high": 39200,
"oi_day_low": 36600
},
"NSE_FO:GMRAIRPORT25JUN86PE": {
"ohlc": {
"open": 2,
"high": 2.1,
"low": 1.6,
"close": 1.8
},
"depth": {
"buy": [
{
"quantity": 28125,
"price": 1.7,
"orders": 4
},
{
"quantity": 45000,
"price": 1.65,
"orders": 6
},
{
"quantity": 28125,
"price": 1.6,
"orders": 4
},
{
"quantity": 22500,
"price": 1.55,
"orders": 3
},
{
"quantity": 5625,
"price": 1.5,
"orders": 1
}
],
"sell": [
{
"quantity": 61875,
"price": 1.8,
"orders": 6
},
{
"quantity": 73125,
"price": 1.85,
"orders": 9
},
{
"quantity": 56250,
"price": 1.9,
"orders": 7
},
{
"quantity": 50625,
"price": 1.95,
"orders": 5
},
{
"quantity": 28125,
"price": 2,
"orders": 3
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|90293",
"symbol": "GMRAIRPORT25JUN86PE",
"last_price": 1.8,
"volume": 1428750,
"average_price": 1.8,
"oi": 995625,
"net_change": -0.2,
"total_buy_quantity": 641250,
"total_sell_quantity": 1147500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22,
"last_trade_time": "1749463099068",
"oi_day_high": 995625,
"oi_day_low": 793125
},
"NSE_FO:GODREJCP25JUN1240CE": {
"ohlc": {
"open": 16.15,
"high": 20.85,
"low": 13.9,
"close": 17.4
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 17.35,
"orders": 1
},
{
"quantity": 1000,
"price": 17.15,
"orders": 2
},
{
"quantity": 500,
"price": 17.05,
"orders": 1
},
{
"quantity": 500,
"price": 17,
"orders": 1
},
{
"quantity": 1500,
"price": 16.85,
"orders": 2
}
],
"sell": [
{
"quantity": 500,
"price": 17.6,
"orders": 1
},
{
"quantity": 500,
"price": 17.65,
"orders": 1
},
{
"quantity": 1000,
"price": 17.9,
"orders": 2
},
{
"quantity": 3000,
"price": 17.95,
"orders": 3
},
{
"quantity": 1000,
"price": 18,
"orders": 2
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|90653",
"symbol": "GODREJCP25JUN1240CE",
"last_price": 17.4,
"volume": 193500,
"average_price": 17.12,
"oi": 129000,
"net_change": 0.65,
"total_buy_quantity": 189500,
"total_sell_quantity": 103500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 40.9,
"last_trade_time": "1749463182237",
"oi_day_high": 132500,
"oi_day_low": 117500
},
"NSE_FO:ETERNAL25JUN230PE": {
"ohlc": {
"open": 0.9,
"high": 1.25,
"low": 0.8,
"close": 1.1
},
"depth": {
"buy": [
{
"quantity": 32000,
"price": 1.1,
"orders": 3
},
{
"quantity": 98000,
"price": 1.05,
"orders": 16
},
{
"quantity": 226000,
"price": 1,
"orders": 30
},
{
"quantity": 104000,
"price": 0.95,
"orders": 11
},
{
"quantity": 86000,
"price": 0.9,
"orders": 10
}
],
"sell": [
{
"quantity": 70000,
"price": 1.15,
"orders": 18
},
{
"quantity": 148000,
"price": 1.2,
"orders": 20
},
{
"quantity": 112000,
"price": 1.25,
"orders": 17
},
{
"quantity": 52000,
"price": 1.3,
"orders": 9
},
{
"quantity": 48000,
"price": 1.35,
"orders": 7
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|146383",
"symbol": "ETERNAL25JUN230PE",
"last_price": 1.1,
"volume": 6862000,
"average_price": 1.03,
"oi": 6106000,
"net_change": 0.2,
"total_buy_quantity": 2494000,
"total_sell_quantity": 1286000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.9,
"last_trade_time": "1749463187229",
"oi_day_high": 7152000,
"oi_day_low": 6070000
},
"NSE_FO:ADANIPORTS25JUN1440CE": {
"ohlc": {
"open": 56.95,
"high": 57.25,
"low": 45.4,
"close": 48.25
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 47.75,
"orders": 1
},
{
"quantity": 800,
"price": 47.7,
"orders": 2
},
{
"quantity": 1200,
"price": 47.6,
"orders": 1
},
{
"quantity": 10400,
"price": 47.55,
"orders": 2
},
{
"quantity": 400,
"price": 47.1,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 48.25,
"orders": 1
},
{
"quantity": 400,
"price": 48.3,
"orders": 1
},
{
"quantity": 800,
"price": 48.55,
"orders": 1
},
{
"quantity": 400,
"price": 49.1,
"orders": 1
},
{
"quantity": 800,
"price": 49.15,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|66936",
"symbol": "ADANIPORTS25JUN1440CE",
"last_price": 48.25,
"volume": 388800,
"average_price": 49.87,
"oi": 490400,
"net_change": -3.95,
"total_buy_quantity": 99200,
"total_sell_quantity": 64000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 117.3,
"last_trade_time": "1749463162740",
"oi_day_high": 490400,
"oi_day_low": 427600
},
"NSE_FO:INFY25JUN1580PE": {
"ohlc": {
"open": 31.95,
"high": 32.95,
"low": 26.4,
"close": 32.45
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 32.5,
"orders": 1
},
{
"quantity": 2400,
"price": 32.45,
"orders": 6
},
{
"quantity": 2800,
"price": 32.4,
"orders": 6
},
{
"quantity": 3600,
"price": 32.35,
"orders": 8
},
{
"quantity": 3200,
"price": 32.3,
"orders": 6
}
],
"sell": [
{
"quantity": 400,
"price": 32.65,
"orders": 1
},
{
"quantity": 800,
"price": 32.7,
"orders": 2
},
{
"quantity": 1600,
"price": 32.75,
"orders": 4
},
{
"quantity": 2000,
"price": 32.8,
"orders": 5
},
{
"quantity": 2400,
"price": 32.85,
"orders": 4
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|102682",
"symbol": "INFY25JUN1580PE",
"last_price": 32.45,
"volume": 1033200,
"average_price": 30.38,
"oi": 603600,
"net_change": -5.3,
"total_buy_quantity": 277600,
"total_sell_quantity": 93600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 78,
"last_trade_time": "1749463185044",
"oi_day_high": 603600,
"oi_day_low": 524400
},
"NSE_FO:LT25JUN3660CE": {
"ohlc": {
"open": 78.45,
"high": 101.25,
"low": 75.75,
"close": 82.1
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 81.15,
"orders": 2
},
{
"quantity": 150,
"price": 81,
"orders": 1
},
{
"quantity": 150,
"price": 80.75,
"orders": 1
},
{
"quantity": 150,
"price": 80.3,
"orders": 1
},
{
"quantity": 150,
"price": 78.05,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 83.15,
"orders": 1
},
{
"quantity": 150,
"price": 83.2,
"orders": 1
},
{
"quantity": 150,
"price": 83.25,
"orders": 1
},
{
"quantity": 150,
"price": 83.35,
"orders": 1
},
{
"quantity": 150,
"price": 83.5,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|110442",
"symbol": "LT25JUN3660CE",
"last_price": 82.1,
"volume": 257700,
"average_price": 85.46,
"oi": 251850,
"net_change": 9,
"total_buy_quantity": 20700,
"total_sell_quantity": 33600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 168.8,
"last_trade_time": "1749463195026",
"oi_day_high": 267300,
"oi_day_low": 245250
},
"NSE_FO:SYNGENE25JUN650PE": {
"ohlc": {
"open": 12,
"high": 13.05,
"low": 8.15,
"close": 9.25
},
"depth": {
"buy": [
{
"quantity": 2000,
"price": 9.05,
"orders": 2
},
{
"quantity": 2000,
"price": 9,
"orders": 2
},
{
"quantity": 2000,
"price": 8.95,
"orders": 2
},
{
"quantity": 2000,
"price": 8.85,
"orders": 2
},
{
"quantity": 3000,
"price": 8.8,
"orders": 3
}
],
"sell": [
{
"quantity": 1000,
"price": 9.3,
"orders": 1
},
{
"quantity": 1000,
"price": 9.35,
"orders": 1
},
{
"quantity": 1000,
"price": 9.4,
"orders": 1
},
{
"quantity": 2000,
"price": 9.45,
"orders": 2
},
{
"quantity": 1000,
"price": 9.5,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|128480",
"symbol": "SYNGENE25JUN650PE",
"last_price": 9.25,
"volume": 248000,
"average_price": 10.21,
"oi": 468000,
"net_change": -4.55,
"total_buy_quantity": 196000,
"total_sell_quantity": 176000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33.8,
"last_trade_time": "1749463188686",
"oi_day_high": 468000,
"oi_day_low": 383000
},
"NSE_FO:MFSL25JUN1480PE": {
"ohlc": {
"open": 22,
"high": 25.05,
"low": 14.5,
"close": 16.8
},
"depth": {
"buy": [
{
"quantity": 1600,
"price": 16.05,
"orders": 2
},
{
"quantity": 800,
"price": 15.95,
"orders": 1
},
{
"quantity": 1600,
"price": 15.85,
"orders": 1
},
{
"quantity": 800,
"price": 15.8,
"orders": 1
},
{
"quantity": 1600,
"price": 15.2,
"orders": 1
}
],
"sell": [
{
"quantity": 800,
"price": 16.25,
"orders": 1
},
{
"quantity": 800,
"price": 16.3,
"orders": 1
},
{
"quantity": 1600,
"price": 16.35,
"orders": 2
},
{
"quantity": 1600,
"price": 17,
"orders": 1
},
{
"quantity": 800,
"price": 17.05,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|119025",
"symbol": "MFSL25JUN1480PE",
"last_price": 16.8,
"volume": 91200,
"average_price": 19.18,
"oi": 85600,
"net_change": -4.4,
"total_buy_quantity": 138400,
"total_sell_quantity": 112000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 51.05,
"last_trade_time": "1749463195254",
"oi_day_high": 87200,
"oi_day_low": 69600
},
"NSE_FO:TATASTEEL25JUN158.9CE": {
"ohlc": {
"open": 3.3,
"high": 3.3,
"low": 2.65,
"close": 2.85
},
"depth": {
"buy": [
{
"quantity": 132000,
"price": 2.8,
"orders": 19
},
{
"quantity": 143000,
"price": 2.75,
"orders": 13
},
{
"quantity": 203500,
"price": 2.7,
"orders": 24
},
{
"quantity": 99000,
"price": 2.65,
"orders": 6
},
{
"quantity": 55000,
"price": 2.6,
"orders": 4
}
],
"sell": [
{
"quantity": 38500,
"price": 2.85,
"orders": 6
},
{
"quantity": 115500,
"price": 2.9,
"orders": 14
},
{
"quantity": 170500,
"price": 2.95,
"orders": 21
},
{
"quantity": 121000,
"price": 3,
"orders": 11
},
{
"quantity": 115500,
"price": 3.05,
"orders": 13
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|130275",
"symbol": "TATASTEEL25JUN158.9CE",
"last_price": 2.85,
"volume": 10549000,
"average_price": 2.97,
"oi": 10081500,
"net_change": -0.2,
"total_buy_quantity": 1705000,
"total_sell_quantity": 2574000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.05,
"last_trade_time": "1749463192316",
"oi_day_high": 10147500,
"oi_day_low": 9955000
},
"NSE_FO:NBCC25JUN116PE": {
"ohlc": {
"open": 0.8,
"high": 0.8,
"low": 0.75,
"close": 0.75
},
"depth": {
"buy": [
{
"quantity": 11600,
"price": 0.7,
"orders": 1
},
{
"quantity": 23200,
"price": 0.65,
"orders": 3
},
{
"quantity": 17400,
"price": 0.6,
"orders": 3
},
{
"quantity": 17400,
"price": 0.55,
"orders": 2
},
{
"quantity": 5800,
"price": 0.5,
"orders": 1
}
],
"sell": [
{
"quantity": 11600,
"price": 0.8,
"orders": 2
},
{
"quantity": 11600,
"price": 0.85,
"orders": 2
},
{
"quantity": 11600,
"price": 0.9,
"orders": 2
},
{
"quantity": 17400,
"price": 0.95,
"orders": 2
},
{
"quantity": 5800,
"price": 1,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|122774",
"symbol": "NBCC25JUN116PE",
"last_price": 0.75,
"volume": 11600,
"average_price": 0.77,
"oi": 168200,
"net_change": -0.2,
"total_buy_quantity": 846800,
"total_sell_quantity": 643800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.95,
"last_trade_time": "1749460513138",
"oi_day_high": 168200,
"oi_day_low": 168200
},
"NSE_FO:JINDALSTEL25JUN970CE": {
"ohlc": {
"open": 22.4,
"high": 30.5,
"low": 21.45,
"close": 26.55
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 26.5,
"orders": 1
},
{
"quantity": 625,
"price": 26.45,
"orders": 1
},
{
"quantity": 625,
"price": 26.4,
"orders": 1
},
{
"quantity": 625,
"price": 26.35,
"orders": 1
},
{
"quantity": 1875,
"price": 26.25,
"orders": 3
}
],
"sell": [
{
"quantity": 625,
"price": 26.8,
"orders": 1
},
{
"quantity": 625,
"price": 26.85,
"orders": 1
},
{
"quantity": 625,
"price": 26.9,
"orders": 1
},
{
"quantity": 1875,
"price": 26.95,
"orders": 2
},
{
"quantity": 3750,
"price": 27.15,
"orders": 3
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|105380",
"symbol": "JINDALSTEL25JUN970CE",
"last_price": 26.55,
"volume": 1046250,
"average_price": 27.53,
"oi": 355000,
"net_change": 3.3,
"total_buy_quantity": 147500,
"total_sell_quantity": 124375,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 52.7,
"last_trade_time": "1749463188750",
"oi_day_high": 385625,
"oi_day_low": 290625
},
"NSE_FO:PIDILITIND25JUN3020CE": {
"ohlc": {
"open": 77,
"high": 86.1,
"low": 62,
"close": 86.1
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 82.05,
"orders": 1
},
{
"quantity": 250,
"price": 80.15,
"orders": 1
},
{
"quantity": 500,
"price": 80.1,
"orders": 2
},
{
"quantity": 250,
"price": 80.05,
"orders": 1
},
{
"quantity": 250,
"price": 78,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 89.75,
"orders": 1
},
{
"quantity": 250,
"price": 89.85,
"orders": 1
},
{
"quantity": 250,
"price": 90.2,
"orders": 1
},
{
"quantity": 1250,
"price": 96.65,
"orders": 1
},
{
"quantity": 1000,
"price": 99.95,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|121274",
"symbol": "PIDILITIND25JUN3020CE",
"last_price": 86.1,
"volume": 30750,
"average_price": 70.22,
"oi": 7000,
"net_change": 8.1,
