{
"status": "success",
"data": {
"NSE_FO:AXISBANK25JUN1200PE": {
"ohlc": {
"open": 12.15,
"high": 12.6,
"low": 7.55,
"close": 7.8
},
"depth": {
"buy": [
{
"quantity": 1875,
"price": 7.65,
"orders": 2
},
{
"quantity": 2500,
"price": 7.6,
"orders": 3
},
{
"quantity": 7500,
"price": 7.55,
"orders": 5
},
{
"quantity": 5625,
"price": 7.5,
"orders": 9
},
{
"quantity": 2500,
"price": 7.45,
"orders": 4
}
],
"sell": [
{
"quantity": 1875,
"price": 7.8,
"orders": 2
},
{
"quantity": 3125,
"price": 7.85,
"orders": 4
},
{
"quantity": 5625,
"price": 7.9,
"orders": 5
},
{
"quantity": 3750,
"price": 7.95,
"orders": 4
},
{
"quantity": 7500,
"price": 8,
"orders": 4
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|71195",
"symbol": "AXISBANK25JUN1200PE",
"last_price": 7.8,
"volume": 3432500,
"average_price": 10.05,
"oi": 1723125,
"net_change": -5.1,
"total_buy_quantity": 476250,
"total_sell_quantity": 250625,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33.45,
"last_trade_time": "1749549597908",
"oi_day_high": 1723125,
"oi_day_low": 1526875
},
"NSE_FO:NTPC25JUN340PE": {
"ohlc": {
"open": 6,
"high": 7.05,
"low": 5,
"close": 6
},
"depth": {
"buy": [
{
"quantity": 9000,
"price": 5.95,
"orders": 4
},
{
"quantity": 24000,
"price": 5.9,
"orders": 10
},
{
"quantity": 18000,
"price": 5.85,
"orders": 8
},
{
"quantity": 24000,
"price": 5.8,
"orders": 7
},
{
"quantity": 27000,
"price": 5.75,
"orders": 8
}
],
"sell": [
{
"quantity": 18000,
"price": 6.05,
"orders": 9
},
{
"quantity": 24000,
"price": 6.1,
"orders": 10
},
{
"quantity": 19500,
"price": 6.15,
"orders": 7
},
{
"quantity": 15000,
"price": 6.2,
"orders": 5
},
{
"quantity": 13500,
"price": 6.25,
"orders": 4
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|124589",
"symbol": "NTPC25JUN340PE",
"last_price": 6,
"volume": 4369500,
"average_price": 5.74,
"oi": 2718000,
"net_change": -1.05,
"total_buy_quantity": 675000,
"total_sell_quantity": 414000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.05,
"last_trade_time": "1749549581105",
"oi_day_high": 2802000,
"oi_day_low": 2647500
},
"NSE_FO:IRFC25JUN140CE": {
"ohlc": {
"open": 9.2,
"high": 9.2,
"low": 7.45,
"close": 7.7
},
"depth": {
"buy": [
{
"quantity": 21150,
"price": 7.65,
"orders": 6
},
{
"quantity": 28200,
"price": 7.6,
"orders": 5
},
{
"quantity": 28200,
"price": 7.55,
"orders": 4
},
{
"quantity": 21150,
"price": 7.5,
"orders": 4
},
{
"quantity": 17625,
"price": 7.45,
"orders": 2
}
],
"sell": [
{
"quantity": 3525,
"price": 7.7,
"orders": 1
},
{
"quantity": 10575,
"price": 7.75,
"orders": 2
},
{
"quantity": 24675,
"price": 7.8,
"orders": 6
},
{
"quantity": 45825,
"price": 7.85,
"orders": 7
},
{
"quantity": 21150,
"price": 7.9,
"orders": 3
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|108507",
"symbol": "IRFC25JUN140CE",
"last_price": 7.7,
"volume": 2689575,
"average_price": 7.87,
"oi": 4459125,
"net_change": -1.4,
"total_buy_quantity": 493500,
"total_sell_quantity": 821325,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.1,
"last_trade_time": "1749549574753",
"oi_day_high": 4533150,
"oi_day_low": 3986775
},
"NSE_FO:TECHM25JUN1600CE": {
"ohlc": {
"open": 29.85,
"high": 58.95,
"low": 28.45,
"close": 43.45
},
"depth": {
"buy": [
{
"quantity": 600,
"price": 43.35,
"orders": 1
},
{
"quantity": 3000,
"price": 43.3,
"orders": 1
},
{
"quantity": 1200,
"price": 43.15,
"orders": 2
},
{
"quantity": 600,
"price": 43.1,
"orders": 1
},
{
"quantity": 1200,
"price": 43.05,
"orders": 2
}
],
"sell": [
{
"quantity": 600,
"price": 43.6,
"orders": 1
},
{
"quantity": 600,
"price": 43.65,
"orders": 1
},
{
"quantity": 1800,
"price": 43.7,
"orders": 3
},
{
"quantity": 2400,
"price": 43.75,
"orders": 3
},
{
"quantity": 600,
"price": 43.8,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|143946",
"symbol": "TECHM25JUN1600CE",
"last_price": 43.45,
"volume": 6120000,
"average_price": 43.44,
"oi": 745200,
"net_change": 17.7,
"total_buy_quantity": 289200,
"total_sell_quantity": 95400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 129.3,
"last_trade_time": "1749549594680",
"oi_day_high": 1089000,
"oi_day_low": 738000
},
"NSE_FO:CUMMINSIND25JUN3200PE": {
"ohlc": {
"open": 19.6,
"high": 23.6,
"low": 17.9,
"close": 19.5
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 19.45,
"orders": 1
},
{
"quantity": 150,
"price": 19.4,
"orders": 1
},
{
"quantity": 300,
"price": 19.25,
"orders": 1
},
{
"quantity": 600,
"price": 19.05,
"orders": 2
},
{
"quantity": 450,
"price": 18.55,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 19.65,
"orders": 1
},
{
"quantity": 150,
"price": 19.9,
"orders": 1
},
{
"quantity": 300,
"price": 19.95,
"orders": 2
},
{
"quantity": 150,
"price": 20,
"orders": 1
},
{
"quantity": 150,
"price": 20.3,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|83929",
"symbol": "CUMMINSIND25JUN3200PE",
"last_price": 19.5,
"volume": 91950,
"average_price": 20.5,
"oi": 141750,
"net_change": 2.2,
"total_buy_quantity": 57450,
"total_sell_quantity": 37800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 63.9,
"last_trade_time": "1749549588948",
"oi_day_high": 146550,
"oi_day_low": 138900
},
"NSE_FO:SHRIRAMFIN25JUN650CE": {
"ohlc": {
"open": 59,
"high": 59.05,
"low": 51.65,
"close": 54.25
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 54.1,
"orders": 1
},
{
"quantity": 750,
"price": 54.05,
"orders": 1
},
{
"quantity": 2250,
"price": 53.95,
"orders": 2
},
{
"quantity": 750,
"price": 53.85,
"orders": 1
},
{
"quantity": 750,
"price": 53.8,
"orders": 1
}
],
"sell": [
{
"quantity": 750,
"price": 54.45,
"orders": 1
},
{
"quantity": 1500,
"price": 54.55,
"orders": 1
},
{
"quantity": 1500,
"price": 55.15,
"orders": 2
},
{
"quantity": 15750,
"price": 55.4,
"orders": 8
},
{
"quantity": 3000,
"price": 55.65,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|126117",
"symbol": "SHRIRAMFIN25JUN650CE",
"last_price": 54.25,
"volume": 72000,
"average_price": 55.88,
"oi": 286500,
"net_change": -0.5,
"total_buy_quantity": 86250,
"total_sell_quantity": 92250,
"lower_circuit_limit": 16,
"upper_circuit_limit": 93.5,
"last_trade_time": "1749549481093",
"oi_day_high": 318750,
"oi_day_low": 286500
},
"NSE_FO:CONCOR25JUN790CE": {
"ohlc": {
"open": 26.45,
"high": 30.1,
"low": 23.35,
"close": 23.55
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 23.4,
"orders": 1
},
{
"quantity": 1000,
"price": 23.35,
"orders": 1
},
{
"quantity": 3000,
"price": 23.25,
"orders": 2
},
{
"quantity": 1000,
"price": 23.2,
"orders": 1
},
{
"quantity": 2000,
"price": 23.15,
"orders": 2
}
],
"sell": [
{
"quantity": 2000,
"price": 23.65,
"orders": 2
},
{
"quantity": 2000,
"price": 23.7,
"orders": 2
},
{
"quantity": 1000,
"price": 23.8,
"orders": 1
},
{
"quantity": 1000,
"price": 23.85,
"orders": 1
},
{
"quantity": 1000,
"price": 23.9,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|85237",
"symbol": "CONCOR25JUN790CE",
"last_price": 23.55,
"volume": 135000,
"average_price": 26.9,
"oi": 142000,
"net_change": -2.9,
"total_buy_quantity": 156000,
"total_sell_quantity": 90000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 57.3,
"last_trade_time": "1749549485312",
"oi_day_high": 157000,
"oi_day_low": 135000
},
"NSE_FO:BHARATFORG25JUN1260PE": {
"ohlc": {
"open": 7.05,
"high": 9.9,
"low": 7,
"close": 9
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 8.5,
"orders": 1
},
{
"quantity": 1000,
"price": 8.45,
"orders": 1
},
{
"quantity": 500,
"price": 7.55,
"orders": 1
},
{
"quantity": 500,
"price": 7.5,
"orders": 1
},
{
"quantity": 15000,
"price": 7.35,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 8.85,
"orders": 1
},
{
"quantity": 500,
"price": 8.9,
"orders": 1
},
{
"quantity": 500,
"price": 9.1,
"orders": 1
},
{
"quantity": 1000,
"price": 9.15,
"orders": 1
},
{
"quantity": 500,
"price": 9.25,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|73999",
"symbol": "BHARATFORG25JUN1260PE",
"last_price": 9,
"volume": 201000,
"average_price": 8.59,
"oi": 197000,
"net_change": 1.35,
"total_buy_quantity": 294000,
"total_sell_quantity": 86000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.65,
"last_trade_time": "1749549550480",
"oi_day_high": 203000,
"oi_day_low": 185500
},
"NSE_FO:IDEA25JUN7CE": {
"ohlc": {
"open": 0.35,
"high": 0.35,
"low": 0.25,
"close": 0.3
},
"depth": {
"buy": [
{
"quantity": 63520000,
"price": 0.25,
"orders": 187
},
{
"quantity": 56160000,
"price": 0.2,
"orders": 86
},
{
"quantity": 43120000,
"price": 0.15,
"orders": 48
},
{
"quantity": 29960000,
"price": 0.1,
"orders": 55
},
{
"quantity": 16320000,
"price": 0.05,
"orders": 29
}
],
"sell": [
{
"quantity": 11800000,
"price": 0.3,
"orders": 47
},
{
"quantity": 32960000,
"price": 0.35,
"orders": 117
},
{
"quantity": 36200000,
"price": 0.4,
"orders": 101
},
{
"quantity": 43760000,
"price": 0.45,
"orders": 100
},
{
"quantity": 25240000,
"price": 0.5,
"orders": 73
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|99897",
"symbol": "IDEA25JUN7CE",
"last_price": 0.3,
"volume": 110800000,
"average_price": 0.3,
"oi": 227520000,
"net_change": -0.05,
"total_buy_quantity": 209080000,
"total_sell_quantity": 191800000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.35,
"last_trade_time": "1749549591219",
"oi_day_high": 230240000,
"oi_day_low": 214160000
},
"NSE_FO:JSWENERGY25JUN500CE": {
"ohlc": {
"open": 39.5,
"high": 42.85,
"low": 35,
"close": 39.05
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 39.25,
"orders": 1
},
{
"quantity": 1500,
"price": 39.2,
"orders": 2
},
{
"quantity": 750,
"price": 39.15,
"orders": 1
},
{
"quantity": 750,
"price": 39,
"orders": 1
},
{
"quantity": 750,
"price": 38.75,
"orders": 1
}
],
"sell": [
{
"quantity": 750,
"price": 39.65,
"orders": 1
},
{
"quantity": 750,
"price": 39.7,
"orders": 1
},
{
"quantity": 750,
"price": 39.75,
"orders": 1
},
{
"quantity": 750,
"price": 39.85,
"orders": 1
},
{
"quantity": 1500,
"price": 40.15,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|110387",
"symbol": "JSWENERGY25JUN500CE",
"last_price": 39.05,
"volume": 170250,
"average_price": 39.14,
"oi": 674250,
"net_change": -1.1,
"total_buy_quantity": 101250,
"total_sell_quantity": 103500,
"lower_circuit_limit": 7.25,
"upper_circuit_limit": 73.05,
"last_trade_time": "1749549574709",
"oi_day_high": 702750,
"oi_day_low": 672000
},
"NSE_FO:MPHASIS25JUN2560CE": {
"ohlc": {
"open": 110.55,
"high": 158,
"low": 104.65,
"close": 146.45
},
"depth": {
"buy": [
{
"quantity": 275,
"price": 144.95,
"orders": 1
},
{
"quantity": 275,
"price": 144.9,
"orders": 1
},
{
"quantity": 275,
"price": 144.75,
"orders": 1
},
{
"quantity": 275,
"price": 144.7,
"orders": 1
},
{
"quantity": 275,
"price": 144.5,
"orders": 1
}
],
"sell": [
{
"quantity": 275,
"price": 146.9,
"orders": 1
},
{
"quantity": 275,
"price": 147.5,
"orders": 1
},
{
"quantity": 275,
"price": 147.85,
"orders": 1
},
{
"quantity": 275,
"price": 147.9,
"orders": 1
},
{
"quantity": 550,
"price": 147.95,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|120727",
"symbol": "MPHASIS25JUN2560CE",
"last_price": 146.45,
"volume": 39325,
"average_price": 136.04,
"oi": 36025,
"net_change": 41.65,
"total_buy_quantity": 31625,
"total_sell_quantity": 9900,
"lower_circuit_limit": 4.3,
"upper_circuit_limit": 205.3,
"last_trade_time": "1749549521669",
"oi_day_high": 45375,
"oi_day_low": 36025
},
"NSE_FO:POONAWALLA25JUN405CE": {
"ohlc": {
"open": 30.5,
"high": 31.3,
"low": 25.7,
"close": 25.9
},
"depth": {
"buy": [
{
"quantity": 1450,
"price": 25.6,
"orders": 1
},
{
"quantity": 2900,
"price": 25.55,
"orders": 2
},
{
"quantity": 1450,
"price": 25.45,
"orders": 1
},
{
"quantity": 4350,
"price": 25.3,
"orders": 1
},
{
"quantity": 5800,
"price": 25.25,
"orders": 1
}
],
"sell": [
{
"quantity": 2900,
"price": 25.95,
"orders": 1
},
{
"quantity": 1450,
"price": 26,
"orders": 1
},
{
"quantity": 1450,
"price": 26.05,
"orders": 1
},
{
"quantity": 1450,
"price": 26.3,
"orders": 1
},
{
"quantity": 2900,
"price": 26.35,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|123315",
"symbol": "POONAWALLA25JUN405CE",
"last_price": 25.9,
"volume": 42050,
"average_price": 28.2,
"oi": 131950,
"net_change": -5.3,
"total_buy_quantity": 153700,
"total_sell_quantity": 216050,
"lower_circuit_limit": 7.35,
"upper_circuit_limit": 55.05,
"last_trade_time": "1749549556428",
"oi_day_high": 134850,
"oi_day_low": 131950
},
"NSE_FO:POLICYBZR25JUN1780CE": {
"ohlc": {
"open": 131.4,
"high": 149.05,
"low": 131.4,
"close": 149.05
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 120.1,
"orders": 1
},
{
"quantity": 650,
"price": 120.05,
"orders": 1
},
{
"quantity": 2275,
"price": 116.05,
"orders": 2
},
{
"quantity": 1625,
"price": 114.25,
"orders": 1
},
{
"quantity": 650,
"price": 114.15,
"orders": 1
}
],
"sell": [
{
"quantity": 650,
"price": 122.9,
"orders": 2
},
{
"quantity": 650,
"price": 122.95,
"orders": 1
},
{
"quantity": 325,
"price": 123.05,
"orders": 1
},
{
"quantity": 325,
"price": 123.2,
"orders": 1
},
{
"quantity": 325,
"price": 124.2,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|122785",
"symbol": "POLICYBZR25JUN1780CE",
"last_price": 149.05,
"volume": 650,
"average_price": 140.22,
"oi": 24375,
"net_change": 5,
"total_buy_quantity": 24375,
"total_sell_quantity": 32175,
"lower_circuit_limit": 22.3,
"upper_circuit_limit": 265.8,
"last_trade_time": "1749530992238",
"oi_day_high": 24375,
"oi_day_low": 24050
},
"NSE_FO:LTF25JUN172.5CE": {
"ohlc": {
"open": 18.3,
"high": 18.3,
"low": 18.3,
"close": 18.3
},
"depth": {
"buy": [
{
"quantity": 4462,
"price": 21.55,
"orders": 1
},
{
"quantity": 4462,
"price": 21.5,
"orders": 1
},
{
"quantity": 17848,
"price": 21.05,
"orders": 1
},
{
"quantity": 22310,
"price": 20.95,
"orders": 1
},
{
"quantity": 44620,
"price": 20.85,
"orders": 1
}
],
"sell": [
{
"quantity": 17848,
"price": 22.25,
"orders": 1
},
{
"quantity": 4462,