"total_buy_quantity": 17250,
"total_sell_quantity": 24000,
"lower_circuit_limit": 7.8,
"upper_circuit_limit": 148.2,
"last_trade_time": "1749462771057",
"oi_day_high": 7750,
"oi_day_low": 3250
},
"NSE_FO:MUTHOOTFIN25JUN2060CE": {
"ohlc": {
"open": 404.7,
"high": 404.7,
"low": 404.7,
"close": 404.7
},
"depth": {
"buy": [
{
"quantity": 275,
"price": 481,
"orders": 1
},
{
"quantity": 1100,
"price": 476.45,
"orders": 1
},
{
"quantity": 1375,
"price": 475.05,
"orders": 1
},
{
"quantity": 2750,
"price": 470.5,
"orders": 1
},
{
"quantity": 2750,
"price": 469.95,
"orders": 1
}
],
"sell": [
{
"quantity": 1100,
"price": 494.4,
"orders": 1
},
{
"quantity": 2750,
"price": 496.95,
"orders": 1
},
{
"quantity": 2750,
"price": 499.5,
"orders": 1
},
{
"quantity": 1375,
"price": 507.85,
"orders": 1
},
{
"quantity": 11000,
"price": 526.35,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|115171",
"symbol": "MUTHOOTFIN25JUN2060CE",
"last_price": 404.7,
"volume": 0,
"average_price": 0,
"oi": 37125,
"net_change": 0,
"total_buy_quantity": 19250,
"total_sell_quantity": 22275,
"lower_circuit_limit": 259.3,
"upper_circuit_limit": 687.5,
"last_trade_time": "1749203440000",
"oi_day_high": 37950,
"oi_day_low": 37125
},
"NSE_FO:DIVISLAB25JUN6600PE": {
"ohlc": {
"open": 151.35,
"high": 155.45,
"low": 111,
"close": 113
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 113.25,
"orders": 1
},
{
"quantity": 100,
"price": 113.2,
"orders": 1
},
{
"quantity": 100,
"price": 113.1,
"orders": 1
},
{
"quantity": 300,
"price": 113.05,
"orders": 2
},
{
"quantity": 200,
"price": 112.05,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 115.2,
"orders": 2
},
{
"quantity": 100,
"price": 115.25,
"orders": 1
},
{
"quantity": 100,
"price": 115.55,
"orders": 1
},
{
"quantity": 200,
"price": 115.9,
"orders": 1
},
{
"quantity": 200,
"price": 115.95,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|85919",
"symbol": "DIVISLAB25JUN6600PE",
"last_price": 113,
"volume": 79200,
"average_price": 128.58,
"oi": 47300,
"net_change": -47.95,
"total_buy_quantity": 19300,
"total_sell_quantity": 19800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 340.65,
"last_trade_time": "1749463190030",
"oi_day_high": 49900,
"oi_day_low": 45600
},
"NSE_FO:JUBLFOOD25JUN670PE": {
"ohlc": {
"open": 6.2,
"high": 6.6,
"low": 5,
"close": 5.3
},
"depth": {
"buy": [
{
"quantity": 3750,
"price": 5.2,
"orders": 2
},
{
"quantity": 7500,
"price": 5.15,
"orders": 5
},
{
"quantity": 3750,
"price": 5.1,
"orders": 2
},
{
"quantity": 1250,
"price": 5.05,
"orders": 1
},
{
"quantity": 2500,
"price": 5,
"orders": 1
}
],
"sell": [
{
"quantity": 2500,
"price": 5.35,
"orders": 2
},
{
"quantity": 2500,
"price": 5.4,
"orders": 2
},
{
"quantity": 8750,
"price": 5.45,
"orders": 3
},
{
"quantity": 2500,
"price": 5.5,
"orders": 2
},
{
"quantity": 5000,
"price": 5.55,
"orders": 2
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|107499",
"symbol": "JUBLFOOD25JUN670PE",
"last_price": 5.3,
"volume": 176250,
"average_price": 5.61,
"oi": 222500,
"net_change": -1.7,
"total_buy_quantity": 268750,
"total_sell_quantity": 196250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27,
"last_trade_time": "1749463180816",
"oi_day_high": 231250,
"oi_day_low": 205000
},
"NSE_FO:APOLLOHOSP25JUN6900CE": {
"ohlc": {
"open": 168,
"high": 168,
"low": 126.3,
"close": 147.25
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 146.15,
"orders": 1
},
{
"quantity": 125,
"price": 145.5,
"orders": 1
},
{
"quantity": 500,
"price": 144.1,
"orders": 2
},
{
"quantity": 375,
"price": 144.05,
"orders": 2
},
{
"quantity": 125,
"price": 144,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 147.95,
"orders": 1
},
{
"quantity": 125,
"price": 148,
"orders": 1
},
{
"quantity": 125,
"price": 148.5,
"orders": 1
},
{
"quantity": 125,
"price": 148.9,
"orders": 1
},
{
"quantity": 375,
"price": 148.95,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|68427",
"symbol": "APOLLOHOSP25JUN6900CE",
"last_price": 147.25,
"volume": 189125,
"average_price": 140.28,
"oi": 111250,
"net_change": -10.2,
"total_buy_quantity": 19250,
"total_sell_quantity": 23250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 326.35,
"last_trade_time": "1749463195103",
"oi_day_high": 125250,
"oi_day_low": 87375
},
"NSE_FO:LICI25JUN940CE": {
"ohlc": {
"open": 42.15,
"high": 44.35,
"low": 32.5,
"close": 38
},
"depth": {
"buy": [
{
"quantity": 1150,
"price": 37.6,
"orders": 2
},
{
"quantity": 1725,
"price": 37.5,
"orders": 2
},
{
"quantity": 1150,
"price": 36.9,
"orders": 1
},
{
"quantity": 1150,
"price": 34.4,
"orders": 1
},
{
"quantity": 7475,
"price": 34.35,
"orders": 1
}
],
"sell": [
{
"quantity": 575,
"price": 38.15,
"orders": 1
},
{
"quantity": 1150,
"price": 38.2,
"orders": 2
},
{
"quantity": 575,
"price": 38.5,
"orders": 1
},
{
"quantity": 575,
"price": 40,
"orders": 1
},
{
"quantity": 2875,
"price": 40.9,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|113682",
"symbol": "LICI25JUN940CE",
"last_price": 38,
"volume": 416875,
"average_price": 38.9,
"oi": 277150,
"net_change": 3,
"total_buy_quantity": 70725,
"total_sell_quantity": 87975,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 70.15,
"last_trade_time": "1749463077858",
"oi_day_high": 326025,
"oi_day_low": 274275
},
"NSE_FO:PERSISTENT25JUN5700CE": {
"ohlc": {
"open": 175,
"high": 242,
"low": 175,
"close": 221
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 221.15,
"orders": 1
},
{
"quantity": 100,
"price": 221.1,
"orders": 1
},
{
"quantity": 700,
"price": 221,
"orders": 2
},
{
"quantity": 100,
"price": 220.2,
"orders": 1
},
{
"quantity": 100,
"price": 220.1,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 222.95,
"orders": 1
},
{
"quantity": 100,
"price": 223,
"orders": 1
},
{
"quantity": 200,
"price": 224.8,
"orders": 2
},
{
"quantity": 100,
"price": 224.85,
"orders": 1
},
{
"quantity": 200,
"price": 224.95,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|120470",
"symbol": "PERSISTENT25JUN5700CE",
"last_price": 221,
"volume": 389500,
"average_price": 214.24,
"oi": 108400,
"net_change": 51.2,
"total_buy_quantity": 9100,
"total_sell_quantity": 23100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 374.15,
"last_trade_time": "1749463186032",
"oi_day_high": 145300,
"oi_day_low": 108400
},
"NSE_FO:ASTRAL25JUN1500CE": {
"ohlc": {
"open": 62.15,
"high": 75.25,
"low": 50.75,
"close": 62.85
},
"depth": {
"buy": [
{
"quantity": 367,
"price": 63,
"orders": 1
},
{
"quantity": 367,
"price": 62.95,
"orders": 1
},
{
"quantity": 734,
"price": 62.85,
"orders": 1
},
{
"quantity": 734,
"price": 62.7,
"orders": 2
},
{
"quantity": 367,
"price": 62.65,
"orders": 1
}
],
"sell": [
{
"quantity": 367,
"price": 63.65,
"orders": 1
},
{
"quantity": 367,
"price": 63.7,
"orders": 1
},
{
"quantity": 367,
"price": 63.75,
"orders": 1
},
{
"quantity": 367,
"price": 64,
"orders": 1
},
{
"quantity": 367,
"price": 64.25,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|66016",
"symbol": "ASTRAL25JUN1500CE",
"last_price": 62.85,
"volume": 434528,
"average_price": 62.22,
"oi": 324795,
"net_change": 4.9,
"total_buy_quantity": 33764,
"total_sell_quantity": 76336,
"lower_circuit_limit": 7.25,
"upper_circuit_limit": 108.65,
"last_trade_time": "1749463168741",
"oi_day_high": 363330,
"oi_day_low": 324795
},
"NSE_FO:LUPIN25JUN1980PE": {
"ohlc": {
"open": 30.85,
"high": 41.3,
"low": 29.95,
"close": 36.7
},
"depth": {
"buy": [
{
"quantity": 850,
"price": 36.35,
"orders": 2
},
{
"quantity": 850,
"price": 36.05,
"orders": 1
},
{
"quantity": 425,
"price": 35.8,
"orders": 1
},
{
"quantity": 425,
"price": 35.7,
"orders": 1
},
{
"quantity": 425,
"price": 35.65,
"orders": 1
}
],
"sell": [
{
"quantity": 850,
"price": 36.8,
"orders": 2
},
{
"quantity": 850,
"price": 37.95,
"orders": 1
},
{
"quantity": 850,
"price": 38.45,
"orders": 1
},
{
"quantity": 425,
"price": 41.9,
"orders": 1
},
{
"quantity": 425,
"price": 41.95,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|111607",
"symbol": "LUPIN25JUN1980PE",
"last_price": 36.7,
"volume": 153425,
"average_price": 35.59,
"oi": 98600,
"net_change": 2.6,
"total_buy_quantity": 135150,
"total_sell_quantity": 69275,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 80.45,
"last_trade_time": "1749463195065",
"oi_day_high": 102850,
"oi_day_low": 81600
},
"NSE_FO:CHAMBLFERT25JUN590CE": {
"ohlc": {
"open": 3,
"high": 4.5,
"low": 1.6,
"close": 4.4
},
"depth": {
"buy": [
{
"quantity": 950,
"price": 3.8,
"orders": 1
},
{
"quantity": 950,
"price": 3.75,
"orders": 1
},
{
"quantity": 950,
"price": 3.5,
"orders": 1
},
{
"quantity": 1900,
"price": 3.4,
"orders": 1
},
{
"quantity": 950,
"price": 3.35,
"orders": 1
}
],
"sell": [
{
"quantity": 5700,
"price": 4.95,
"orders": 2
},
{
"quantity": 950,
"price": 5,
"orders": 1
},
{
"quantity": 2850,
"price": 5.5,
"orders": 3
},
{
"quantity": 950,
"price": 5.75,
"orders": 1
},
{
"quantity": 11400,
"price": 5.8,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|82484",
"symbol": "CHAMBLFERT25JUN590CE",
"last_price": 4.4,
"volume": 38950,
"average_price": 3.32,
"oi": 1338550,
"net_change": 0.6,
"total_buy_quantity": 141550,
"total_sell_quantity": 135850,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.8,
"last_trade_time": "1749462060574",
"oi_day_high": 1376550,
"oi_day_low": 1338550
},
"NSE_FO:JIOFIN25JUN287.5PE": {
"ohlc": {
"open": 3.6,
"high": 3.6,
"low": 1.65,
"close": 1.7
},
"depth": {
"buy": [
{
"quantity": 42900,
"price": 1.6,
"orders": 8
},
{
"quantity": 36300,
"price": 1.55,
"orders": 5
},
{
"quantity": 56100,
"price": 1.5,
"orders": 10
},
{
"quantity": 24750,
"price": 1.45,
"orders": 3
},
{
"quantity": 70950,
"price": 1.4,
"orders": 5
}
],
"sell": [
{
"quantity": 37950,
"price": 1.7,
"orders": 10
},
{
"quantity": 44550,
"price": 1.75,
"orders": 7
},
{
"quantity": 29700,
"price": 1.8,
"orders": 8
},
{
"quantity": 47850,
"price": 1.85,
"orders": 7
},
{
"quantity": 70950,
"price": 1.9,
"orders": 11
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|105943",
"symbol": "JIOFIN25JUN287.5PE",
"last_price": 1.7,
"volume": 1067550,
"average_price": 2.18,
"oi": 716100,
"net_change": -2.4,
"total_buy_quantity": 394350,
"total_sell_quantity": 587400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.1,
"last_trade_time": "1749463140005",
"oi_day_high": 735900,
"oi_day_low": 580800
},
"NSE_FO:LICHSGFIN25JUN600CE": {
"ohlc": {
"open": 30.55,
"high": 31.5,
"low": 27.6,
"close": 28.4
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 28.45,
"orders": 1
},
{
"quantity": 1000,
"price": 28.4,
"orders": 1
},
{
"quantity": 1000,
"price": 28.3,
"orders": 1
},
{
"quantity": 2000,
"price": 28.25,
"orders": 2
},
{
"quantity": 1000,
"price": 28.15,
"orders": 1
}
],
"sell": [
{
"quantity": 2000,
"price": 28.7,
"orders": 2
},
{
"quantity": 1000,
"price": 29,
"orders": 1
},
{
"quantity": 1000,
"price": 29.05,
"orders": 1
},
{
"quantity": 1000,
"price": 29.15,
"orders": 1
},
{
"quantity": 2000,
"price": 29.2,
"orders": 2
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|113361",
"symbol": "LICHSGFIN25JUN600CE",
"last_price": 28.4,
"volume": 875000,
"average_price": 29.79,
"oi": 698000,
"net_change": 2.95,
"total_buy_quantity": 110000,
"total_sell_quantity": 194000,
"lower_circuit_limit": 1.8,
"upper_circuit_limit": 49.1,
"last_trade_time": "1749463120949",
"oi_day_high": 750000,
"oi_day_low": 693000
},
"NSE_FO:ABB25JUN6000CE": {
"ohlc": {
"open": 229.05,
"high": 311.25,
"low": 224,
"close": 295
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 294.2,
"orders": 1
},
{
"quantity": 125,
"price": 294.15,
"orders": 1
},
{
"quantity": 250,
"price": 292.55,
"orders": 1
},
{
"quantity": 125,
"price": 288.1,
"orders": 1
},
{
"quantity": 250,
"price": 288.05,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 298.1,
"orders": 2
},
{
"quantity": 125,
"price": 298.15,
"orders": 1
},
{
"quantity": 125,
"price": 299.9,
"orders": 1
},
{
"quantity": 125,
"price": 299.95,
"orders": 1
},
{
"quantity": 125,
"price": 300,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|65309",
"symbol": "ABB25JUN6000CE",
"last_price": 295,
"volume": 163000,
"average_price": 269.08,
"oi": 104000,
"net_change": 73.15,
"total_buy_quantity": 9375,
"total_sell_quantity": 12750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 450.3,
"last_trade_time": "1749463192218",
"oi_day_high": 128500,
"oi_day_low": 104000
},
"NSE_FO:TATAELXSI25JUN6500CE": {
"ohlc": {
"open": 119.75,
"high": 199,
"low": 117,
"close": 186.5
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 186,
"orders": 1
},
{
"quantity": 100,
"price": 185.95,
"orders": 1
},
{
"quantity": 100,
"price": 185.85,
"orders": 1
},
{
"quantity": 100,
"price": 185.05,
"orders": 1
},
{
"quantity": 100,
"price": 185,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 188,
"orders": 1
},
{
"quantity": 100,
"price": 189.75,
"orders": 1
},
{
"quantity": 100,
"price": 189.8,
"orders": 1
},
{
"quantity": 100,
"price": 189.95,
"orders": 1
},
{
"quantity": 100,
"price": 190,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|142637",
"symbol": "TATAELXSI25JUN6500CE",
"last_price": 186.5,
"volume": 164600,
"average_price": 158.57,
"oi": 49600,
"net_change": 79.25,
"total_buy_quantity": 21700,
"total_sell_quantity": 14100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 313,
"last_trade_time": "1749463198017",
"oi_day_high": 62000,
"oi_day_low": 49600
},
"NSE_FO:SBICARD25JUN910PE": {
"ohlc": {
"open": 2,
"high": 2,
"low": 1.25,
"close": 1.3
},
"depth": {
"buy": [
{
"quantity": 3200,
"price": 1.25,
"orders": 4
},
{
"quantity": 1600,
"price": 1.2,
"orders": 2
},
{
"quantity": 3200,
"price": 1.15,
"orders": 3
},
{
"quantity": 800,
"price": 1.1,
"orders": 1
},
{
"quantity": 2400,
"price": 1.05,
"orders": 2
}
],
"sell": [
{
"quantity": 5600,
"price": 1.4,
"orders": 3
},
{
"quantity": 800,
"price": 1.45,
"orders": 1
},
{
"quantity": 1600,
"price": 1.5,
"orders": 2
},
{
"quantity": 800,
"price": 1.55,
"orders": 1
},
{
"quantity": 800,
"price": 1.6,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|124903",
"symbol": "SBICARD25JUN910PE",
"last_price": 1.3,
"volume": 88800,
"average_price": 1.53,
"oi": 164000,
"net_change": -0.75,
"total_buy_quantity": 304000,
"total_sell_quantity": 116000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.05,
"last_trade_time": "1749462874610",
"oi_day_high": 180000,
"oi_day_low": 162400
},
"NSE_FO:ATGL25JUN680PE": {
"ohlc": {
"open": 19.35,
"high": 19.35,
"low": 13.85,
"close": 14.45
},
"depth": {
"buy": [
{
"quantity": 775,
"price": 14.05,
"orders": 1
},
{
"quantity": 775,
"price": 14,
"orders": 1
},
{
"quantity": 775,
"price": 13.85,
"orders": 1
},
{
"quantity": 2325,
"price": 13.65,
"orders": 2
},
{
"quantity": 3100,
"price": 13.5,
"orders": 2
}
],
"sell": [
{
"quantity": 775,
"price": 14.5,
"orders": 1
},
{
"quantity": 775,
"price": 14.6,
"orders": 1
},
{
"quantity": 775,
"price": 14.75,
"orders": 1
},
{
"quantity": 775,
"price": 14.8,
"orders": 1
},
{
"quantity": 775,
"price": 14.85,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|69780",
"symbol": "ATGL25JUN680PE",
"last_price": 14.45,
"volume": 226300,
"average_price": 16.4,
"oi": 466550,
"net_change": -5.85,
"total_buy_quantity": 134850,
"total_sell_quantity": 137950,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 49.5,
"last_trade_time": "1749463192552",
"oi_day_high": 478175,
"oi_day_low": 423150
},
"NSE_FO:TATACHEM25JUN890PE": {
"ohlc": {
"open": 5.95,
"high": 8.25,
"low": 3.9,
"close": 4.1
},
"depth": {
"buy": [
{
"quantity": 3300,
"price": 4,
"orders": 6
},
{
"quantity": 2750,
"price": 3.95,
"orders": 4
},
{
"quantity": 1650,
"price": 3.9,
"orders": 3
},
{
"quantity": 1100,
"price": 3.85,
"orders": 2
},
{
"quantity": 1100,
"price": 3.8,
"orders": 2
}
],
"sell": [
{
"quantity": 1650,
"price": 4.1,
"orders": 2
},
{
"quantity": 6050,
"price": 4.15,
"orders": 6
},
{
"quantity": 2750,
"price": 4.2,
"orders": 4
},
{
"quantity": 6600,
"price": 4.25,
"orders": 6
},
{
"quantity": 3300,
"price": 4.3,
"orders": 2
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|128778",
"symbol": "TATACHEM25JUN890PE",
"last_price": 4.1,
"volume": 209000,
"average_price": 5.74,
"oi": 124300,
"net_change": -5.05,
"total_buy_quantity": 114950,
"total_sell_quantity": 148500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.15,
"last_trade_time": "1749463140779",
"oi_day_high": 156200,
"oi_day_low": 124300
},
"NSE_FO:YESBANK25JUN21CE": {
"ohlc": {
"open": 0.65,
"high": 0.7,
"low": 0.6,
"close": 0.6
},
"depth": {
"buy": [
{
"quantity": 4966000,
"price": 0.6,
"orders": 52
},
{
"quantity": 4914000,
"price": 0.55,
"orders": 34
},
{
"quantity": 8788000,
"price": 0.5,
"orders": 33
},
{
"quantity": 8528000,
"price": 0.45,
"orders": 22
},
{
"quantity": 9100000,
"price": 0.4,
"orders": 26
}
],
"sell": [
{
"quantity": 2262000,
"price": 0.65,
"orders": 30
},
{
"quantity": 4654000,
"price": 0.7,
"orders": 77
},
{
"quantity": 2184000,
"price": 0.75,
"orders": 39
},
{
"quantity": 1300000,
"price": 0.8,
"orders": 25
},
{
"quantity": 1300000,
"price": 0.85,
"orders": 23
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|135889",
"symbol": "YESBANK25JUN21CE",
"last_price": 0.6,
"volume": 61282000,
"average_price": 0.64,
"oi": 91962000,
"net_change": -0.05,
"total_buy_quantity": 77064000,
"total_sell_quantity": 22412000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.65,
"last_trade_time": "1749463197637",
"oi_day_high": 93548000,
"oi_day_low": 90532000
},
"NSE_FO:DELHIVERY25JUN360PE": {
"ohlc": {
"open": 6.75,
"high": 6.75,
"low": 4.25,
"close": 4.9
},
"depth": {
"buy": [
{
"quantity": 7625,
"price": 4.85,
"orders": 5
},
{
"quantity": 4575,
"price": 4.8,
"orders": 3
},
{
"quantity": 6100,
"price": 4.75,
"orders": 3
},
{
"quantity": 6100,
"price": 4.7,
"orders": 3
},
{
"quantity": 7625,
"price": 4.65,
"orders": 4
}
],
"sell": [
{
"quantity": 15250,
"price": 4.95,
"orders": 2
},
{
"quantity": 6100,
"price": 5,
"orders": 3
},
{
"quantity": 6100,
"price": 5.05,
"orders": 3
},
{
"quantity": 7625,
"price": 5.1,
"orders": 4
},
{
"quantity": 3050,
"price": 5.15,
"orders": 2
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|85589",
"symbol": "DELHIVERY25JUN360PE",
"last_price": 4.9,
"volume": 437675,
"average_price": 5.01,
"oi": 786900,
"net_change": -2.15,
"total_buy_quantity": 318725,
"total_sell_quantity": 335500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.05,
"last_trade_time": "1749463198535",
"oi_day_high": 831125,
"oi_day_low": 771650
},
"NSE_FO:GAIL25JUN192.5PE": {
"ohlc": {
"open": 4.55,
"high": 4.8,
"low": 3.5,
"close": 3.85
},
"depth": {
"buy": [
{
"quantity": 9400,
"price": 3.8,
"orders": 4
},
{
"quantity": 21150,
"price": 3.75,
"orders": 7
},
{
"quantity": 14100,
"price": 3.7,
"orders": 5
},
{
"quantity": 18800,
"price": 3.65,
"orders": 5
},
{
"quantity": 25850,
"price": 3.6,
"orders": 10
}
],
"sell": [
{
"quantity": 4700,
"price": 3.9,
"orders": 2
},
{
"quantity": 18800,
"price": 3.95,
"orders": 6
},
{
"quantity": 16450,
"price": 4,
"orders": 5
},
{
"quantity": 25850,
"price": 4.05,
"orders": 8
},
{
"quantity": 9400,
"price": 4.1,
"orders": 4
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|91143",
"symbol": "GAIL25JUN192.5PE",
"last_price": 3.85,
"volume": 1579200,
"average_price": 3.95,
"oi": 902400,
"net_change": -1.45,
"total_buy_quantity": 505250,
"total_sell_quantity": 437100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.3,
"last_trade_time": "1749463112611",
"oi_day_high": 982300,
"oi_day_low": 787250
},
"NSE_FO:IDFCFIRSTB25JUN68PE": {
"ohlc": {
"open": 0.7,
"high": 0.7,
"low": 0.4,
"close": 0.55
},
"depth": {
"buy": [
{
"quantity": 202500,
"price": 0.5,
"orders": 8
},
{
"quantity": 435000,
"price": 0.45,
"orders": 16
},
{
"quantity": 862500,
"price": 0.4,
"orders": 29
},
{
"quantity": 787500,
"price": 0.35,
"orders": 10
},
{
"quantity": 952500,
"price": 0.3,
"orders": 11
}
],
"sell": [
{
"quantity": 457500,
"price": 0.55,
"orders": 19
},
{
"quantity": 510000,
"price": 0.6,
"orders": 11
},
{
"quantity": 360000,
"price": 0.65,
"orders": 15
},
{
"quantity": 262500,
"price": 0.7,
"orders": 5
},
{
"quantity": 217500,
"price": 0.75,
"orders": 5
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|102056",
"symbol": "IDFCFIRSTB25JUN68PE",
"last_price": 0.55,
"volume": 9562500,
"average_price": 0.47,
"oi": 6705000,
"net_change": -0.2,
"total_buy_quantity": 6900000,
"total_sell_quantity": 3225000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.75,
"last_trade_time": "1749463186878",
"oi_day_high": 7230000,
"oi_day_low": 6570000
},
"NSE_FO:PAGEIND25JUN46500CE": {
"ohlc": {
"open": 851,
"high": 939.75,
"low": 751,
"close": 901.35
},
"depth": {
"buy": [
{
"quantity": 30,
"price": 824.35,
"orders": 2
},
{
"quantity": 30,
"price": 824.3,
"orders": 1
},
{
"quantity": 30,
"price": 806.35,
"orders": 1
},
{
"quantity": 30,
"price": 789.4,
"orders": 1
},
{
"quantity": 30,
"price": 765.5,
"orders": 1
}
],
"sell": [
{
"quantity": 15,
"price": 901.15,
"orders": 1
},
{
"quantity": 15,
"price": 901.2,
"orders": 1
},
{
"quantity": 15,
"price": 901.35,
"orders": 1
},
{
"quantity": 15,
"price": 908.45,
"orders": 1
},
{
"quantity": 30,
"price": 909.95,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|119399",
"symbol": "PAGEIND25JUN46500CE",
"last_price": 901.35,
"volume": 1950,
"average_price": 847.73,
"oi": 1815,
"net_change": 31.95,
"total_buy_quantity": 1590,
"total_sell_quantity": 1275,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 1896.85,
"last_trade_time": "1749463166285",
"oi_day_high": 1905,
"oi_day_low": 1530
},
"NSE_FO:TATAMOTORS25JUN720PE": {
"ohlc": {
"open": 19.2,
"high": 20.3,
"low": 13.85,
"close": 17
},
"depth": {
"buy": [
{
"quantity": 2200,
"price": 16.95,
"orders": 3
},
{
"quantity": 3850,
"price": 16.9,
"orders": 6
},
{
"quantity": 6600,
"price": 16.85,
"orders": 9
},
{
"quantity": 3850,
"price": 16.8,
"orders": 5
},
{
"quantity": 4400,
"price": 16.75,
"orders": 6
}
],
"sell": [
{
"quantity": 1650,
"price": 17.05,
"orders": 3
},
{
"quantity": 4400,
"price": 17.1,
"orders": 7
},
{
"quantity": 6050,
"price": 17.15,
"orders": 9
},
{
"quantity": 4400,
"price": 17.2,
"orders": 6
},
{
"quantity": 3300,
"price": 17.25,
"orders": 4
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|142828",
"symbol": "TATAMOTORS25JUN720PE",
"last_price": 17,
"volume": 4929650,
"average_price": 16.45,
"oi": 2643300,
"net_change": -4.05,
"total_buy_quantity": 417450,
"total_sell_quantity": 147400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 43.55,
"last_trade_time": "1749463188864",
"oi_day_high": 2782450,
"oi_day_low": 2479400
},
"NSE_FO:HCLTECH25JUN1660CE": {
"ohlc": {
"open": 29.95,
"high": 34.6,
"low": 28.2,
"close": 30.6
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 30.35,
"orders": 1
},
{
"quantity": 700,
"price": 30.3,
"orders": 2
},
{
"quantity": 1050,
"price": 30.25,
"orders": 3
},
{
"quantity": 1400,
"price": 30.2,
"orders": 2
},
{
"quantity": 350,
"price": 30.15,
"orders": 1
}
],
"sell": [
{
"quantity": 700,
"price": 30.5,
"orders": 2
},
{
"quantity": 1050,
"price": 30.55,
"orders": 3
},
{
"quantity": 700,
"price": 30.6,
"orders": 2
},
{
"quantity": 1750,
"price": 30.65,
"orders": 5
},
{
"quantity": 700,
"price": 30.7,
"orders": 2
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|94317",
"symbol": "HCLTECH25JUN1660CE",
"last_price": 30.6,
"volume": 984550,
"average_price": 31.46,
"oi": 572250,
"net_change": 4,
"total_buy_quantity": 251300,
"total_sell_quantity": 144200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 63.8,
"last_trade_time": "1749463173969",
"oi_day_high": 605850,
"oi_day_low": 458500
},
"NSE_FO:KPITTECH25JUN1340CE": {
"ohlc": {
"open": 32.5,
"high": 54.4,
"low": 31.2,
"close": 52.9
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 53,
"orders": 1
},
{
"quantity": 400,
"price": 52.95,
"orders": 1
},
{
"quantity": 800,
"price": 52.75,
"orders": 2
},
{
"quantity": 800,
"price": 52.7,
"orders": 2
},
{
"quantity": 400,
"price": 52.6,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 53.75,
"orders": 1
},
{
"quantity": 400,
"price": 53.8,
"orders": 1
},
{
"quantity": 400,
"price": 53.85,
"orders": 1
},
{
"quantity": 800,
"price": 53.95,
"orders": 1