"price": 22.3,
"orders": 1
},
{
"quantity": 17848,
"price": 22.55,
"orders": 1
},
{
"quantity": 44620,
"price": 22.8,
"orders": 1
},
{
"quantity": 22310,
"price": 23.55,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+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": 272182,
"total_sell_quantity": 325726,
"lower_circuit_limit": 1.75,
"upper_circuit_limit": 41.75,
"last_trade_time": "1749200923000",
"oi_day_high": 312340,
"oi_day_low": 281106
},
"NSE_FO:M&M25JUN3000PE": {
"ohlc": {
"open": 28.15,
"high": 34,
"low": 24.75,
"close": 31.5
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 31,
"orders": 2
},
{
"quantity": 525,
"price": 30.95,
"orders": 2
},
{
"quantity": 175,
"price": 30.8,
"orders": 1
},
{
"quantity": 525,
"price": 30.75,
"orders": 1
},
{
"quantity": 175,
"price": 30.45,
"orders": 1
}
],
"sell": [
{
"quantity": 700,
"price": 32,
"orders": 2
},
{
"quantity": 175,
"price": 32.05,
"orders": 1
},
{
"quantity": 350,
"price": 32.3,
"orders": 2
},
{
"quantity": 525,
"price": 32.4,
"orders": 1
},
{
"quantity": 175,
"price": 32.6,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|116955",
"symbol": "M&M25JUN3000PE",
"last_price": 31.5,
"volume": 431375,
"average_price": 29.37,
"oi": 505400,
"net_change": -0.25,
"total_buy_quantity": 196525,
"total_sell_quantity": 53725,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 90.5,
"last_trade_time": "1749549597629",
"oi_day_high": 505400,
"oi_day_low": 444500
},
"NSE_FO:COLPAL25JUN2480CE": {
"ohlc": {
"open": 36.7,
"high": 39,
"low": 31.1,
"close": 33.6
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 33.6,
"orders": 1
},
{
"quantity": 175,
"price": 33.35,
"orders": 1
},
{
"quantity": 525,
"price": 33.1,
"orders": 1
},
{
"quantity": 175,
"price": 32.7,
"orders": 1
},
{
"quantity": 525,
"price": 32.65,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 34.2,
"orders": 1
},
{
"quantity": 175,
"price": 34.25,
"orders": 1
},
{
"quantity": 175,
"price": 34.35,
"orders": 1
},
{
"quantity": 175,
"price": 34.4,
"orders": 1
},
{
"quantity": 525,
"price": 34.8,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|82918",
"symbol": "COLPAL25JUN2480CE",
"last_price": 33.6,
"volume": 37275,
"average_price": 35.2,
"oi": 65800,
"net_change": -3.1,
"total_buy_quantity": 55825,
"total_sell_quantity": 38150,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 90.3,
"last_trade_time": "1749549591104",
"oi_day_high": 66850,
"oi_day_low": 64400
},
"NSE_FO:PNBHOUSING25JUN1040PE": {
"ohlc": {
"open": 6.5,
"high": 6.95,
"low": 5.25,
"close": 5.5
},
"depth": {
"buy": [
{
"quantity": 1950,
"price": 5.5,
"orders": 3
},
{
"quantity": 1950,
"price": 5.45,
"orders": 3
},
{
"quantity": 650,
"price": 5.4,
"orders": 1
},
{
"quantity": 650,
"price": 5.35,
"orders": 1
},
{
"quantity": 650,
"price": 5.3,
"orders": 1
}
],
"sell": [
{
"quantity": 650,
"price": 5.8,
"orders": 1
},
{
"quantity": 650,
"price": 5.85,
"orders": 1
},
{
"quantity": 650,
"price": 5.9,
"orders": 1
},
{
"quantity": 1300,
"price": 5.95,
"orders": 2
},
{
"quantity": 4550,
"price": 6,
"orders": 3
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|130804",
"symbol": "PNBHOUSING25JUN1040PE",
"last_price": 5.5,
"volume": 44200,
"average_price": 6.04,
"oi": 107900,
"net_change": -1.75,
"total_buy_quantity": 115700,
"total_sell_quantity": 139750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.25,
"last_trade_time": "1749549565449",
"oi_day_high": 109850,
"oi_day_low": 99450
},
"NSE_FO:SUPREMEIND25JUN4250PE": {
"ohlc": {
"open": 68.95,
"high": 68.95,
"low": 53.45,
"close": 55
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 55.25,
"orders": 1
},
{
"quantity": 125,
"price": 55.2,
"orders": 1
},
{
"quantity": 250,
"price": 55,
"orders": 1
},
{
"quantity": 125,
"price": 53.9,
"orders": 1
},
{
"quantity": 125,
"price": 51.6,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 58.4,
"orders": 1
},
{
"quantity": 250,
"price": 58.45,
"orders": 1
},
{
"quantity": 250,
"price": 59.95,
"orders": 1
},
{
"quantity": 125,
"price": 61.65,
"orders": 1
},
{
"quantity": 125,
"price": 61.85,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|128177",
"symbol": "SUPREMEIND25JUN4250PE",
"last_price": 55,
"volume": 1000,
"average_price": 58.53,
"oi": 5125,
"net_change": -11.5,
"total_buy_quantity": 10125,
"total_sell_quantity": 10000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 173.1,
"last_trade_time": "1749549540207",
"oi_day_high": 5500,
"oi_day_low": 5125
},
"NSE_FO:BSE25JUN2450CE": {
"ohlc": {
"open": 557.1,
"high": 559,
"low": 539.1,
"close": 559
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 552.25,
"orders": 2
},
{
"quantity": 375,
"price": 552.2,
"orders": 1
},
{
"quantity": 375,
"price": 552.15,
"orders": 1
},
{
"quantity": 375,
"price": 550.1,
"orders": 1
},
{
"quantity": 11625,
"price": 549.75,
"orders": 4
}
],
"sell": [
{
"quantity": 375,
"price": 558.1,
"orders": 1
},
{
"quantity": 375,
"price": 558.95,
"orders": 1
},
{
"quantity": 375,
"price": 564.35,
"orders": 1
},
{
"quantity": 3750,
"price": 575.55,
"orders": 1
},
{
"quantity": 3000,
"price": 577.55,
"orders": 2
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|49010",
"symbol": "BSE25JUN2450CE",
"last_price": 559,
"volume": 8625,
"average_price": 548.23,
"oi": 180750,
"net_change": 10.55,
"total_buy_quantity": 36375,
"total_sell_quantity": 29250,
"lower_circuit_limit": 243.85,
"upper_circuit_limit": 853.05,
"last_trade_time": "1749545270009",
"oi_day_high": 185625,
"oi_day_low": 180750
},
"NSE_FO:UNIONBANK25JUN140CE": {
"ohlc": {
"open": 15.75,
"high": 16.1,
"low": 14,
"close": 15.1
},
"depth": {
"buy": [
{
"quantity": 4425,
"price": 15.2,
"orders": 1
},
{
"quantity": 4425,
"price": 15.15,
"orders": 1
},
{
"quantity": 8850,
"price": 15.1,
"orders": 2
},
{
"quantity": 4425,
"price": 15.05,
"orders": 1
},
{
"quantity": 4425,
"price": 15,
"orders": 1
}
],
"sell": [
{
"quantity": 4425,
"price": 15.35,
"orders": 1
},
{
"quantity": 4425,
"price": 15.4,
"orders": 1
},
{
"quantity": 8850,
"price": 15.55,
"orders": 1
},
{
"quantity": 4425,
"price": 15.6,
"orders": 1
},
{
"quantity": 13275,
"price": 15.65,
"orders": 3
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|145515",
"symbol": "UNIONBANK25JUN140CE",
"last_price": 15.1,
"volume": 168150,
"average_price": 14.49,
"oi": 1044300,
"net_change": -1.55,
"total_buy_quantity": 500025,
"total_sell_quantity": 460200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 36.65,
"last_trade_time": "1749549455388",
"oi_day_high": 1075275,
"oi_day_low": 1044300
},
"NSE_FO:ICICIGI25JUN1860PE": {
"ohlc": {
"open": 4.9,
"high": 6,
"low": 4.55,
"close": 5.2
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 5.1,
"orders": 1
},
{
"quantity": 250,
"price": 5.05,
"orders": 1
},
{
"quantity": 250,
"price": 5,
"orders": 1
},
{
"quantity": 250,
"price": 4.95,
"orders": 1
},
{
"quantity": 250,