},
{
"quantity": 400,
"price": 54,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|108746",
"symbol": "KPITTECH25JUN1340CE",
"last_price": 52.9,
"volume": 629200,
"average_price": 44.92,
"oi": 108800,
"net_change": 23.2,
"total_buy_quantity": 42000,
"total_sell_quantity": 60400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 77.3,
"last_trade_time": "1749463196937",
"oi_day_high": 195600,
"oi_day_low": 108800
},
"NSE_FO:EICHERMOT25JUN5400PE": {
"ohlc": {
"open": 89.95,
"high": 107.1,
"low": 75.75,
"close": 99.2
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 98.75,
"orders": 1
},
{
"quantity": 175,
"price": 98.7,
"orders": 1
},
{
"quantity": 175,
"price": 98.55,
"orders": 1
},
{
"quantity": 175,
"price": 98.25,
"orders": 1
},
{
"quantity": 175,
"price": 98.15,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 101.5,
"orders": 1
},
{
"quantity": 175,
"price": 101.85,
"orders": 1
},
{
"quantity": 175,
"price": 101.9,
"orders": 1
},
{
"quantity": 350,
"price": 101.95,
"orders": 1
},
{
"quantity": 700,
"price": 103,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|88072",
"symbol": "EICHERMOT25JUN5400PE",
"last_price": 99.2,
"volume": 134400,
"average_price": 96.26,
"oi": 63175,
"net_change": 2.4,
"total_buy_quantity": 30975,
"total_sell_quantity": 15050,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 223.4,
"last_trade_time": "1749463140006",
"oi_day_high": 63350,
"oi_day_low": 54950
},
"NSE_FO:ONGC25JUN242.5CE": {
"ohlc": {
"open": 4.65,
"high": 6.4,
"low": 4.45,
"close": 5.65
},
"depth": {
"buy": [
{
"quantity": 13475,
"price": 5.65,
"orders": 6
},
{
"quantity": 13475,
"price": 5.6,
"orders": 6
},
{
"quantity": 21175,
"price": 5.55,
"orders": 7
},
{
"quantity": 21175,
"price": 5.5,
"orders": 10
},
{
"quantity": 7700,
"price": 5.45,
"orders": 3
}
],
"sell": [
{
"quantity": 9625,
"price": 5.75,
"orders": 3
},
{
"quantity": 17325,
"price": 5.8,
"orders": 8
},
{
"quantity": 23100,
"price": 5.85,
"orders": 8
},
{
"quantity": 13475,
"price": 5.9,
"orders": 5
},
{
"quantity": 23100,
"price": 5.95,
"orders": 10
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|118782",
"symbol": "ONGC25JUN242.5CE",
"last_price": 5.65,
"volume": 2725800,
"average_price": 5.56,
"oi": 1010625,
"net_change": 1.1,
"total_buy_quantity": 294525,
"total_sell_quantity": 535150,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.55,
"last_trade_time": "1749463175776",
"oi_day_high": 1085700,
"oi_day_low": 962500
},
"NSE_FO:IGL25JUN215CE": {
"ohlc": {
"open": 5.05,
"high": 7.05,
"low": 5,
"close": 6.3
},
"depth": {
"buy": [
{
"quantity": 11000,
"price": 6.3,
"orders": 3
},
{
"quantity": 33000,
"price": 6.25,
"orders": 8
},
{
"quantity": 16500,
"price": 6.2,
"orders": 5
},
{
"quantity": 24750,
"price": 6.15,
"orders": 4
},
{
"quantity": 19250,
"price": 6.1,
"orders": 4
}
],
"sell": [
{
"quantity": 5500,
"price": 6.35,
"orders": 1
},
{
"quantity": 16500,
"price": 6.4,
"orders": 5
},
{
"quantity": 35750,
"price": 6.45,
"orders": 7
},
{
"quantity": 30250,
"price": 6.5,
"orders": 6
},
{
"quantity": 41250,
"price": 6.55,
"orders": 6
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|102762",
"symbol": "IGL25JUN215CE",
"last_price": 6.3,
"volume": 7876000,
"average_price": 6.05,
"oi": 1688500,
"net_change": 1.1,
"total_buy_quantity": 668250,
"total_sell_quantity": 885500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.2,
"last_trade_time": "1749463188090",
"oi_day_high": 2233000,
"oi_day_low": 1688500
},
"NSE_FO:INOXWIND25JUN190PE": {
"ohlc": {
"open": 9.65,
"high": 9.9,
"low": 8.85,
"close": 9.6
},
"depth": {
"buy": [
{
"quantity": 3225,
"price": 9.75,
"orders": 1
},
{
"quantity": 16125,
"price": 9.7,
"orders": 3
},
{
"quantity": 9675,
"price": 9.65,
"orders": 2
},
{
"quantity": 9675,
"price": 9.6,
"orders": 1
},
{
"quantity": 9675,
"price": 9.55,
"orders": 1
}
],
"sell": [
{
"quantity": 3225,
"price": 9.95,
"orders": 1
},
{
"quantity": 3225,
"price": 10,
"orders": 1
},
{
"quantity": 3225,
"price": 10.1,
"orders": 1
},
{
"quantity": 12900,
"price": 10.55,
"orders": 1
},
{
"quantity": 9675,
"price": 10.75,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|106312",
"symbol": "INOXWIND25JUN190PE",
"last_price": 9.6,
"volume": 264450,
"average_price": 9.46,
"oi": 1467375,
"net_change": -1.25,
"total_buy_quantity": 390225,
"total_sell_quantity": 351525,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.85,
"last_trade_time": "1749460302426",
"oi_day_high": 1477050,
"oi_day_low": 1435125
},
"NSE_FO:BALKRISIND25JUN2480CE": {
"ohlc": {
"open": 70,
"high": 70,
"low": 63.75,
"close": 65.55
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 63.55,
"orders": 1
},
{
"quantity": 300,
"price": 63.5,
"orders": 1
},
{
"quantity": 300,
"price": 63.4,
"orders": 1
},
{
"quantity": 300,
"price": 63.35,
"orders": 1
},
{
"quantity": 300,
"price": 62.55,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 68.8,
"orders": 1
},
{
"quantity": 300,
"price": 68.85,
"orders": 1
},
{
"quantity": 600,
"price": 68.95,
"orders": 1
},
{
"quantity": 300,
"price": 71.3,
"orders": 1
},
{
"quantity": 300,
"price": 71.7,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|73090",
"symbol": "BALKRISIND25JUN2480CE",
"last_price": 65.55,
"volume": 9600,
"average_price": 66.96,
"oi": 50400,
"net_change": -0.05,
"total_buy_quantity": 21300,
"total_sell_quantity": 21600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 142.6,
"last_trade_time": "1749459384438",
"oi_day_high": 52800,
"oi_day_low": 50400
},
"NSE_FO:PAYTM25JUN880CE": {
"ohlc": {
"open": 89.05,
"high": 104,
"low": 86.8,
"close": 99.8
},
"depth": {
"buy": [
{
"quantity": 1300,
"price": 96.95,
"orders": 2
},
{
"quantity": 650,
"price": 96.9,
"orders": 1
},
{
"quantity": 650,
"price": 96.8,
"orders": 1
},
{
"quantity": 650,
"price": 96.7,
"orders": 1
},
{
"quantity": 650,
"price": 96.5,
"orders": 1
}
],
"sell": [
{
"quantity": 650,
"price": 99.3,
"orders": 1
},
{
"quantity": 650,
"price": 99.35,
"orders": 1
},
{
"quantity": 650,
"price": 100.7,
"orders": 1
},
{
"quantity": 1950,
"price": 100.75,
"orders": 1
},
{
"quantity": 1950,
"price": 100.9,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|127706",
"symbol": "PAYTM25JUN880CE",
"last_price": 99.8,
"volume": 56550,
"average_price": 94.88,
"oi": 135200,
"net_change": 7.55,
"total_buy_quantity": 79300,
"total_sell_quantity": 70200,
"lower_circuit_limit": 18.55,
"upper_circuit_limit": 165.95,
"last_trade_time": "1749462869863",
"oi_day_high": 154700,
"oi_day_low": 135200
},
"NSE_FO:TITAGARH25JUN920PE": {
"ohlc": {
"open": 25.15,
"high": 28.75,
"low": 14.3,
"close": 17.3
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 17.1,
"orders": 1
},
{
"quantity": 4375,
"price": 17.05,
"orders": 2
},
{
"quantity": 625,
"price": 17,
"orders": 1
},
{
"quantity": 18750,
"price": 16.5,
"orders": 1
},
{
"quantity": 10625,
"price": 15.5,
"orders": 1
}
],
"sell": [
{
"quantity": 625,
"price": 18.2,
"orders": 1
},
{
"quantity": 625,
"price": 18.25,
"orders": 1
},
{
"quantity": 625,
"price": 18.3,
"orders": 1
},
{
"quantity": 625,
"price": 18.35,
"orders": 1
},
{
"quantity": 625,
"price": 18.4,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|144122",
"symbol": "TITAGARH25JUN920PE",
"last_price": 17.3,
"volume": 1561250,
"average_price": 18.81,
"oi": 434375,
"net_change": -11.2,
"total_buy_quantity": 246875,
"total_sell_quantity": 120000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 65.45,
"last_trade_time": "1749463197064",
"oi_day_high": 455625,
"oi_day_low": 170625
},
"NSE_FO:TATAPOWER25JUN395PE": {
"ohlc": {
"open": 8.3,
"high": 8.3,
"low": 4.3,
"close": 4.55
},
"depth": {
"buy": [
{
"quantity": 14850,
"price": 4.55,
"orders": 11
},
{
"quantity": 16200,
"price": 4.5,
"orders": 10
},
{
"quantity": 18900,
"price": 4.45,
"orders": 8
},
{
"quantity": 20250,
"price": 4.4,
"orders": 9
},
{
"quantity": 20250,
"price": 4.35,
"orders": 9
}
],
"sell": [
{
"quantity": 14850,
"price": 4.65,
"orders": 9
},
{
"quantity": 17550,
"price": 4.7,
"orders": 9
},
{
"quantity": 18900,
"price": 4.75,
"orders": 9
},
{
"quantity": 16200,
"price": 4.8,
"orders": 7
},
{
"quantity": 16200,
"price": 4.85,
"orders": 7
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|130140",
"symbol": "TATAPOWER25JUN395PE",
"last_price": 4.55,
"volume": 2381400,
"average_price": 5.62,
"oi": 1143450,
"net_change": -3.05,
"total_buy_quantity": 542700,
"total_sell_quantity": 391500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.6,
"last_trade_time": "1749463163192",
"oi_day_high": 1178550,
"oi_day_low": 1019250
},
"NSE_FO:PIIND25JUN3900PE": {
"ohlc": {
"open": 81.2,
"high": 90.35,
"low": 64.25,
"close": 66.15
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 65.8,
"orders": 1
},
{
"quantity": 125,
"price": 65.65,
"orders": 1
},
{
"quantity": 250,
"price": 65.25,
"orders": 2
},
{
"quantity": 125,
"price": 65.1,
"orders": 1
},
{
"quantity": 375,
"price": 65.05,
"orders": 2
}
],
"sell": [
{
"quantity": 250,
"price": 67.15,
"orders": 2
},
{
"quantity": 125,
"price": 67.2,
"orders": 1
},
{
"quantity": 125,
"price": 67.3,
"orders": 1
},
{
"quantity": 125,
"price": 67.4,
"orders": 1
},
{
"quantity": 125,
"price": 67.45,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|129841",
"symbol": "PIIND25JUN3900PE",
"last_price": 66.15,
"volume": 53625,
"average_price": 75.86,
"oi": 81750,
"net_change": -25.1,
"total_buy_quantity": 15625,
"total_sell_quantity": 19375,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 185.1,
"last_trade_time": "1749463128523",
"oi_day_high": 82375,
"oi_day_low": 72625
},
"NSE_FO:WIPRO25JUN250PE": {
"ohlc": {
"open": 5,
"high": 5.05,
"low": 3.35,
"close": 3.8
},
"depth": {
"buy": [
{
"quantity": 9000,
"price": 3.75,
"orders": 2
},
{
"quantity": 33000,
"price": 3.7,
"orders": 7
},
{
"quantity": 42000,
"price": 3.65,
"orders": 8
},
{
"quantity": 18000,
"price": 3.6,
"orders": 4
},
{
"quantity": 18000,
"price": 3.55,
"orders": 4
}
],
"sell": [
{
"quantity": 3000,
"price": 3.8,
"orders": 1
},
{
"quantity": 36000,
"price": 3.85,
"orders": 8
},
{
"quantity": 30000,
"price": 3.9,
"orders": 7
},
{
"quantity": 30000,
"price": 3.95,
"orders": 5
},
{
"quantity": 30000,
"price": 4,
"orders": 6
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|146224",
"symbol": "WIPRO25JUN250PE",
"last_price": 3.8,
"volume": 4485000,
"average_price": 4.27,
"oi": 5298000,
"net_change": -1.6,
"total_buy_quantity": 897000,
"total_sell_quantity": 945000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.4,
"last_trade_time": "1749463196875",
"oi_day_high": 5325000,
"oi_day_low": 4611000
},
"NSE_FO:PNB25JUN102PE": {
"ohlc": {
"open": 0.5,
"high": 0.5,
"low": 0.35,
"close": 0.35
},
"depth": {
"buy": [
{
"quantity": 8000,
"price": 0.35,
"orders": 1
},
{
"quantity": 1128000,
"price": 0.3,
"orders": 18
},
{
"quantity": 960000,
"price": 0.25,
"orders": 26
},
{
"quantity": 520000,
"price": 0.2,
"orders": 7
},
{
"quantity": 456000,
"price": 0.15,
"orders": 4
}
],
"sell": [
{
"quantity": 408000,
"price": 0.4,
"orders": 16
},
{
"quantity": 88000,
"price": 0.45,
"orders": 6
},
{
"quantity": 80000,
"price": 0.5,
"orders": 8
},
{
"quantity": 96000,
"price": 0.55,
"orders": 3
},
{
"quantity": 32000,
"price": 0.6,
"orders": 2
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|130193",
"symbol": "PNB25JUN102PE",
"last_price": 0.35,
"volume": 2584000,
"average_price": 0.38,
"oi": 6024000,
"net_change": -0.2,
"total_buy_quantity": 4424000,
"total_sell_quantity": 1880000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.55,
"last_trade_time": "1749463196487",
"oi_day_high": 6376000,
"oi_day_low": 5944000
},
"NSE_FO:CHOLAFIN25JUN1600PE": {
"ohlc": {
"open": 36.85,
"high": 43.75,
"low": 25,
"close": 28.25
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 28.1,
"orders": 1
},
{
"quantity": 1250,
"price": 28.05,
"orders": 2
},
{
"quantity": 625,
"price": 28,
"orders": 1
},
{
"quantity": 625,
"price": 27.95,
"orders": 1
},
{
"quantity": 625,
"price": 27.85,
"orders": 1
}
],
"sell": [
{
"quantity": 625,
"price": 28.45,
"orders": 1
},
{
"quantity": 625,