"price": 4.9,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 5.35,
"orders": 1
},
{
"quantity": 250,
"price": 5.4,
"orders": 1
},
{
"quantity": 500,
"price": 5.45,
"orders": 2
},
{
"quantity": 500,
"price": 5.5,
"orders": 1
},
{
"quantity": 1000,
"price": 5.55,
"orders": 3
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|99087",
"symbol": "ICICIGI25JUN1860PE",
"last_price": 5.2,
"volume": 59750,
"average_price": 5.31,
"oi": 101250,
"net_change": 1.05,
"total_buy_quantity": 55250,
"total_sell_quantity": 41250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.15,
"last_trade_time": "1749549559131",
"oi_day_high": 102500,
"oi_day_low": 94250
},
"NSE_FO:HUDCO25JUN240PE": {
"ohlc": {
"open": 4.75,
"high": 6.15,
"low": 4.55,
"close": 6
},
"depth": {
"buy": [
{
"quantity": 4850,
"price": 6.05,
"orders": 2
},
{
"quantity": 9700,
"price": 6,
"orders": 4
},
{
"quantity": 12125,
"price": 5.95,
"orders": 4
},
{
"quantity": 12125,
"price": 5.9,
"orders": 4
},
{
"quantity": 9700,
"price": 5.85,
"orders": 3
}
],
"sell": [
{
"quantity": 16975,
"price": 6.1,
"orders": 3
},
{
"quantity": 7275,
"price": 6.15,
"orders": 3
},
{
"quantity": 9700,
"price": 6.2,
"orders": 3
},
{
"quantity": 4850,
"price": 6.25,
"orders": 2
},
{
"quantity": 29100,
"price": 6.3,
"orders": 3
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|99562",
"symbol": "HUDCO25JUN240PE",
"last_price": 6,
"volume": 2279500,
"average_price": 5.64,
"oi": 3768450,
"net_change": 1.1,
"total_buy_quantity": 594125,
"total_sell_quantity": 749325,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.9,
"last_trade_time": "1749549508525",
"oi_day_high": 3768450,
"oi_day_low": 3557475
},
"NSE_FO:TORNTPOWER25JUN1400PE": {
"ohlc": {
"open": 28,
"high": 29.6,
"low": 16.6,
"close": 17.75
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 17.6,
"orders": 1
},
{
"quantity": 375,
"price": 17.4,
"orders": 1
},
{
"quantity": 375,
"price": 17.35,
"orders": 1
},
{
"quantity": 375,
"price": 17.1,
"orders": 1
},
{
"quantity": 375,
"price": 17.05,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 17.9,
"orders": 1
},
{
"quantity": 375,
"price": 18.15,
"orders": 1
},
{
"quantity": 375,
"price": 18.2,
"orders": 1
},
{
"quantity": 375,
"price": 18.25,
"orders": 1
},
{
"quantity": 375,
"price": 18.3,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|144933",
"symbol": "TORNTPOWER25JUN1400PE",
"last_price": 17.75,
"volume": 132000,
"average_price": 20.93,
"oi": 154125,
"net_change": -14.3,
"total_buy_quantity": 83625,
"total_sell_quantity": 66375,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 80.3,
"last_trade_time": "1749549561839",
"oi_day_high": 173625,
"oi_day_low": 147375
},
"NSE_FO:PIIND25JUN3900CE": {
"ohlc": {
"open": 115.55,
"high": 134,
"low": 102.6,
"close": 105.5
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 105.95,
"orders": 1
},
{
"quantity": 125,
"price": 105.9,
"orders": 1
},
{
"quantity": 125,
"price": 105.7,
"orders": 1
},
{
"quantity": 125,
"price": 105.45,
"orders": 1
},
{
"quantity": 375,
"price": 105.05,
"orders": 2
}
],
"sell": [
{
"quantity": 125,
"price": 107.05,
"orders": 1
},
{
"quantity": 125,
"price": 107.1,
"orders": 1
},
{
"quantity": 125,
"price": 107.9,
"orders": 1
},
{
"quantity": 125,
"price": 107.95,
"orders": 1
},
{
"quantity": 125,
"price": 108,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|129840",
"symbol": "PIIND25JUN3900CE",
"last_price": 105.5,
"volume": 89625,
"average_price": 116.11,
"oi": 95125,
"net_change": -13.2,
"total_buy_quantity": 9500,
"total_sell_quantity": 13625,
"lower_circuit_limit": 2.3,
"upper_circuit_limit": 235.1,
"last_trade_time": "1749549580259",
"oi_day_high": 95125,
"oi_day_low": 90125
},
"NSE_FO:RECLTD25JUN410CE": {
"ohlc": {
"open": 22.5,
"high": 23,
"low": 18.45,
"close": 19.6
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 19.3,
"orders": 1
},
{
"quantity": 4000,
"price": 19.25,
"orders": 3
},
{
"quantity": 3000,
"price": 19.2,
"orders": 3
},
{
"quantity": 2000,
"price": 19.15,
"orders": 2
},
{
"quantity": 1000,
"price": 19.1,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 19.4,
"orders": 1
},
{
"quantity": 1000,
"price": 19.45,
"orders": 1
},
{
"quantity": 2000,
"price": 19.5,
"orders": 2
},
{
"quantity": 4000,
"price": 19.65,
"orders": 4
},
{
"quantity": 1000,
"price": 19.7,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|124183",
"symbol": "RECLTD25JUN410CE",
"last_price": 19.6,
"volume": 902000,
"average_price": 20.15,
"oi": 2628000,
"net_change": -2.9,
"total_buy_quantity": 140000,
"total_sell_quantity": 275000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 46.3,
"last_trade_time": "1749549585219",
"oi_day_high": 2737000,
"oi_day_low": 2628000
},
"NSE_FO:APLAPOLLO25JUN1820PE": {
"ohlc": {
"open": 10.9,
"high": 14.6,
"low": 10.5,
"close": 11.95
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 11.65,
"orders": 2
},
{
"quantity": 350,
"price": 11.05,
"orders": 1
},
{
"quantity": 350,
"price": 10.95,
"orders": 1
},
{
"quantity": 700,
"price": 10.85,
"orders": 1
},
{
"quantity": 1050,
"price": 10.8,
"orders": 2
}
],
"sell": [
{
"quantity": 700,
"price": 12.1,
"orders": 1
},
{
"quantity": 350,
"price": 12.15,
"orders": 1
},
{
"quantity": 1750,
"price": 12.4,
"orders": 1
},
{
"quantity": 700,
"price": 12.45,
"orders": 1
},
{
"quantity": 350,
"price": 12.5,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|63550",
"symbol": "APLAPOLLO25JUN1820PE",
"last_price": 11.95,
"volume": 25200,
"average_price": 12.11,
"oi": 50050,
"net_change": -4.3,
"total_buy_quantity": 101150,
"total_sell_quantity": 74900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 51.4,
"last_trade_time": "1749549569208",
"oi_day_high": 50050,
"oi_day_low": 42700
},
"NSE_FO:KEI25JUN3650PE": {
"ohlc": {
"open": 40.9,
"high": 40.9,
"low": 33.6,
"close": 33.75
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 33.8,
"orders": 1
},
{
"quantity": 150,
"price": 33.75,
"orders": 1
},
{
"quantity": 150,
"price": 33.65,
"orders": 1
},
{
"quantity": 150,
"price": 33.45,
"orders": 1
},
{
"quantity": 150,
"price": 33.35,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 37.1,
"orders": 1
},
{
"quantity": 300,
"price": 37.15,
"orders": 1
},
{
"quantity": 150,
"price": 38,
"orders": 1
},
{
"quantity": 150,
"price": 38.1,
"orders": 1
},
{
"quantity": 3000,
"price": 41.5,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|108003",
"symbol": "KEI25JUN3650PE",
"last_price": 33.75,
"volume": 5250,
"average_price": 36.68,
"oi": 10500,
"net_change": -7.15,
"total_buy_quantity": 19200,
"total_sell_quantity": 18900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 151.8,
"last_trade_time": "1749549211629",
"oi_day_high": 10650,
"oi_day_low": 9450
},
"NSE_FO:GRASIM25JUN2580PE": {
"ohlc": {
"open": 6.1,
"high": 21.2,
"low": 6.1,
"close": 10.95
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 10.8,
"orders": 1
},
{
"quantity": 750,
"price": 10.75,
"orders": 3
},
{
"quantity": 250,
"price": 10.65,
"orders": 1
},
{
"quantity": 250,
"price": 10.6,
"orders": 1
},
{
"quantity": 250,
"price": 10.45,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 11,
"orders": 1
},
{
"quantity": 500,
"price": 11.05,
"orders": 2
},
{
"quantity": 250,
"price": 11.1,
"orders": 1
},
{
"quantity": 750,
"price": 11.15,
"orders": 2
},
{
"quantity": 250,
"price": 11.25,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|93085",
"symbol": "GRASIM25JUN2580PE",
"last_price": 10.95,
"volume": 320250,
"average_price": 13.73,
"oi": 82500,
"net_change": -22.35,
"total_buy_quantity": 440750,
"total_sell_quantity": 44250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 79.4,
"last_trade_time": "1749549569372",
"oi_day_high": 88750,
"oi_day_low": 62000
},
"NSE_FO:PATANJALI25JUN1760PE": {
"ohlc": {
"open": 79.05,
"high": 79.05,
"low": 79.05,
"close": 79.05
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 75.8,
"orders": 1
},
{
"quantity": 300,
"price": 75.75,
"orders": 1
},
{
"quantity": 300,
"price": 74.6,
"orders": 1
},
{
"quantity": 3300,
"price": 73.8,
"orders": 1
},
{
"quantity": 300,
"price": 71.7,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 78.15,
"orders": 1
},
{
"quantity": 300,
"price": 78.2,
"orders": 1
},
{
"quantity": 300,
"price": 78.25,
"orders": 1
},
{
"quantity": 300,
"price": 78.35,
"orders": 1
},
{
"quantity": 300,
"price": 81.95,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|127516",
"symbol": "PATANJALI25JUN1760PE",
"last_price": 79.05,
"volume": 300,
"average_price": 79.05,
"oi": 10500,
"net_change": 4.6,
"total_buy_quantity": 26400,
"total_sell_quantity": 24300,
"lower_circuit_limit": 9.9,
"upper_circuit_limit": 139,
"last_trade_time": "1749541022911",
"oi_day_high": 10500,
"oi_day_low": 10500
},
"NSE_FO:RBLBANK25JUN215PE": {
"ohlc": {
"open": 2.35,
"high": 3.8,
"low": 2.3,
"close": 3.2
},
"depth": {
"buy": [
{
"quantity": 7500,
"price": 3.2,
"orders": 2
},
{
"quantity": 10000,
"price": 3.15,
"orders": 3
},
{
"quantity": 7500,
"price": 3.1,
"orders": 2
},
{
"quantity": 10000,
"price": 3.05,
"orders": 3
},
{
"quantity": 5000,
"price": 3,
"orders": 2
}
],
"sell": [
{
"quantity": 2500,
"price": 3.25,
"orders": 1
},
{
"quantity": 7500,
"price": 3.3,
"orders": 3
},
{
"quantity": 27500,
"price": 3.35,
"orders": 4
},
{
"quantity": 27500,
"price": 3.4,
"orders": 3
},
{
"quantity": 25000,
"price": 3.45,
"orders": 3
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|134185",
"symbol": "RBLBANK25JUN215PE",
"last_price": 3.2,
"volume": 2632500,
"average_price": 3.24,
"oi": 1055000,
"net_change": 1.1,
"total_buy_quantity": 532500,
"total_sell_quantity": 740000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.1,
"last_trade_time": "1749549586729",
"oi_day_high": 1107500,
"oi_day_low": 505000
},
"NSE_FO:PETRONET25JUN315PE": {
"ohlc": {
"open": 7.6,
"high": 10.8,
"low": 7.6,
"close": 9.7
},
"depth": {
"buy": [
{
"quantity": 4500,
"price": 9.35,
"orders": 3
},
{
"quantity": 3000,
"price": 9.3,
"orders": 2
},
{
"quantity": 4500,
"price": 9.25,
"orders": 2
},
{
"quantity": 1500,
"price": 9.2,
"orders": 1
},
{
"quantity": 1500,
"price": 9.1,
"orders": 1
}
],
"sell": [
{
"quantity": 3000,
"price": 9.5,
"orders": 2
},
{
"quantity": 6000,
"price": 9.55,
"orders": 3
},
{
"quantity": 3000,
"price": 9.6,
"orders": 2
},
{
"quantity": 1500,
"price": 9.65,
"orders": 1
},
{
"quantity": 6000,
"price": 9.7,
"orders": 2
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|120623",
"symbol": "PETRONET25JUN315PE",
"last_price": 9.7,
"volume": 163500,
"average_price": 9.6,
"oi": 298500,
"net_change": 1.3,
"total_buy_quantity": 180000,
"total_sell_quantity": 150000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.4,
"last_trade_time": "1749549553106",
"oi_day_high": 306000,
"oi_day_low": 283500
},
"NSE_FO:HDFCAMC25JUN4760PE": {
"ohlc": {
"open": 23.15,
"high": 27.25,
"low": 21.05,
"close": 24.95
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 24.3,
"orders": 1
},
{
"quantity": 150,
"price": 24.05,
"orders": 1
},
{
"quantity": 150,
"price": 22,
"orders": 1
},
{
"quantity": 150,
"price": 21.95,
"orders": 1
},
{
"quantity": 6000,
"price": 10.75,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 25.65,
"orders": 1
},
{
"quantity": 150,
"price": 25.7,
"orders": 1
},
{
"quantity": 450,
"price": 28,
"orders": 2
},
{
"quantity": 150,
"price": 36.55,
"orders": 1
},
{
"quantity": 150,
"price": 36.6,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|94612",
"symbol": "HDFCAMC25JUN4760PE",
"last_price": 24.95,
"volume": 40200,
"average_price": 24.98,
"oi": 49200,
"net_change": 2,
"total_buy_quantity": 22650,
"total_sell_quantity": 21300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 62.05,
"last_trade_time": "1749546036030",
"oi_day_high": 66600,
"oi_day_low": 49200
},
"NSE_FO:BANKINDIA25JUN119CE": {
"ohlc": {
"open": 9.8,
"high": 9.8,
"low": 8.65,
"close": 8.85
},
"depth": {
"buy": [
{
"quantity": 14475,
"price": 8.7,
"orders": 3
},
{
"quantity": 9650,
"price": 8.65,
"orders": 2
},
{
"quantity": 4825,
"price": 8.6,
"orders": 1
},
{
"quantity": 4825,
"price": 8.55,
"orders": 1
},
{
"quantity": 9650,
"price": 8.5,
"orders": 2
}
],
"sell": [
{
"quantity": 9650,
"price": 8.85,
"orders": 2
},
{
"quantity": 4825,
"price": 8.9,
"orders": 1
},
{
"quantity": 14475,
"price": 8.95,
"orders": 2
},
{
"quantity": 9650,
"price": 9,
"orders": 2
},
{
"quantity": 4825,
"price": 9.05,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|72964",
"symbol": "BANKINDIA25JUN119CE",
"last_price": 8.85,
"volume": 48250,
"average_price": 9.1,
"oi": 193000,
"net_change": -3.4,
"total_buy_quantity": 496975,
"total_sell_quantity": 487325,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.25,
"last_trade_time": "1749549306021",
"oi_day_high": 217125,
"oi_day_low": 193000
},
"NSE_FO:SBILIFE25JUN1820CE": {
"ohlc": {
"open": 19.3,
"high": 21.5,
"low": 13.35,
"close": 14.5
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 14.25,
"orders": 1
},
{
"quantity": 375,
"price": 14.2,
"orders": 1
},
{
"quantity": 1500,
"price": 14.15,
"orders": 4
},
{
"quantity": 750,
"price": 14.1,
"orders": 2
},
{
"quantity": 1500,
"price": 14.05,
"orders": 2
}
],
"sell": [
{
"quantity": 375,
"price": 14.5,
"orders": 1
},
{
"quantity": 750,
"price": 14.55,
"orders": 2
},
{
"quantity": 1875,
"price": 14.6,
"orders": 3
},
{
"quantity": 2625,
"price": 14.65,
"orders": 4
},
{
"quantity": 1500,
"price": 14.7,
"orders": 2
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|125162",
"symbol": "SBILIFE25JUN1820CE",
"last_price": 14.5,
"volume": 446250,
"average_price": 15.69,
"oi": 755250,
"net_change": -5.35,
"total_buy_quantity": 186375,
"total_sell_quantity": 103500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 54.4,
"last_trade_time": "1749549598274",
"oi_day_high": 778875,
"oi_day_low": 754500