"price": 28.5,
"orders": 1
},
{
"quantity": 625,
"price": 28.55,
"orders": 1
},
{
"quantity": 625,
"price": 28.6,
"orders": 1
},
{
"quantity": 1250,
"price": 28.65,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|81172",
"symbol": "CHOLAFIN25JUN1600PE",
"last_price": 28.25,
"volume": 1525000,
"average_price": 33.78,
"oi": 410625,
"net_change": -22.7,
"total_buy_quantity": 165000,
"total_sell_quantity": 116875,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 102.3,
"last_trade_time": "1749463188833",
"oi_day_high": 455000,
"oi_day_low": 341250
},
"NSE_FO:MARUTI25JUN12400CE": {
"ohlc": {
"open": 244.5,
"high": 335.35,
"low": 244.45,
"close": 326
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 322.9,
"orders": 1
},
{
"quantity": 50,
"price": 322.55,
"orders": 1
},
{
"quantity": 50,
"price": 322.5,
"orders": 1
},
{
"quantity": 50,
"price": 320.1,
"orders": 1
},
{
"quantity": 100,
"price": 320.05,
"orders": 1
}
],
"sell": [
{
"quantity": 50,
"price": 327.75,
"orders": 1
},
{
"quantity": 50,
"price": 328,
"orders": 1
},
{
"quantity": 50,
"price": 328.05,
"orders": 1
},
{
"quantity": 100,
"price": 329.85,
"orders": 2
},
{
"quantity": 50,
"price": 329.9,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|118049",
"symbol": "MARUTI25JUN12400CE",
"last_price": 326,
"volume": 120400,
"average_price": 294.87,
"oi": 110100,
"net_change": 81.55,
"total_buy_quantity": 6500,
"total_sell_quantity": 7950,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 805.5,
"last_trade_time": "1749463192038",
"oi_day_high": 112450,
"oi_day_low": 110100
},
"NSE_FO:ICICIPRULI25JUN670CE": {
"ohlc": {
"open": 4,
"high": 5.65,
"low": 3.25,
"close": 4.6
},
"depth": {
"buy": [
{
"quantity": 1500,
"price": 4.65,
"orders": 2
},
{
"quantity": 2250,
"price": 4.6,
"orders": 3
},
{
"quantity": 3750,
"price": 4.55,
"orders": 4
},
{
"quantity": 3750,
"price": 4.5,
"orders": 4
},
{
"quantity": 3750,
"price": 4.45,
"orders": 4
}
],
"sell": [
{
"quantity": 4500,
"price": 4.75,
"orders": 3
},
{
"quantity": 3750,
"price": 4.8,
"orders": 4
},
{
"quantity": 6000,
"price": 4.85,
"orders": 6
},
{
"quantity": 4500,
"price": 4.9,
"orders": 4
},
{
"quantity": 4500,
"price": 4.95,
"orders": 4
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|101694",
"symbol": "ICICIPRULI25JUN670CE",
"last_price": 4.6,
"volume": 327000,
"average_price": 4.23,
"oi": 501000,
"net_change": -0.05,
"total_buy_quantity": 247500,
"total_sell_quantity": 216000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.65,
"last_trade_time": "1749463198351",
"oi_day_high": 507750,
"oi_day_low": 465750
},
"NSE_FO:SRF25JUN2900PE": {
"ohlc": {
"open": 11.25,
"high": 12.7,
"low": 8.5,
"close": 8.95
},
"depth": {
"buy": [
{
"quantity": 1125,
"price": 8.95,
"orders": 1
},
{
"quantity": 375,
"price": 8.85,
"orders": 1
},
{
"quantity": 750,
"price": 8.8,
"orders": 2
},
{
"quantity": 375,
"price": 8.75,
"orders": 1
},
{
"quantity": 375,
"price": 8.7,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 9,
"orders": 1
},
{
"quantity": 375,
"price": 9.1,
"orders": 1
},
{
"quantity": 375,
"price": 9.15,
"orders": 1
},
{
"quantity": 375,
"price": 9.2,
"orders": 1
},
{
"quantity": 375,
"price": 9.3,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|139786",
"symbol": "SRF25JUN2900PE",
"last_price": 8.95,
"volume": 96000,
"average_price": 9.96,
"oi": 174750,
"net_change": -2.6,
"total_buy_quantity": 56625,
"total_sell_quantity": 51375,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 38.7,
"last_trade_time": "1749463195045",
"oi_day_high": 189375,
"oi_day_low": 174000
},
"NSE_FO:AARTIIND25JUN480PE": {
"ohlc": {
"open": 14.05,
"high": 14.45,
"low": 10.3,
"close": 12
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 12.05,
"orders": 1
},
{
"quantity": 1000,
"price": 12,
"orders": 1
},
{
"quantity": 2000,
"price": 11.95,
"orders": 2
},
{
"quantity": 6000,
"price": 11.9,
"orders": 2
},
{
"quantity": 2000,
"price": 11.85,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 12.25,
"orders": 1
},
{
"quantity": 1000,
"price": 12.3,
"orders": 1
},
{
"quantity": 1000,
"price": 12.35,
"orders": 1
},
{
"quantity": 1000,
"price": 12.4,
"orders": 1
},
{
"quantity": 1000,
"price": 12.55,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|65083",
"symbol": "AARTIIND25JUN480PE",
"last_price": 12,
"volume": 583000,
"average_price": 12.14,
"oi": 509000,
"net_change": -3.25,
"total_buy_quantity": 210000,
"total_sell_quantity": 168000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 35.25,
"last_trade_time": "1749463165279",
"oi_day_high": 509000,
"oi_day_low": 399000
},
"NSE_FO:MANAPPURAM25JUN230CE": {
"ohlc": {
"open": 15.3,
"high": 36,
"low": 15.3,
"close": 34.25
},
"depth": {
"buy": [
{
"quantity": 3000,
"price": 33.15,
"orders": 1
},
{
"quantity": 6000,
"price": 33.1,
"orders": 1
},
{
"quantity": 3000,
"price": 33.05,
"orders": 1
},
{
"quantity": 3000,
"price": 32.35,
"orders": 1
},
{
"quantity": 18000,
"price": 32.05,
"orders": 1
}
],
"sell": [
{
"quantity": 6000,
"price": 35.15,
"orders": 1
},
{
"quantity": 3000,
"price": 35.2,
"orders": 1
},
{
"quantity": 6000,
"price": 35.25,
"orders": 1
},
{
"quantity": 3000,
"price": 35.3,
"orders": 1
},
{
"quantity": 3000,
"price": 35.4,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|117332",
"symbol": "MANAPPURAM25JUN230CE",
"last_price": 34.25,
"volume": 534000,
"average_price": 31.37,
"oi": 8325000,
"net_change": 16.6,
"total_buy_quantity": 243000,
"total_sell_quantity": 120000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 50.75,
"last_trade_time": "1749463185944",
"oi_day_high": 8340000,
"oi_day_low": 8325000
},
"NSE_FO:TECHM25JUN1600PE": {
"ohlc": {
"open": 42,
"high": 43,
"low": 36,
"close": 41.85
},
"depth": {
"buy": [
{
"quantity": 1200,
"price": 41.65,
"orders": 2
},
{
"quantity": 1800,
"price": 41.5,
"orders": 1
},
{
"quantity": 1200,
"price": 41.45,
"orders": 1
},
{
"quantity": 1800,
"price": 41.15,
"orders": 1
},
{
"quantity": 2400,
"price": 40.95,
"orders": 2
}
],
"sell": [
{
"quantity": 600,
"price": 42.15,
"orders": 1
},
{
"quantity": 600,
"price": 42.2,
"orders": 1
},
{
"quantity": 600,
"price": 42.3,
"orders": 1
},
{
"quantity": 600,
"price": 42.35,
"orders": 1
},
{
"quantity": 600,
"price": 42.4,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|143947",
"symbol": "TECHM25JUN1600PE",
"last_price": 41.85,
"volume": 276000,
"average_price": 40.07,
"oi": 314400,
"net_change": -3.25,
"total_buy_quantity": 57000,
"total_sell_quantity": 61800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 90.75,
"last_trade_time": "1749463147251",
"oi_day_high": 315600,
"oi_day_low": 253200
},
"NSE_FO:TATACONSUM25JUN1110PE": {
"ohlc": {
"open": 16.05,
"high": 19.45,
"low": 13.4,
"close": 13.55
},
"depth": {
"buy": [
{
"quantity": 456,
"price": 13.4,
"orders": 1
},
{
"quantity": 456,
"price": 13.35,
"orders": 1
},
{
"quantity": 456,
"price": 13.3,
"orders": 1
},
{
"quantity": 1824,
"price": 13.25,
"orders": 3
},
{
"quantity": 456,
"price": 13.2,
"orders": 1
}
],
"sell": [
{
"quantity": 456,
"price": 13.55,
"orders": 1
},
{
"quantity": 456,
"price": 13.6,
"orders": 1
},
{
"quantity": 912,
"price": 13.65,
"orders": 2
},
{
"quantity": 912,
"price": 13.7,
"orders": 2
},
{
"quantity": 2280,
"price": 13.75,
"orders": 3
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|129330",
"symbol": "TATACONSUM25JUN1110PE",
"last_price": 13.55,
"volume": 202464,
"average_price": 16.95,
"oi": 92568,
"net_change": -3.3,
"total_buy_quantity": 131784,
"total_sell_quantity": 90288,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 39.35,
"last_trade_time": "1749463195136",
"oi_day_high": 93480,
"oi_day_low": 78432
},
"NSE_FO:LAURUSLABS25JUN610CE": {
"ohlc": {
"open": 40.85,
"high": 63.25,
"low": 40.4,
"close": 62.1
},
"depth": {
"buy": [
{
"quantity": 1700,
"price": 61.05,
"orders": 1
},
{
"quantity": 1700,
"price": 61,
"orders": 1
},
{
"quantity": 5100,
"price": 60.95,
"orders": 3
},
{
"quantity": 6800,
"price": 59.45,
"orders": 1
},
{
"quantity": 5100,
"price": 59.4,
"orders": 1
}
],
"sell": [
{
"quantity": 1700,
"price": 62.35,
"orders": 1
},
{
"quantity": 6800,
"price": 64.25,
"orders": 1
},
{
"quantity": 17000,
"price": 65.8,
"orders": 1
},
{
"quantity": 8500,
"price": 66.9,
"orders": 1
},
{
"quantity": 17000,
"price": 68.05,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|108868",
"symbol": "LAURUSLABS25JUN610CE",
"last_price": 62.1,
"volume": 81600,
"average_price": 53.29,
"oi": 175100,
"net_change": 21.75,
"total_buy_quantity": 149600,
"total_sell_quantity": 59500,
"lower_circuit_limit": 8.25,
"upper_circuit_limit": 72.45,
"last_trade_time": "1749462675800",
"oi_day_high": 183600,
"oi_day_low": 173400
},
"NSE_FO:PRESTIGE25JUN1500CE": {
"ohlc": {
"open": 200,
"high": 216.7,
"low": 192.7,
"close": 215
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 214.4,
"orders": 1
},
{
"quantity": 325,
"price": 214.35,
"orders": 1
},
{
"quantity": 325,
"price": 214.3,
"orders": 1
},
{
"quantity": 325,
"price": 214.25,
"orders": 1
},
{
"quantity": 325,
"price": 214.1,
"orders": 1
}
],
"sell": [
{
"quantity": 325,
"price": 219.9,
"orders": 1
},
{
"quantity": 325,
"price": 219.95,
"orders": 1
},
{
"quantity": 325,
"price": 220,
"orders": 1
},
{
"quantity": 3250,
"price": 225.95,
"orders": 1
},
{
"quantity": 2925,
"price": 226.3,
"orders": 2
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|123884",
"symbol": "PRESTIGE25JUN1500CE",
"last_price": 215,
"volume": 2275,
"average_price": 200.55,
"oi": 53300,
"net_change": -2.9,
"total_buy_quantity": 24375,
"total_sell_quantity": 26325,
"lower_circuit_limit": 89.75,
"upper_circuit_limit": 346.05,
"last_trade_time": "1749454497189",
"oi_day_high": 53625,
"oi_day_low": 53300
},
"NSE_FO:AUBANK25JUN700CE": {
"ohlc": {
"open": 59,
"high": 82.9,
"low": 59,
"close": 76.6
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 77.05,
"orders": 1
},
{
"quantity": 1000,
"price": 76.95,
"orders": 1
},
{
"quantity": 1000,
"price": 76.65,
"orders": 1
},
{
"quantity": 1000,
"price": 76.55,
"orders": 1
},
{
"quantity": 21000,
"price": 76.5,
"orders": 2
}
],
"sell": [
{
"quantity": 1000,
"price": 77.85,
"orders": 1
},
{
"quantity": 1000,
"price": 77.9,
"orders": 1
},
{
"quantity": 1000,
"price": 78,
"orders": 1
},
{
"quantity": 1000,
"price": 78.1,
"orders": 1
},
{
"quantity": 1000,
"price": 79.2,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|70498",
"symbol": "AUBANK25JUN700CE",
"last_price": 76.6,
"volume": 132000,
"average_price": 69.93,
"oi": 391000,
"net_change": 19.6,
"total_buy_quantity": 143000,
"total_sell_quantity": 124000,
"lower_circuit_limit": 19.45,
"upper_circuit_limit": 141.75,
"last_trade_time": "1749462258955",
"oi_day_high": 408000,
"oi_day_low": 391000
},
"NSE_FO:JSWENERGY25JUN500PE": {
"ohlc": {
"open": 5,
"high": 5.7,
"low": 2.4,
"close": 3.5
},
"depth": {
"buy": [
{
"quantity": 1500,
"price": 3.55,
"orders": 2
},
{
"quantity": 1500,
"price": 3.5,
"orders": 2
},
{
"quantity": 3750,
"price": 3.45,
"orders": 5
},
{
"quantity": 3000,
"price": 3.4,
"orders": 4
},
{
"quantity": 3750,
"price": 3.35,
"orders": 5
}
],
"sell": [
{
"quantity": 2250,
"price": 3.7,
"orders": 3
},
{
"quantity": 3000,
"price": 3.75,
"orders": 4
},
{
"quantity": 6750,
"price": 3.8,
"orders": 6
},
{
"quantity": 2250,
"price": 3.85,
"orders": 3
},
{
"quantity": 2250,
"price": 3.9,
"orders": 3
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|110429",
"symbol": "JSWENERGY25JUN500PE",
"last_price": 3.5,
"volume": 1162500,
"average_price": 3.44,
"oi": 939000,
"net_change": -2.35,
"total_buy_quantity": 500250,
"total_sell_quantity": 197250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.85,
"last_trade_time": "1749463163512",
"oi_day_high": 962250,
"oi_day_low": 912750
},
"NSE_FO:MPHASIS25JUN2560PE": {
"ohlc": {
"open": 60.6,
"high": 60.6,
"low": 36.5,
"close": 49.75
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 49.5,
"orders": 2
},
{
"quantity": 275,
"price": 49.45,
"orders": 1
},
{
"quantity": 275,
"price": 49.2,
"orders": 1
},
{
"quantity": 275,
"price": 48.85,
"orders": 1
},
{
"quantity": 275,