},
"NSE_FO:IREDA25JUN177.5CE": {
"ohlc": {
"open": 6.5,
"high": 6.5,
"low": 3.8,
"close": 3.95
},
"depth": {
"buy": [
{
"quantity": 14500,
"price": 3.95,
"orders": 3
},
{
"quantity": 14500,
"price": 3.9,
"orders": 3
},
{
"quantity": 17400,
"price": 3.85,
"orders": 4
},
{
"quantity": 11600,
"price": 3.8,
"orders": 3
},
{
"quantity": 14500,
"price": 3.75,
"orders": 3
}
],
"sell": [
{
"quantity": 5800,
"price": 4.05,
"orders": 2
},
{
"quantity": 20300,
"price": 4.1,
"orders": 4
},
{
"quantity": 14500,
"price": 4.15,
"orders": 3
},
{
"quantity": 17400,
"price": 4.2,
"orders": 3
},
{
"quantity": 8700,
"price": 4.25,
"orders": 2
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|104569",
"symbol": "IREDA25JUN177.5CE",
"last_price": 3.95,
"volume": 1853100,
"average_price": 4.91,
"oi": 1566000,
"net_change": -2.05,
"total_buy_quantity": 562600,
"total_sell_quantity": 655400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26,
"last_trade_time": "1749549560189",
"oi_day_high": 1592100,
"oi_day_low": 922200
},
"NSE_FO:AUBANK25JUN700PE": {
"ohlc": {
"open": 2.8,
"high": 3.05,
"low": 2.05,
"close": 2.6
},
"depth": {
"buy": [
{
"quantity": 5000,
"price": 2.45,
"orders": 5
},
{
"quantity": 5000,
"price": 2.4,
"orders": 3
},
{
"quantity": 5000,
"price": 2.35,
"orders": 4
},
{
"quantity": 4000,
"price": 2.3,
"orders": 3
},
{
"quantity": 3000,
"price": 2.25,
"orders": 2
}
],
"sell": [
{
"quantity": 2000,
"price": 2.6,
"orders": 2
},
{
"quantity": 6000,
"price": 2.65,
"orders": 5
},
{
"quantity": 4000,
"price": 2.7,
"orders": 3
},
{
"quantity": 4000,
"price": 2.75,
"orders": 3
},
{
"quantity": 5000,
"price": 2.8,
"orders": 3
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|70501",
"symbol": "AUBANK25JUN700PE",
"last_price": 2.6,
"volume": 297000,
"average_price": 2.45,
"oi": 1587000,
"net_change": -0.05,
"total_buy_quantity": 439000,
"total_sell_quantity": 193000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.65,
"last_trade_time": "1749549306643",
"oi_day_high": 1610000,
"oi_day_low": 1568000
},
"NSE_FO:ACC25JUN1920PE": {
"ohlc": {
"open": 45.2,
"high": 45.2,
"low": 34.05,
"close": 38.45
},
"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": 38.25,
"orders": 1
},
{
"quantity": 300,
"price": 38.1,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 39.1,
"orders": 1
},
{
"quantity": 600,
"price": 39.15,
"orders": 1
},
{
"quantity": 300,
"price": 39.35,
"orders": 1
},
{
"quantity": 300,
"price": 39.8,
"orders": 1
},
{
"quantity": 600,
"price": 39.85,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|66076",
"symbol": "ACC25JUN1920PE",
"last_price": 38.45,
"volume": 76500,
"average_price": 37.73,
"oi": 82500,
"net_change": -7.1,
"total_buy_quantity": 45000,
"total_sell_quantity": 53100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 97.1,
"last_trade_time": "1749549571240",
"oi_day_high": 82500,
"oi_day_low": 66000
},
"NSE_FO:CAMS25JUN3950PE": {
"ohlc": {
"open": 19,
"high": 20.4,
"low": 15.25,
"close": 17.95
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 21.3,
"orders": 1
},
{
"quantity": 250,
"price": 21.25,
"orders": 1
},
{
"quantity": 250,
"price": 20.85,
"orders": 1
},
{
"quantity": 250,
"price": 20.45,
"orders": 1
},
{
"quantity": 3750,
"price": 17.75,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 23.6,
"orders": 2
},
{
"quantity": 2500,
"price": 25.9,
"orders": 1
},
{
"quantity": 500,
"price": 36.25,
"orders": 1
},
{
"quantity": 5000,
"price": 37.2,
"orders": 1
},
{
"quantity": 5000,
"price": 37.25,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|79621",
"symbol": "CAMS25JUN3950PE",
"last_price": 17.95,
"volume": 6500,
"average_price": 17.3,
"oi": 16000,
"net_change": -4.75,
"total_buy_quantity": 36000,
"total_sell_quantity": 16500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 86.6,
"last_trade_time": "1749533654735",
"oi_day_high": 16125,
"oi_day_low": 14625
},
"NSE_FO:HINDCOPPER25JUN250CE": {
"ohlc": {
"open": 15,
"high": 16.8,
"low": 12.7,
"close": 15.5
},
"depth": {
"buy": [
{
"quantity": 5300,
"price": 14.2,
"orders": 1
},
{
"quantity": 2650,
"price": 12.8,
"orders": 1
},
{
"quantity": 5300,
"price": 12.7,
"orders": 1
},
{
"quantity": 2650,
"price": 12,
"orders": 1
},
{
"quantity": 2650,
"price": 11.1,
"orders": 1
}
],
"sell": [
{
"quantity": 5300,
"price": 16,
"orders": 2
},
{
"quantity": 2650,
"price": 16.5,
"orders": 1
},
{
"quantity": 2650,
"price": 16.8,
"orders": 1
},
{
"quantity": 7950,
"price": 16.9,
"orders": 1
},
{
"quantity": 2650,
"price": 16.95,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|97448",
"symbol": "HINDCOPPER25JUN250CE",
"last_price": 15.5,
"volume": 447850,
"average_price": 15.87,
"oi": 1126250,
"net_change": 2.15,
"total_buy_quantity": 60950,
"total_sell_quantity": 166950,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33.35,
"last_trade_time": "1749548973526",
"oi_day_high": 1568800,
"oi_day_low": 1126250
},
"NSE_FO:BAJFINANCE25JUN9200PE": {
"ohlc": {
"open": 54.95,
"high": 71.5,
"low": 52,
"close": 70.7
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 70.7,
"orders": 1
},
{
"quantity": 250,
"price": 70.65,
"orders": 2
},
{
"quantity": 125,
"price": 70.6,
"orders": 1
},
{
"quantity": 125,
"price": 70.35,
"orders": 1
},
{
"quantity": 125,
"price": 70.1,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 71.2,
"orders": 3
},
{
"quantity": 250,
"price": 71.25,
"orders": 1
},
{
"quantity": 125,
"price": 71.4,
"orders": 1
},
{
"quantity": 375,
"price": 71.45,
"orders": 2
},
{
"quantity": 250,
"price": 71.5,
"orders": 2
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|72655",
"symbol": "BAJFINANCE25JUN9200PE",
"last_price": 70.7,
"volume": 594250,
"average_price": 62.76,
"oi": 342875,
"net_change": 9.45,
"total_buy_quantity": 56500,
"total_sell_quantity": 43500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 179.65,
"last_trade_time": "1749549594248",
"oi_day_high": 384750,
"oi_day_low": 342875
},
"NSE_FO:JSWSTEEL25JUN1010CE": {
"ohlc": {
"open": 24.85,
"high": 30,
"low": 19.55,
"close": 20.25
},
"depth": {
"buy": [
{
"quantity": 675,
"price": 20.2,
"orders": 1
},
{
"quantity": 1350,
"price": 20.15,
"orders": 2
},
{
"quantity": 4050,
"price": 20.1,
"orders": 4
},
{
"quantity": 2025,
"price": 20.05,
"orders": 3
},
{
"quantity": 2700,
"price": 20,
"orders": 4
}
],
"sell": [
{
"quantity": 2025,
"price": 20.35,
"orders": 2
},
{
"quantity": 2025,
"price": 20.4,
"orders": 2
},
{
"quantity": 2700,
"price": 20.45,
"orders": 3
},
{
"quantity": 2700,
"price": 20.5,
"orders": 3
},
{
"quantity": 3375,
"price": 20.55,
"orders": 3
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|106765",
"symbol": "JSWSTEEL25JUN1010CE",
"last_price": 20.25,
"volume": 967275,
"average_price": 24.72,
"oi": 319275,
"net_change": -3.9,
"total_buy_quantity": 403650,
"total_sell_quantity": 168750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 51.3,