"price": 48.8,
"orders": 1
}
],
"sell": [
{
"quantity": 275,
"price": 49.75,
"orders": 1
},
{
"quantity": 275,
"price": 50.3,
"orders": 1
},
{
"quantity": 550,
"price": 50.35,
"orders": 1
},
{
"quantity": 275,
"price": 51,
"orders": 1
},
{
"quantity": 275,
"price": 51.05,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|120728",
"symbol": "MPHASIS25JUN2560PE",
"last_price": 49.75,
"volume": 89925,
"average_price": 48.97,
"oi": 44825,
"net_change": -23.55,
"total_buy_quantity": 51425,
"total_sell_quantity": 50050,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 153.7,
"last_trade_time": "1749463171094",
"oi_day_high": 49775,
"oi_day_low": 44825
},
"NSE_FO:HAL25JUN5000CE": {
"ohlc": {
"open": 171.5,
"high": 179.5,
"low": 158,
"close": 165.3
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 165.35,
"orders": 1
},
{
"quantity": 150,
"price": 165.3,
"orders": 1
},
{
"quantity": 150,
"price": 165.25,
"orders": 1
},
{
"quantity": 150,
"price": 165.1,
"orders": 1
},
{
"quantity": 300,
"price": 165.05,
"orders": 2
}
],
"sell": [
{
"quantity": 150,
"price": 165.95,
"orders": 1
},
{
"quantity": 150,
"price": 166,
"orders": 1
},
{
"quantity": 150,
"price": 166.2,
"orders": 1
},
{
"quantity": 150,
"price": 166.4,
"orders": 1
},
{
"quantity": 300,
"price": 166.45,
"orders": 2
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|92292",
"symbol": "HAL25JUN5000CE",
"last_price": 165.3,
"volume": 1165500,
"average_price": 168.07,
"oi": 1241100,
"net_change": 4.4,
"total_buy_quantity": 39750,
"total_sell_quantity": 201450,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 351.2,
"last_trade_time": "1749463198673",
"oi_day_high": 1310550,
"oi_day_low": 1237200
},
"NSE_FO:HINDALCO25JUN650CE": {
"ohlc": {
"open": 17.35,
"high": 17.85,
"low": 15.15,
"close": 15.75
},
"depth": {
"buy": [
{
"quantity": 2800,
"price": 15.65,
"orders": 2
},
{
"quantity": 21000,
"price": 15.6,
"orders": 7
},
{
"quantity": 11200,
"price": 15.55,
"orders": 5
},
{
"quantity": 8400,
"price": 15.5,
"orders": 5
},
{
"quantity": 5600,
"price": 15.45,
"orders": 3
}
],
"sell": [
{
"quantity": 2800,
"price": 15.8,
"orders": 2
},
{
"quantity": 5600,
"price": 15.85,
"orders": 4
},
{
"quantity": 8400,
"price": 15.9,
"orders": 6
},
{
"quantity": 8400,
"price": 15.95,
"orders": 3
},
{
"quantity": 26600,
"price": 16,
"orders": 7
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|96701",
"symbol": "HINDALCO25JUN650CE",
"last_price": 15.75,
"volume": 2487800,
"average_price": 16.39,
"oi": 2655800,
"net_change": -0.2,
"total_buy_quantity": 308000,
"total_sell_quantity": 506800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 36.55,
"last_trade_time": "1749463190465",
"oi_day_high": 2720200,
"oi_day_low": 2629200
},
"NSE_FO:NATIONALUM25JUN185PE": {
"ohlc": {
"open": 3.3,
"high": 4.45,
"low": 3,
"close": 4.4
},
"depth": {
"buy": [
{
"quantity": 11250,
"price": 4.3,
"orders": 3
},
{
"quantity": 30000,
"price": 4.25,
"orders": 6
},
{
"quantity": 18750,
"price": 4.2,
"orders": 4
},
{
"quantity": 26250,
"price": 4.15,
"orders": 5
},
{
"quantity": 15000,
"price": 4.1,
"orders": 4
}
],
"sell": [
{
"quantity": 22500,
"price": 4.4,
"orders": 6
},
{
"quantity": 22500,
"price": 4.45,
"orders": 5
},
{
"quantity": 26250,
"price": 4.5,
"orders": 6
},
{
"quantity": 18750,
"price": 4.55,
"orders": 3
},
{
"quantity": 3750,
"price": 4.6,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|115412",
"symbol": "NATIONALUM25JUN185PE",
"last_price": 4.4,
"volume": 2553750,
"average_price": 3.66,
"oi": 4942500,
"net_change": 0.75,
"total_buy_quantity": 1068750,
"total_sell_quantity": 708750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.65,
"last_trade_time": "1749463195798",
"oi_day_high": 5130000,
"oi_day_low": 4897500
},
"NSE_FO:LTIM25JUN5150CE": {
"ohlc": {
"open": 186.95,
"high": 222.2,
"low": 178.75,
"close": 198.75
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 200.45,
"orders": 1
},
{
"quantity": 150,
"price": 200.4,
"orders": 1
},
{
"quantity": 450,
"price": 195.1,
"orders": 1
},
{
"quantity": 300,
"price": 195.05,
"orders": 1
},
{
"quantity": 450,
"price": 192.1,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 206.15,
"orders": 1
},
{
"quantity": 150,
"price": 206.35,
"orders": 1
},
{
"quantity": 150,
"price": 206.6,
"orders": 1
},
{
"quantity": 300,
"price": 206.95,
"orders": 1
},
{
"quantity": 600,
"price": 208.45,
"orders": 2
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|111028",
"symbol": "LTIM25JUN5150CE",
"last_price": 198.75,
"volume": 11400,
"average_price": 201.2,
"oi": 19800,
"net_change": 31.15,
"total_buy_quantity": 16200,
"total_sell_quantity": 16800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 341,
"last_trade_time": "1749463140500",
"oi_day_high": 21900,
"oi_day_low": 19800
},
"NSE_FO:MOTHERSON25JUN152.5PE": {
"ohlc": {
"open": 2.05,
"high": 2.05,
"low": 1.3,
"close": 1.35
},
"depth": {
"buy": [
{
"quantity": 28400,
"price": 1.3,
"orders": 7
},
{
"quantity": 28400,
"price": 1.25,
"orders": 6
},
{
"quantity": 3550,
"price": 1.2,
"orders": 1
},
{
"quantity": 17750,
"price": 1.15,
"orders": 4
},
{
"quantity": 10650,
"price": 1.1,
"orders": 3
}
],
"sell": [
{
"quantity": 28400,
"price": 1.4,
"orders": 6
},
{
"quantity": 21300,
"price": 1.45,
"orders": 5
},
{
"quantity": 17750,
"price": 1.5,
"orders": 2
},
{
"quantity": 14200,
"price": 1.55,
"orders": 2
},
{
"quantity": 21300,
"price": 1.6,
"orders": 4
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|114312",
"symbol": "MOTHERSON25JUN152.5PE",
"last_price": 1.35,
"volume": 1370300,
"average_price": 1.53,
"oi": 1015300,
"net_change": -0.85,
"total_buy_quantity": 181050,
"total_sell_quantity": 695800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.2,
"last_trade_time": "1749462467063",
"oi_day_high": 1029500,
"oi_day_low": 873300
},
"NSE_FO:DLF25JUN800CE": {
"ohlc": {
"open": 90,
"high": 90.05,
"low": 79.4,
"close": 82.5
},
"depth": {
"buy": [
{
"quantity": 825,
"price": 82.25,
"orders": 1
},
{
"quantity": 825,
"price": 82.2,
"orders": 1
},
{
"quantity": 825,
"price": 81.8,
"orders": 1
},
{
"quantity": 825,
"price": 81.6,
"orders": 1
},
{
"quantity": 825,
"price": 81.5,
"orders": 1
}
],
"sell": [
{
"quantity": 825,
"price": 83,
"orders": 1
},
{
"quantity": 825,
"price": 83.05,
"orders": 1
},
{
"quantity": 825,
"price": 83.15,
"orders": 1
},
{
"quantity": 825,
"price": 83.2,
"orders": 1
},
{
"quantity": 825,
"price": 83.25,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|86620",
"symbol": "DLF25JUN800CE",
"last_price": 82.5,
"volume": 122100,
"average_price": 83,
"oi": 833250,
"net_change": -2.05,
"total_buy_quantity": 94050,
"total_sell_quantity": 86625,
"lower_circuit_limit": 33.8,
"upper_circuit_limit": 135.3,
"last_trade_time": "1749462900013",
"oi_day_high": 856350,
"oi_day_low": 833250
},
"NSE_FO:COLPAL25JUN2480PE": {
"ohlc": {
"open": 64.65,
"high": 74.55,
"low": 57.4,
"close": 60.15
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 57.4,
"orders": 1
},
{
"quantity": 175,
"price": 57.35,
"orders": 1
},
{
"quantity": 175,
"price": 57.15,
"orders": 1
},
{
"quantity": 525,
"price": 57.1,
"orders": 1
},
{
"quantity": 175,
"price": 56.9,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 58.3,
"orders": 1
},
{
"quantity": 525,
"price": 58.45,
"orders": 1
},
{
"quantity": 350,
"price": 58.75,
"orders": 1
},
{
"quantity": 525,
"price": 58.9,
"orders": 1
},
{
"quantity": 175,
"price": 58.95,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|82919",
"symbol": "COLPAL25JUN2480PE",
"last_price": 60.15,
"volume": 43400,
"average_price": 68.18,
"oi": 30100,
"net_change": -9.2,
"total_buy_quantity": 18725,
"total_sell_quantity": 23100,
"lower_circuit_limit": 1.65,
"upper_circuit_limit": 137.05,
"last_trade_time": "1749462853816",
"oi_day_high": 35700,
"oi_day_low": 30100
},
"NSE_FO:BANKINDIA25JUN119PE": {
"ohlc": {
"open": 1.1,
"high": 1.1,
"low": 0.8,
"close": 0.8
},
"depth": {
"buy": [
{
"quantity": 14475,
"price": 0.7,
"orders": 3
},
{
"quantity": 19300,
"price": 0.65,
"orders": 3
},
{
"quantity": 9650,
"price": 0.6,
"orders": 2
},
{
"quantity": 43425,
"price": 0.55,
"orders": 8
},
{
"quantity": 14475,
"price": 0.5,
"orders": 3
}
],
"sell": [
{
"quantity": 14475,
"price": 0.8,
"orders": 3
},
{
"quantity": 19300,
"price": 0.85,
"orders": 3
},
{
"quantity": 14475,
"price": 0.9,
"orders": 3
},
{
"quantity": 19300,
"price": 0.95,
"orders": 3
},
{
"quantity": 9650,
"price": 1,
"orders": 2
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|72965",
"symbol": "BANKINDIA25JUN119PE",
"last_price": 0.8,
"volume": 53075,
"average_price": 0.83,
"oi": 405300,
"net_change": -0.8,
"total_buy_quantity": 1051850,
"total_sell_quantity": 709275,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.6,
"last_trade_time": "1749451501637",
"oi_day_high": 405300,
"oi_day_low": 376350
},
"NSE_FO:TIINDIA25JUN3050CE": {
"ohlc": {
"open": 108.05,
"high": 113.5,
"low": 78.5,
"close": 81.65
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 81.15,
"orders": 1
},
{
"quantity": 150,
"price": 81.1,
"orders": 1
},
{
"quantity": 150,
"price": 81,
"orders": 1
},
{
"quantity": 150,
"price": 80.4,
"orders": 1
},
{
"quantity": 150,
"price": 80.1,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 83.1,
"orders": 2
},
{
"quantity": 300,
"price": 83.85,
"orders": 2
},
{
"quantity": 150,
"price": 83.9,
"orders": 1
},
{
"quantity": 300,
"price": 83.95,
"orders": 1
},
{
"quantity": 450,
"price": 85.8,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|131720",
"symbol": "TIINDIA25JUN3050CE",
"last_price": 81.65,
"volume": 32250,
"average_price": 87.38,
"oi": 20550,
"net_change": -19.65,
"total_buy_quantity": 29700,
"total_sell_quantity": 13500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 225.7,
"last_trade_time": "1749463180018",
"oi_day_high": 20550,
"oi_day_low": 10800
},
"NSE_FO:ZYDUSLIFE25JUN920PE": {
"ohlc": {
"open": 5.5,
"high": 5.9,
"low": 3.5,
"close": 3.7
},
"depth": {
"buy": [
{
"quantity": 900,
"price": 3.5,
"orders": 1
},
{
"quantity": 3600,
"price": 3.45,
"orders": 4
},
{
"quantity": 2700,
"price": 3.4,
"orders": 3
},
{
"quantity": 2700,
"price": 3.35,
"orders": 3
},
{
"quantity": 2700,
"price": 3.3,
"orders": 3
}
],
"sell": [
{
"quantity": 2700,
"price": 3.6,
"orders": 3
},
{
"quantity": 8100,
"price": 3.65,
"orders": 5
},
{
"quantity": 2700,
"price": 3.7,
"orders": 3
},
{
"quantity": 2700,
"price": 3.75,
"orders": 3
},
{
"quantity": 9000,
"price": 3.8,
"orders": 6
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|146551",
"symbol": "ZYDUSLIFE25JUN920PE",
"last_price": 3.7,
"volume": 146700,
"average_price": 4.27,
"oi": 142200,
"net_change": -2.4,
"total_buy_quantity": 178200,
"total_sell_quantity": 218700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.1,
"last_trade_time": "1749463052015",
"oi_day_high": 154800,
"oi_day_low": 134100
},
"NSE_FO:IREDA25JUN177.5PE": {
"ohlc": {
"open": 9.4,
"high": 10.25,
"low": 4.85,
"close": 6
},
"depth": {
"buy": [
{
"quantity": 5800,
"price": 6.05,
"orders": 2
},
{
"quantity": 8700,
"price": 6,
"orders": 3
},
{
"quantity": 5800,
"price": 5.95,
"orders": 2
},
{
"quantity": 5800,
"price": 5.9,
"orders": 2
},
{
"quantity": 5800,
"price": 5.85,
"orders": 2
}
],
"sell": [
{
"quantity": 2900,
"price": 6.15,
"orders": 1
},
{
"quantity": 2900,
"price": 6.2,
"orders": 1
},
{
"quantity": 11600,
"price": 6.25,
"orders": 3
},
{
"quantity": 17400,
"price": 6.3,
"orders": 3
},
{
"quantity": 5800,
"price": 6.35,
"orders": 2
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|104570",
"symbol": "IREDA25JUN177.5PE",
"last_price": 6,
"volume": 1255700,
"average_price": 6.38,
"oi": 423400,
"net_change": -4.65,
"total_buy_quantity": 475600,
"total_sell_quantity": 626400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.65,
"last_trade_time": "1749463156347",
"oi_day_high": 432100,
"oi_day_low": 127600
},
"NSE_FO:MGL25JUN1380CE": {
"ohlc": {
"open": 28.8,
"high": 68.25,
"low": 26,
"close": 68.25
},
"depth": {
"buy": [
{
"quantity": 1200,
"price": 68.05,
"orders": 3
},
{
"quantity": 400,
"price": 68,
"orders": 1