"last_trade_time": "1749549595305",
"oi_day_high": 323325,
"oi_day_low": 276750
},
"NSE_FO:NESTLEIND25JUN2440CE": {
"ohlc": {
"open": 30.95,
"high": 39.9,
"low": 28,
"close": 36.5
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 36.15,
"orders": 2
},
{
"quantity": 400,
"price": 35.85,
"orders": 2
},
{
"quantity": 400,
"price": 35.75,
"orders": 1
},
{
"quantity": 200,
"price": 35.7,
"orders": 1
},
{
"quantity": 200,
"price": 35.65,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 36.45,
"orders": 2
},
{
"quantity": 200,
"price": 36.5,
"orders": 1
},
{
"quantity": 400,
"price": 36.95,
"orders": 1
},
{
"quantity": 600,
"price": 37,
"orders": 3
},
{
"quantity": 200,
"price": 37.3,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|123454",
"symbol": "NESTLEIND25JUN2440CE",
"last_price": 36.5,
"volume": 366400,
"average_price": 33.98,
"oi": 141400,
"net_change": 7.95,
"total_buy_quantity": 58000,
"total_sell_quantity": 42800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 67.3,
"last_trade_time": "1749549597888",
"oi_day_high": 167200,
"oi_day_low": 141000
},
"NSE_FO:IEX25JUN200PE": {
"ohlc": {
"open": 2.2,
"high": 2.85,
"low": 1.85,
"close": 1.85
},
"depth": {
"buy": [
{
"quantity": 56250,
"price": 1.8,
"orders": 10
},
{
"quantity": 22500,
"price": 1.75,
"orders": 3
},
{
"quantity": 22500,
"price": 1.7,
"orders": 4
},
{
"quantity": 30000,
"price": 1.65,
"orders": 4
},
{
"quantity": 22500,
"price": 1.6,
"orders": 4
}
],
"sell": [
{
"quantity": 26250,
"price": 1.9,
"orders": 5
},
{
"quantity": 48750,
"price": 1.95,
"orders": 6
},
{
"quantity": 37500,
"price": 2,
"orders": 6
},
{
"quantity": 48750,
"price": 2.05,
"orders": 7
},
{
"quantity": 33750,
"price": 2.1,
"orders": 4
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|102384",
"symbol": "IEX25JUN200PE",
"last_price": 1.85,
"volume": 3761250,
"average_price": 2.3,
"oi": 4845000,
"net_change": -0.6,
"total_buy_quantity": 585000,
"total_sell_quantity": 1185000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.45,
"last_trade_time": "1749549596318",
"oi_day_high": 4905000,
"oi_day_low": 4631250
},
"NSE_FO:MARICO25JUN720CE": {
"ohlc": {
"open": 7.65,
"high": 9.25,
"low": 5.55,
"close": 5.95
},
"depth": {
"buy": [
{
"quantity": 2400,
"price": 5.95,
"orders": 2
},
{
"quantity": 2400,
"price": 5.9,
"orders": 1
},
{
"quantity": 4800,
"price": 5.85,
"orders": 3
},
{
"quantity": 3600,
"price": 5.8,
"orders": 2
},
{
"quantity": 4800,
"price": 5.75,
"orders": 3
}
],
"sell": [
{
"quantity": 2400,
"price": 6,
"orders": 2
},
{
"quantity": 7200,
"price": 6.05,
"orders": 5
},
{
"quantity": 4800,
"price": 6.1,
"orders": 3
},
{
"quantity": 3600,
"price": 6.15,
"orders": 2
},
{
"quantity": 4800,
"price": 6.2,
"orders": 4
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|117639",
"symbol": "MARICO25JUN720CE",
"last_price": 5.95,
"volume": 795600,
"average_price": 6.7,
"oi": 512400,
"net_change": -2.05,
"total_buy_quantity": 340800,
"total_sell_quantity": 268800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28,
"last_trade_time": "1749549597141",
"oi_day_high": 512400,
"oi_day_low": 375600
},
"NSE_FO:SUNPHARMA25JUN1700PE": {
"ohlc": {
"open": 28.9,
"high": 38.85,
"low": 28,
"close": 33.35
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 32.75,
"orders": 2
},
{
"quantity": 1050,
"price": 32.7,
"orders": 3
},
{
"quantity": 1050,
"price": 32.65,
"orders": 3
},
{
"quantity": 1050,
"price": 32.6,
"orders": 3
},
{
"quantity": 700,
"price": 32.55,
"orders": 2
}
],
"sell": [
{
"quantity": 350,
"price": 32.95,
"orders": 1
},
{
"quantity": 350,
"price": 33,
"orders": 1
},
{
"quantity": 350,
"price": 33.05,
"orders": 1
},
{
"quantity": 350,
"price": 33.1,
"orders": 1
},
{
"quantity": 700,
"price": 33.15,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|127663",
"symbol": "SUNPHARMA25JUN1700PE",
"last_price": 33.35,
"volume": 414050,
"average_price": 33.08,
"oi": 781550,
"net_change": 3.75,
"total_buy_quantity": 220150,
"total_sell_quantity": 63000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 63.05,
"last_trade_time": "1749549596196",
"oi_day_high": 782250,
"oi_day_low": 725200
},
"NSE_FO:UNITDSPR25JUN1520CE": {
"ohlc": {
"open": 113.8,
"high": 121.6,
"low": 101.2,
"close": 103.05
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 97.65,
"orders": 1
},
{
"quantity": 350,
"price": 97.6,
"orders": 1
},
{
"quantity": 350,
"price": 97.1,
"orders": 1
},
{
"quantity": 350,
"price": 97.05,
"orders": 1
},
{
"quantity": 350,
"price": 96.65,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 99.1,
"orders": 1
},
{
"quantity": 350,
"price": 99.2,
"orders": 1
},
{
"quantity": 350,
"price": 99.25,
"orders": 1
},
{
"quantity": 350,
"price": 99.3,
"orders": 1
},
{
"quantity": 350,
"price": 99.65,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|145611",
"symbol": "UNITDSPR25JUN1520CE",
"last_price": 103.05,
"volume": 20300,
"average_price": 111.11,
"oi": 37450,
"net_change": 14.35,
"total_buy_quantity": 48650,
"total_sell_quantity": 42700,
"lower_circuit_limit": 29.75,
"upper_circuit_limit": 147.65,
"last_trade_time": "1749549400260",
"oi_day_high": 45150,
"oi_day_low": 37450
},
"NSE_FO:GRANULES25JUN540CE": {
"ohlc": {
"open": 14.95,
"high": 19.9,
"low": 13.1,
"close": 17.4
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 17.45,
"orders": 1
},
{
"quantity": 2000,
"price": 17.4,
"orders": 2
},
{
"quantity": 10000,
"price": 17.35,
"orders": 1
},
{
"quantity": 1000,
"price": 17.25,
"orders": 1
},
{
"quantity": 1000,
"price": 17.2,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 17.5,
"orders": 1
},
{
"quantity": 1000,
"price": 17.55,
"orders": 1
},
{
"quantity": 1000,
"price": 17.75,
"orders": 1
},
{
"quantity": 1000,
"price": 17.8,
"orders": 1
},
{
"quantity": 1000,
"price": 17.85,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|91152",
"symbol": "GRANULES25JUN540CE",
"last_price": 17.4,
"volume": 2094000,
"average_price": 17.91,
"oi": 750000,
"net_change": 2.8,
"total_buy_quantity": 382000,
"total_sell_quantity": 350000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 34.75,
"last_trade_time": "1749549581423",
"oi_day_high": 768000,
"oi_day_low": 366000
},
"NSE_FO:HDFCBANK25JUN1920CE": {
"ohlc": {
"open": 69,
"high": 69.75,
"low": 57.65,
"close": 58.45
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 58.35,
"orders": 1
},
{
"quantity": 550,
"price": 58.3,
"orders": 1
},
{
"quantity": 550,
"price": 58.2,
"orders": 1
},
{
"quantity": 550,
"price": 58.15,
"orders": 1
},
{
"quantity": 1100,
"price": 58.05,
"orders": 1
}
],
"sell": [
{
"quantity": 550,
"price": 58.85,
"orders": 1
},
{
"quantity": 1100,
"price": 58.9,
"orders": 2
},
{
"quantity": 550,
"price": 58.95,
"orders": 1
},
{
"quantity": 2750,
"price": 59.1,
"orders": 2
},
{
"quantity": 1100,
"price": 59.15,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|94089",