},
{
"quantity": 400,
"price": 67.95,
"orders": 1
},
{
"quantity": 400,
"price": 67.9,
"orders": 1
},
{
"quantity": 800,
"price": 67.85,
"orders": 2
}
],
"sell": [
{
"quantity": 800,
"price": 68.85,
"orders": 2
},
{
"quantity": 800,
"price": 68.9,
"orders": 2
},
{
"quantity": 800,
"price": 68.95,
"orders": 2
},
{
"quantity": 2000,
"price": 69,
"orders": 4
},
{
"quantity": 1200,
"price": 69.25,
"orders": 2
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|114019",
"symbol": "MGL25JUN1380CE",
"last_price": 68.25,
"volume": 2002000,
"average_price": 44.54,
"oi": 140000,
"net_change": 46.55,
"total_buy_quantity": 48800,
"total_sell_quantity": 54000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 132,
"last_trade_time": "1749463170773",
"oi_day_high": 243600,
"oi_day_low": 115600
},
"NSE_FO:CDSL25JUN1520CE": {
"ohlc": {
"open": 266.7,
"high": 287.95,
"low": 266.65,
"close": 282
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 275.5,
"orders": 1
},
{
"quantity": 350,
"price": 275.45,
"orders": 1
},
{
"quantity": 350,
"price": 275.35,
"orders": 1
},
{
"quantity": 350,
"price": 275.3,
"orders": 1
},
{
"quantity": 350,
"price": 271.95,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 279.05,
"orders": 1
},
{
"quantity": 350,
"price": 279.1,
"orders": 1
},
{
"quantity": 350,
"price": 279.15,
"orders": 1
},
{
"quantity": 350,
"price": 279.2,
"orders": 1
},
{
"quantity": 350,
"price": 279.35,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|79657",
"symbol": "CDSL25JUN1520CE",
"last_price": 282,
"volume": 4900,
"average_price": 276.41,
"oi": 67900,
"net_change": 23.4,
"total_buy_quantity": 29400,
"total_sell_quantity": 35350,
"lower_circuit_limit": 125.1,
"upper_circuit_limit": 392.1,
"last_trade_time": "1749457989028",
"oi_day_high": 70000,
"oi_day_low": 67900
},
"NSE_FO:PEL25JUN1100PE": {
"ohlc": {
"open": 7.05,
"high": 7.65,
"low": 4.65,
"close": 6.8
},
"depth": {
"buy": [
{
"quantity": 1500,
"price": 6.8,
"orders": 2
},
{
"quantity": 750,
"price": 6.7,
"orders": 1
},
{
"quantity": 750,
"price": 6.65,
"orders": 1
},
{
"quantity": 750,
"price": 6.6,
"orders": 1
},
{
"quantity": 2250,
"price": 6.55,
"orders": 2
}
],
"sell": [
{
"quantity": 750,
"price": 7.05,
"orders": 1
},
{
"quantity": 750,
"price": 7.1,
"orders": 1
},
{
"quantity": 750,
"price": 7.2,
"orders": 1
},
{
"quantity": 750,
"price": 7.4,
"orders": 1
},
{
"quantity": 750,
"price": 7.95,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|120248",
"symbol": "PEL25JUN1100PE",
"last_price": 6.8,
"volume": 367500,
"average_price": 5.95,
"oi": 447750,
"net_change": -1.6,
"total_buy_quantity": 226500,
"total_sell_quantity": 108750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.95,
"last_trade_time": "1749463189303",
"oi_day_high": 537750,
"oi_day_low": 446250
},
"NSE_FO:POWERGRID25JUN292.5PE": {
"ohlc": {
"open": 3.9,
"high": 4.1,
"low": 2.4,
"close": 2.55
},
"depth": {
"buy": [
{
"quantity": 7200,
"price": 2.5,
"orders": 4
},
{
"quantity": 14400,
"price": 2.45,
"orders": 6
},
{
"quantity": 9000,
"price": 2.4,
"orders": 4
},
{
"quantity": 19800,
"price": 2.35,
"orders": 5
},
{
"quantity": 3600,
"price": 2.3,
"orders": 2
}
],
"sell": [
{
"quantity": 10800,
"price": 2.6,
"orders": 6
},
{
"quantity": 12600,
"price": 2.65,
"orders": 6
},
{
"quantity": 10800,
"price": 2.7,
"orders": 5
},
{
"quantity": 16200,
"price": 2.75,
"orders": 5
},
{
"quantity": 5400,
"price": 2.8,
"orders": 3
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|123459",
"symbol": "POWERGRID25JUN292.5PE",
"last_price": 2.55,
"volume": 684000,
"average_price": 3.36,
"oi": 390600,
"net_change": -1.75,
"total_buy_quantity": 360000,
"total_sell_quantity": 387000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.3,
"last_trade_time": "1749463116783",
"oi_day_high": 545400,
"oi_day_low": 387000
},
"NSE_FO:GODREJPROP25JUN2250CE": {
"ohlc": {
"open": 235.8,
"high": 247.35,
"low": 221,
"close": 229.95
},
"depth": {
"buy": [
{
"quantity": 225,
"price": 231.65,
"orders": 1
},
{
"quantity": 225,
"price": 231.6,
"orders": 1
},
{
"quantity": 450,
"price": 231.05,
"orders": 1
},
{
"quantity": 225,
"price": 230.25,
"orders": 1
},
{
"quantity": 675,
"price": 223.7,
"orders": 1
}
],
"sell": [
{
"quantity": 225,
"price": 236.15,
"orders": 1
},
{
"quantity": 225,
"price": 236.2,
"orders": 1
},
{
"quantity": 225,
"price": 238.2,
"orders": 1
},
{
"quantity": 900,
"price": 240.8,
"orders": 1
},
{
"quantity": 675,
"price": 242.35,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|92616",
"symbol": "GODREJPROP25JUN2250CE",
"last_price": 229.95,
"volume": 8550,
"average_price": 234.33,
"oi": 82800,
"net_change": -8.45,
"total_buy_quantity": 21600,
"total_sell_quantity": 19575,
"lower_circuit_limit": 82.4,
"upper_circuit_limit": 394.4,
"last_trade_time": "1749462652387",
"oi_day_high": 85950,
"oi_day_low": 82575
},
"NSE_FO:M&MFIN25JUN265CE": {
"ohlc": {
"open": 17.75,
"high": 25.25,
"low": 17.75,
"close": 20.5
},
"depth": {
"buy": [
{
"quantity": 4112,
"price": 20.55,
"orders": 2
},
{
"quantity": 2056,
"price": 20.5,
"orders": 1
},
{
"quantity": 2056,
"price": 20.1,
"orders": 1
},
{
"quantity": 2056,
"price": 19.85,
"orders": 1
},
{
"quantity": 2056,
"price": 19.8,
"orders": 1
}
],
"sell": [
{
"quantity": 4112,
"price": 20.95,
"orders": 2
},
{
"quantity": 2056,
"price": 21.05,
"orders": 1
},
{
"quantity": 2056,
"price": 21.35,
"orders": 1
},
{
"quantity": 6168,
"price": 21.45,
"orders": 1
},
{
"quantity": 20560,
"price": 21.6,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|50239",
"symbol": "M&MFIN25JUN265CE",
"last_price": 20.5,
"volume": 166536,
"average_price": 22.07,
"oi": 355688,
"net_change": 6.2,
"total_buy_quantity": 197376,
"total_sell_quantity": 230272,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 42.25,
"last_trade_time": "1749463054642",
"oi_day_high": 405032,
"oi_day_low": 347464
},
"NSE_FO:CESC25JUN167.5PE": {
"ohlc": {
"open": 3.95,
"high": 3.95,
"low": 3.15,
"close": 3.15
},
"depth": {
"buy": [
{
"quantity": 5850,
"price": 3,
"orders": 2
},
{
"quantity": 8775,
"price": 2.95,
"orders": 3
},
{
"quantity": 5850,
"price": 2.9,
"orders": 2
},
{
"quantity": 11700,
"price": 2.85,
"orders": 4
},
{
"quantity": 2925,
"price": 2.8,
"orders": 1
}
],
"sell": [
{
"quantity": 8775,
"price": 3.15,
"orders": 3
},
{
"quantity": 14625,
"price": 3.2,
"orders": 3
},
{
"quantity": 14625,
"price": 3.25,
"orders": 4
},
{
"quantity": 5850,
"price": 3.3,
"orders": 2
},
{
"quantity": 23400,
"price": 3.35,
"orders": 6
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|81341",
"symbol": "CESC25JUN167.5PE",
"last_price": 3.15,
"volume": 169650,
"average_price": 3.63,
"oi": 149175,
"net_change": -0.95,
"total_buy_quantity": 468000,
"total_sell_quantity": 640575,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.1,
"last_trade_time": "1749463124478",
"oi_day_high": 169650,
"oi_day_low": 131625
},
"NSE_FO:PHOENIXLTD25JUN1600PE": {
"ohlc": {
"open": 54.95,
"high": 54.95,
"low": 32,
"close": 37.55
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 38.15,
"orders": 1
},
{
"quantity": 350,
"price": 38,
"orders": 1
},
{
"quantity": 350,
"price": 37.95,
"orders": 1
},
{
"quantity": 350,
"price": 37.85,
"orders": 1
},
{
"quantity": 700,
"price": 37.7,
"orders": 2
}
],
"sell": [
{
"quantity": 350,
"price": 38.55,
"orders": 1
},
{
"quantity": 350,
"price": 38.6,
"orders": 1
},
{
"quantity": 350,
"price": 38.65,
"orders": 1
},
{
"quantity": 350,
"price": 39.4,
"orders": 1
},
{
"quantity": 350,
"price": 39.45,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|128698",
"symbol": "PHOENIXLTD25JUN1600PE",
"last_price": 37.55,
"volume": 215250,
"average_price": 41.17,
"oi": 110250,
"net_change": -8.25,
"total_buy_quantity": 68950,
"total_sell_quantity": 49000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 105.2,
"last_trade_time": "1749463192712",
"oi_day_high": 110250,
"oi_day_low": 63700
},
"NSE_FO:VOLTAS25JUN1260CE": {
"ohlc": {
"open": 34.8,
"high": 55,
"low": 34.8,
"close": 42
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 41.95,
"orders": 1
},
{
"quantity": 300,
"price": 41.9,
"orders": 1
},
{
"quantity": 300,
"price": 41.6,
"orders": 1
},
{
"quantity": 300,
"price": 41.55,
"orders": 1
},
{
"quantity": 600,
"price": 41.5,
"orders": 2
}
],
"sell": [
{
"quantity": 300,
"price": 42.2,
"orders": 1
},
{
"quantity": 300,
"price": 42.65,
"orders": 1
},
{
"quantity": 300,
"price": 42.7,
"orders": 1
},
{
"quantity": 1500,
"price": 42.75,
"orders": 2
},
{
"quantity": 300,
"price": 42.95,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|135283",
"symbol": "VOLTAS25JUN1260CE",
"last_price": 42,
"volume": 789000,
"average_price": 47.87,
"oi": 516600,
"net_change": 6.55,
"total_buy_quantity": 40500,
"total_sell_quantity": 97200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 83.2,
"last_trade_time": "1749463188658",
"oi_day_high": 605400,
"oi_day_low": 516600
},
"NSE_FO:PNBHOUSING25JUN1040CE": {
"ohlc": {
"open": 90,
"high": 107,
"low": 84.65,
"close": 97
},
"depth": {
"buy": [
{
"quantity": 650,
"price": 93.8,
"orders": 1
},
{
"quantity": 650,
"price": 93.75,
"orders": 1
},
{
"quantity": 3250,
"price": 91.4,
"orders": 5
},
{
"quantity": 7800,
"price": 91.35,
"orders": 3
},
{
"quantity": 6500,
"price": 89.65,
"orders": 1
}
],
"sell": [
{
"quantity": 5200,
"price": 98.95,
"orders": 2
},
{
"quantity": 650,
"price": 99,
"orders": 1
},
{
"quantity": 650,
"price": 99.05,
"orders": 1
},
{
"quantity": 650,
"price": 100,
"orders": 1
},
{
"quantity": 2600,
"price": 100.3,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|130803",
"symbol": "PNBHOUSING25JUN1040CE",
"last_price": 97,
"volume": 21450,
"average_price": 101.4,
"oi": 53300,
"net_change": 16,
"total_buy_quantity": 63050,
"total_sell_quantity": 64350,
"lower_circuit_limit": 18.05,
"upper_circuit_limit": 143.95,
"last_trade_time": "1749457391060",
"oi_day_high": 59150,
"oi_day_low": 53300
},
"NSE_FO:VBL25JUN480PE": {
"ohlc": {
"open": 11.15,
"high": 13.55,
"low": 11,
"close": 12.1
},
"depth": {
"buy": [
{
"quantity": 1750,
"price": 12,
"orders": 2
},
{
"quantity": 4375,
"price": 11.95,
"orders": 1
},
{
"quantity": 2625,
"price": 11.9,
"orders": 3
},
{
"quantity": 2625,
"price": 11.85,
"orders": 2
},
{
"quantity": 875,
"price": 11.8,
"orders": 1
}
],
"sell": [
{
"quantity": 875,
"price": 12.25,
"orders": 1
},
{
"quantity": 875,
"price": 12.3,
"orders": 1
},
{
"quantity": 2625,
"price": 12.35,
"orders": 2
},
{
"quantity": 2625,
"price": 12.4,
"orders": 3
},
{
"quantity": 875,
"price": 12.45,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|145786",
"symbol": "VBL25JUN480PE",
"last_price": 12.1,
"volume": 459375,
"average_price": 12.39,
"oi": 734125,
"net_change": -0.25,
"total_buy_quantity": 197750,
"total_sell_quantity": 159250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.35,
"last_trade_time": "1749463184278",
"oi_day_high": 738500,
"oi_day_low": 707875
},
"NSE_FO:HINDUNILVR25JUN2360PE": {
"ohlc": {
"open": 30,
"high": 35.45,
"low": 26.45,
"close": 26.75
},
"depth": {
"buy": [
{
"quantity": 900,
"price": 26.6,
"orders": 3
},
{
"quantity": 600,
"price": 26.55,
"orders": 2
},
{
"quantity": 1500,
"price": 26.5,
"orders": 3
},
{
"quantity": 1500,
"price": 26.45,
"orders": 4
},
{
"quantity": 600,
"price": 26.4,
"orders": 2
}
],
"sell": [
{
"quantity": 900,
"price": 26.8,
"orders": 3
},
{
"quantity": 600,
"price": 26.85,
"orders": 2
},
{
"quantity": 1200,
"price": 26.9,
"orders": 4
},
{
"quantity": 900,
"price": 26.95,
"orders": 2
},
{
"quantity": 600,
"price": 27,
"orders": 2
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|98318",
"symbol": "HINDUNILVR25JUN2360PE",
"last_price": 26.75,
"volume": 449400,
"average_price": 29.29,
"oi": 417300,
"net_change": -4.65,
"total_buy_quantity": 96900,
"total_sell_quantity": 59400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 63.75,
"last_trade_time": "1749463188571",
"oi_day_high": 428100,
"oi_day_low": 386700
},
"NSE_FO:RBLBANK25JUN215CE": {
"ohlc": {
"open": 9.3,
"high": 19.75,
"low": 9.3,
"close": 17.4
},
"depth": {
"buy": [
{
"quantity": 5000,
"price": 17.3,
"orders": 2
},
{
"quantity": 2500,
"price": 17.2,
"orders": 1
},
{
"quantity": 2500,
"price": 17.15,
"orders": 1
},
{
"quantity": 2500,
"price": 17.1,
"orders": 1
},
{
"quantity": 2500,
"price": 17.05,
"orders": 1
}
],
"sell": [
{
"quantity": 2500,
"price": 17.5,
"orders": 1
},
{
"quantity": 2500,
"price": 17.55,
"orders": 1
},
{
"quantity": 2500,
"price": 17.65,
"orders": 1
},
{
"quantity": 5000,
"price": 17.7,
"orders": 2
},
{
"quantity": 5000,
"price": 17.75,
"orders": 2
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|134182",
"symbol": "RBLBANK25JUN215CE",
"last_price": 17.4,
"volume": 1685000,
"average_price": 15.26,
"oi": 732500,
"net_change": 8.1,
"total_buy_quantity": 260000,
"total_sell_quantity": 247500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 35.5,
"last_trade_time": "1749463178415",
"oi_day_high": 1055000,
"oi_day_low": 732500
},
"NSE_FO:TATACOMM25JUN1680PE": {
"ohlc": {
"open": 25,
"high": 25,
"low": 17.8,
"close": 19
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 18.3,
"orders": 2
},
{
"quantity": 250,
"price": 18.25,
"orders": 1
},
{
"quantity": 250,
"price": 18.2,
"orders": 1
},
{
"quantity": 250,
"price": 18.1,
"orders": 1
},
{
"quantity": 500,
"price": 18.05,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 18.7,
"orders": 2
},
{
"quantity": 250,
"price": 18.95,
"orders": 1
},
{
"quantity": 250,
"price": 19.45,
"orders": 1
},
{
"quantity": 250,
"price": 19.5,
"orders": 1
},
{
"quantity": 500,
"price": 19.55,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|141928",
"symbol": "TATACOMM25JUN1680PE",
"last_price": 19,
"volume": 32250,
"average_price": 21.62,
"oi": 48000,
"net_change": -13.55,
"total_buy_quantity": 67250,
"total_sell_quantity": 41250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 66.65,
"last_trade_time": "1749463134213",
"oi_day_high": 51500,
"oi_day_low": 42500
},
"NSE_FO:OBEROIRLTY25JUN1740PE": {
"ohlc": {
"open": 11.05,
"high": 12.1,
"low": 9.9,
"close": 10.85
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 10.45,
"orders": 1
},
{
"quantity": 1050,
"price": 10.25,
"orders": 2
},
{
"quantity": 350,
"price": 10.2,
"orders": 1
},
{
"quantity": 700,
"price": 10.15,
"orders": 1
},
{
"quantity": 1050,
"price": 10.05,
"orders": 2
}
],
"sell": [
{
"quantity": 700,
"price": 10.75,
"orders": 2
},
{
"quantity": 350,
"price": 10.8,
"orders": 1
},
{
"quantity": 350,
"price": 10.9,
"orders": 1
},
{
"quantity": 1050,
"price": 10.95,
"orders": 2
},
{
"quantity": 350,
"price": 11.2,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|118017",
"symbol": "OBEROIRLTY25JUN1740PE",
"last_price": 10.85,
"volume": 68250,
"average_price": 10.9,
"oi": 90650,
"net_change": 0.15,
"total_buy_quantity": 98700,
"total_sell_quantity": 67550,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.7,
"last_trade_time": "1749463196937",
"oi_day_high": 95200,
"oi_day_low": 87150
},
"NSE_FO:NYKAA25JUN205CE": {
"ohlc": {
"open": 2.8,
"high": 5.1,
"low": 2.55,
"close": 4.5
},
"depth": {
"buy": [
{
"quantity": 29500,
"price": 4.5,
"orders": 8
},
{
"quantity": 35400,
"price": 4.45,
"orders": 7
},
{
"quantity": 26550,
"price": 4.4,
"orders": 5
},
{
"quantity": 26550,
"price": 4.35,
"orders": 5
},
{
"quantity": 23600,
"price": 4.3,
"orders": 7
}
],
"sell": [
{
"quantity": 8850,
"price": 4.6,
"orders": 3
},
{
"quantity": 26550,
"price": 4.65,
"orders": 7
},
{
"quantity": 23600,
"price": 4.7,
"orders": 7
},
{
"quantity": 20650,
"price": 4.75,
"orders": 5
},
{
"quantity": 20650,
"price": 4.8,
"orders": 6
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|124889",
"symbol": "NYKAA25JUN205CE",
"last_price": 4.5,
"volume": 4513500,
"average_price": 4.25,
"oi": 2200700,
"net_change": 1.75,
"total_buy_quantity": 1064950,
"total_sell_quantity": 885000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.75,
"last_trade_time": "1749463184299",
"oi_day_high": 2265600,
"oi_day_low": 1873250
},
"NSE_FO:ADANIENSOL25JUN880CE": {
"ohlc": {
"open": 33.75,
"high": 50.4,
"low": 28,
"close": 44.15
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 43.75,
"orders": 1
},
{
"quantity": 625,
"price": 43.7,
"orders": 1
},
{
"quantity": 1250,
"price": 43.65,
"orders": 1
},
{
"quantity": 625,
"price": 43.6,
"orders": 1
},
{
"quantity": 625,
"price": 43.55,
"orders": 1
}
],
"sell": [
{
"quantity": 625,
"price": 44.5,
"orders": 1
},
{
"quantity": 1250,
"price": 44.55,
"orders": 2
},
{
"quantity": 625,
"price": 44.6,
"orders": 1
},
{
"quantity": 625,
"price": 44.9,
"orders": 1
},
{
"quantity": 1250,
"price": 44.95,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|66303",
"symbol": "ADANIENSOL25JUN880CE",
"last_price": 44.15,
"volume": 983750,
"average_price": 42.51,
"oi": 355625,
"net_change": 9.55,
"total_buy_quantity": 75000,
"total_sell_quantity": 80625,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 84.45,
"last_trade_time": "1749463140003",
"oi_day_high": 486875,
"oi_day_low": 348750
},
"NSE_FO:INDHOTEL25JUN760PE": {
"ohlc": {
"open": 11.45,
"high": 12.35,
"low": 8.35,
"close": 9.55
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 9.4,
"orders": 1
},
{
"quantity": 3000,
"price": 9.35,
"orders": 3
},
{
"quantity": 4000,
"price": 9.3,
"orders": 4
},
{
"quantity": 4000,
"price": 9.25,
"orders": 3
},
{
"quantity": 1000,
"price": 9.2,
"orders": 1
}
],
"sell": [
{
"quantity": 4000,
"price": 9.55,
"orders": 3
},
{
"quantity": 3000,
"price": 9.6,
"orders": 2
},
{
"quantity": 4000,
"price": 9.65,
"orders": 2
},
{
"quantity": 1000,
"price": 9.7,
"orders": 1
},
{
"quantity": 1000,
"price": 9.75,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|103335",
"symbol": "INDHOTEL25JUN760PE",
"last_price": 9.55,
"volume": 531000,
"average_price": 9.85,
"oi": 575000,
"net_change": -1.65,
"total_buy_quantity": 276000,
"total_sell_quantity": 185000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.2,
"last_trade_time": "1749463193308",
"oi_day_high": 610000,
"oi_day_low": 529000
},
"NSE_FO:BHEL25JUN265CE": {
"ohlc": {
"open": 5,
"high": 6.35,
"low": 4.2,
"close": 5.3
},
"depth": {
"buy": [
{
"quantity": 18375,
"price": 5.25,
"orders": 6
},
{
"quantity": 26250,
"price": 5.2,
"orders": 7
},
{
"quantity": 26250,
"price": 5.15,
"orders": 4
},
{
"quantity": 18375,
"price": 5.1,
"orders": 4
},
{
"quantity": 39375,
"price": 5.05,
"orders": 6
}
],
"sell": [
{
"quantity": 13125,
"price": 5.35,
"orders": 4
},
{
"quantity": 18375,
"price": 5.4,
"orders": 6
},
{
"quantity": 18375,
"price": 5.45,
"orders": 5
},
{
"quantity": 36750,
"price": 5.5,
"orders": 5
},
{
"quantity": 13125,
"price": 5.55,
"orders": 3
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|75329",
"symbol": "BHEL25JUN265CE",
"last_price": 5.3,
"volume": 5950875,
"average_price": 5.45,
"oi": 4152750,
"net_change": 0.2,
"total_buy_quantity": 750750,
"total_sell_quantity": 813750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.1,
"last_trade_time": "1749463185350",
"oi_day_high": 4171125,
"oi_day_low": 3664500
},
"NSE_FO:NESTLEIND25JUN2440PE": {
"ohlc": {
"open": 55,
"high": 66.3,
"low": 50.25,
"close": 54.6
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 53.5,
"orders": 1
},
{
"quantity": 200,
"price": 53.45,
"orders": 1
},
{
"quantity": 200,
"price": 53.35,
"orders": 1
},
{
"quantity": 400,
"price": 53.25,
"orders": 1
},
{
"quantity": 600,
"price": 53.05,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 54.5,
"orders": 1
},
{
"quantity": 200,
"price": 54.6,
"orders": 1
},
{
"quantity": 200,
"price": 54.95,
"orders": 1
},
{
"quantity": 600,
"price": 55.2,
"orders": 1
},
{
"quantity": 400,
"price": 55.25,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|123455",
"symbol": "NESTLEIND25JUN2440PE",
"last_price": 54.6,
"volume": 33800,
"average_price": 59.56,
"oi": 45800,
"net_change": -2.35,
"total_buy_quantity": 19800,
"total_sell_quantity": 28000,
"lower_circuit_limit": 10.2,
"upper_circuit_limit": 103.7,
"last_trade_time": "1749463022731",
"oi_day_high": 46400,
"oi_day_low": 43000
},
"NSE_FO:CGPOWER25JUN700CE": {
"ohlc": {
"open": 16,
"high": 21.35,
"low": 14.3,
"close": 19.4
},
"depth": {
"buy": [
{
"quantity": 725,
"price": 19.3,
"orders": 1
},
{
"quantity": 2175,
"price": 19.25,
"orders": 3
},
{
"quantity": 1450,
"price": 19.2,
"orders": 2
},
{
"quantity": 2900,
"price": 19.15,
"orders": 3
},
{
"quantity": 3625,
"price": 19.1,
"orders": 3
}
],
"sell": [
{
"quantity": 10150,
"price": 19.4,
"orders": 1
},
{
"quantity": 2175,
"price": 19.5,
"orders": 3
},
{
"quantity": 725,
"price": 19.6,
"orders": 1
},
{
"quantity": 725,
"price": 19.65,
"orders": 1
},
{
"quantity": 2175,
"price": 19.7,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|80307",
"symbol": "CGPOWER25JUN700CE",
"last_price": 19.4,
"volume": 1558750,
"average_price": 17.83,
"oi": 723550,
"net_change": 4.4,
"total_buy_quantity": 221850,
"total_sell_quantity": 214600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 37.15,
"last_trade_time": "1749463195961",
"oi_day_high": 838100,
"oi_day_low": 680050
},
"NSE_FO:IRCTC25JUN770CE": {
"ohlc": {
"open": 25.5,
"high": 33,
"low": 25.5,
"close": 29.1
},
"depth": {
"buy": [
{
"quantity": 1750,
"price": 29.3,
"orders": 2
},
{
"quantity": 2625,
"price": 29.25,
"orders": 2
},
{
"quantity": 1750,
"price": 29.2,
"orders": 2
},
{
"quantity": 1750,
"price": 29.15,
"orders": 2
},
{
"quantity": 875,
"price": 29.1,
"orders": 1
}
],
"sell": [
{
"quantity": 875,
"price": 29.7,
"orders": 1
},
{
"quantity": 875,
"price": 29.75,
"orders": 1
},
{
"quantity": 875,
"price": 29.8,
"orders": 1
},
{
"quantity": 875,
"price": 29.85,
"orders": 1
},
{
"quantity": 875,
"price": 29.9,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|104227",
"symbol": "IRCTC25JUN770CE",
"last_price": 29.1,
"volume": 399875,
"average_price": 29.5,
"oi": 276500,
"net_change": 3.6,
"total_buy_quantity": 110250,
"total_sell_quantity": 83125,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 51.8,
"last_trade_time": "1749463179101",
"oi_day_high": 361375,
"oi_day_low": 275625
},
"NSE_FO:INDUSTOWER25JUN390PE": {
"ohlc": {
"open": 10.35,
"high": 10.5,
"low": 6,
"close": 7.75
},
"depth": {
"buy": [
{
"quantity": 3400,
"price": 7.7,
"orders": 2
},
{
"quantity": 8500,
"price": 7.65,
"orders": 4
},
{
"quantity": 11900,
"price": 7.6,
"orders": 5
},
{
"quantity": 11900,
"price": 7.55,
"orders": 4
},
{
"quantity": 10200,
"price": 7.5,
"orders": 4
}
],
"sell": [
{
"quantity": 3400,
"price": 7.75,
"orders": 2
},
{
"quantity": 5100,
"price": 7.8,
"orders": 3
},
{
"quantity": 13600,
"price": 7.85,
"orders": 7
},
{
"quantity": 8500,
"price": 7.9,
"orders": 3
},
{
"quantity": 6800,
"price": 7.95,
"orders": 3
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|105420",
"symbol": "INDUSTOWER25JUN390PE",
"last_price": 7.75,
"volume": 2941000,
"average_price": 8.21,
"oi": 1077800,
"net_change": -1.75,
"total_buy_quantity": 323000,
"total_sell_quantity": 476000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.5,
"last_trade_time": "1749463143023",
"oi_day_high": 1110100,
"oi_day_low": 623900
},
"NSE_FO:MARICO25JUN720PE": {
"ohlc": {
"open": 24.75,
"high": 27.05,
"low": 19.7,
"close": 20.3
},
"depth": {
"buy": [
{
"quantity": 1200,
"price": 19.6,
"orders": 1
},
{
"quantity": 2400,
"price": 19.55,
"orders": 1
},
{
"quantity": 1200,
"price": 19.15,
"orders": 1
},
{
"quantity": 4800,
"price": 18.35,
"orders": 1
},
{
"quantity": 6000,
"price": 18.3,
"orders": 1
}
],
"sell": [
{
"quantity": 1200,
"price": 20,
"orders": 1
},
{
"quantity": 2400,
"price": 20.05,
"orders": 1
},
{
"quantity": 1200,
"price": 20.15,
"orders": 1
},
{
"quantity": 2400,
"price": 20.35,
"orders": 1
},
{
"quantity": 1200,
"price": 21.15,
"orders": 1
}
]
},
"timestamp": "2025-06-09T15:29:59.222+05:30",
"instrument_token": "NSE_FO|117640",
"symbol": "MARICO25JUN720PE",
"last_price": 20.3,
"volume": 68400,
"average_price": 22.7,
"oi": 126000,
"net_change": -4.55,
"total_buy_quantity": 105600,
"total_sell_quantity": 80400,
"lower_circuit_limit": 4.15,
"upper_circuit_limit": 45.55,
"last_trade_time": "1749462822676",
"oi_day_high": 135600,
"oi_day_low": 123600
}
}
}