"symbol": "HDFCBANK25JUN1920CE",
"last_price": 58.45,
"volume": 335500,
"average_price": 62.63,
"oi": 942150,
"net_change": -15.8,
"total_buy_quantity": 59950,
"total_sell_quantity": 91300,
"lower_circuit_limit": 18.2,
"upper_circuit_limit": 130.3,
"last_trade_time": "1749549589941",
"oi_day_high": 942150,
"oi_day_low": 831600
},
"NSE_FO:HDFCLIFE25JUN780PE": {
"ohlc": {
"open": 27.25,
"high": 32.7,
"low": 24.8,
"close": 24.8
},
"depth": {
"buy": [
{
"quantity": 1100,
"price": 24.6,
"orders": 1
},
{
"quantity": 3300,
"price": 24.55,
"orders": 3
},
{
"quantity": 2200,
"price": 24.5,
"orders": 2
},
{
"quantity": 2200,
"price": 24.45,
"orders": 2
},
{
"quantity": 1100,
"price": 24.4,
"orders": 1
}
],
"sell": [
{
"quantity": 1100,
"price": 24.85,
"orders": 1
},
{
"quantity": 1100,
"price": 24.9,
"orders": 1
},
{
"quantity": 1100,
"price": 24.95,
"orders": 1
},
{
"quantity": 1100,
"price": 25.05,
"orders": 1
},
{
"quantity": 1100,
"price": 25.1,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|95273",
"symbol": "HDFCLIFE25JUN780PE",
"last_price": 24.8,
"volume": 90200,
"average_price": 27.75,
"oi": 171600,
"net_change": -2.05,
"total_buy_quantity": 108900,
"total_sell_quantity": 115500,
"lower_circuit_limit": 5.25,
"upper_circuit_limit": 48.45,
"last_trade_time": "1749549441116",
"oi_day_high": 187000,
"oi_day_low": 171600
},
"NSE_FO:DMART25JUN4000PE": {
"ohlc": {
"open": 25.5,
"high": 111.2,
"low": 25.5,
"close": 59
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 57.7,
"orders": 1
},
{
"quantity": 450,
"price": 57.5,
"orders": 1
},
{
"quantity": 450,
"price": 57.45,
"orders": 2
},
{
"quantity": 150,
"price": 57.25,
"orders": 1
},
{
"quantity": 450,
"price": 57.2,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 59.25,
"orders": 2
},
{
"quantity": 150,
"price": 59.3,
"orders": 1
},
{
"quantity": 450,
"price": 59.35,
"orders": 1
},
{
"quantity": 600,
"price": 59.4,
"orders": 2
},
{
"quantity": 450,
"price": 59.45,
"orders": 2
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|87121",
"symbol": "DMART25JUN4000PE",
"last_price": 59,
"volume": 996450,
"average_price": 64.67,
"oi": 192750,
"net_change": 33.5,
"total_buy_quantity": 51450,
"total_sell_quantity": 27300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 253.25,
"last_trade_time": "1749549597230",
"oi_day_high": 200100,
"oi_day_low": 124950
},
"NSE_FO:NHPC25JUN87PE": {
"ohlc": {
"open": 1.15,
"high": 1.15,
"low": 0.95,
"close": 1.15
},
"depth": {
"buy": [
{
"quantity": 6400,
"price": 1.1,
"orders": 1
},
{
"quantity": 44800,
"price": 1.05,
"orders": 6
},
{
"quantity": 25600,
"price": 1,
"orders": 3
},
{
"quantity": 32000,
"price": 0.95,
"orders": 3
},
{
"quantity": 12800,
"price": 0.9,
"orders": 2
}
],
"sell": [
{
"quantity": 38400,
"price": 1.15,
"orders": 3
},
{
"quantity": 70400,
"price": 1.2,
"orders": 8
},
{
"quantity": 64000,
"price": 1.25,
"orders": 6
},
{
"quantity": 38400,
"price": 1.3,
"orders": 3
},
{
"quantity": 51200,
"price": 1.35,
"orders": 4
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|116872",
"symbol": "NHPC25JUN87PE",
"last_price": 1.15,
"volume": 256000,
"average_price": 1.1,
"oi": 1190400,
"net_change": 0.2,
"total_buy_quantity": 1766400,
"total_sell_quantity": 1280000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.95,
"last_trade_time": "1749549578444",
"oi_day_high": 1216000,
"oi_day_low": 1190400
},
"NSE_FO:ULTRACEMCO25JUN11300PE": {
"ohlc": {
"open": 165,
"high": 172.1,
"low": 110.7,
"close": 134
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 132.4,
"orders": 2
},
{
"quantity": 50,
"price": 132.35,
"orders": 1
},
{
"quantity": 150,
"price": 132.3,
"orders": 1
},
{
"quantity": 150,
"price": 132.2,
"orders": 1
},
{
"quantity": 100,
"price": 132.05,
"orders": 1
}
],
"sell": [
{
"quantity": 50,
"price": 134.75,
"orders": 1
},
{
"quantity": 50,
"price": 134.9,
"orders": 1
},
{
"quantity": 100,
"price": 134.95,
"orders": 1
},
{
"quantity": 100,
"price": 135,
"orders": 2
},
{
"quantity": 150,
"price": 136.6,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|133740",
"symbol": "ULTRACEMCO25JUN11300PE",
"last_price": 134,
"volume": 101700,
"average_price": 134.45,
"oi": 15500,
"net_change": -70.7,
"total_buy_quantity": 8250,
"total_sell_quantity": 5900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 449.95,
"last_trade_time": "1749549595365",
"oi_day_high": 21100,
"oi_day_low": 15500
},
"NSE_FO:CROMPTON25JUN360CE": {
"ohlc": {
"open": 6.5,
"high": 6.5,
"low": 4.95,
"close": 5.9
},
"depth": {
"buy": [
{
"quantity": 3600,
"price": 5.8,
"orders": 2
},
{
"quantity": 14400,
"price": 5.75,
"orders": 5
},
{
"quantity": 10800,
"price": 5.7,
"orders": 4
},
{
"quantity": 12600,
"price": 5.65,
"orders": 4
},
{
"quantity": 5400,
"price": 5.6,
"orders": 2
}
],
"sell": [
{
"quantity": 10800,
"price": 5.95,
"orders": 5
},
{
"quantity": 10800,
"price": 6,
"orders": 4
},
{
"quantity": 14400,
"price": 6.05,
"orders": 5
},
{
"quantity": 9000,
"price": 6.1,
"orders": 5
},
{
"quantity": 9000,
"price": 6.15,
"orders": 3
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|83563",
"symbol": "CROMPTON25JUN360CE",
"last_price": 5.9,
"volume": 1094400,
"average_price": 5.65,
"oi": 1405800,
"net_change": -0.15,
"total_buy_quantity": 397800,
"total_sell_quantity": 450000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.05,
"last_trade_time": "1749549589606",
"oi_day_high": 1423800,
"oi_day_low": 1308600
},
"NSE_FO:HINDPETRO25JUN415CE": {
"ohlc": {
"open": 8.5,
"high": 8.8,
"low": 6.4,
"close": 6.6
},
"depth": {
"buy": [
{
"quantity": 10125,
"price": 6.5,
"orders": 5
},
{
"quantity": 12150,
"price": 6.45,
"orders": 5
},
{
"quantity": 4050,
"price": 6.4,
"orders": 2
},
{
"quantity": 2025,
"price": 6.35,
"orders": 1
},
{
"quantity": 4050,
"price": 6.3,
"orders": 2
}
],
"sell": [
{
"quantity": 12150,
"price": 6.65,
"orders": 5
},
{
"quantity": 12150,
"price": 6.7,
"orders": 5
},
{
"quantity": 12150,
"price": 6.75,
"orders": 4
},
{
"quantity": 2025,
"price": 6.8,
"orders": 1
},
{
"quantity": 4050,
"price": 6.85,
"orders": 2
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|97488",
"symbol": "HINDPETRO25JUN415CE",
"last_price": 6.6,
"volume": 386775,
"average_price": 7.42,
"oi": 492075,
"net_change": -1.75,
"total_buy_quantity": 475875,
"total_sell_quantity": 299700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.35,
"last_trade_time": "1749549548368",
"oi_day_high": 492075,
"oi_day_low": 453600
},
"NSE_FO:NAUKRI25JUN1440PE": {
"ohlc": {
"open": 12.05,
"high": 13.2,
"low": 7.55,
"close": 9.4
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 9,
"orders": 1
},
{
"quantity": 375,
"price": 8.95,
"orders": 1
},
{
"quantity": 375,
"price": 8.9,
"orders": 1
},
{
"quantity": 375,
"price": 8.75,
"orders": 1
},
{
"quantity": 750,
"price": 8.65,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 9.2,
"orders": 1
},
{
"quantity": 375,
"price": 9.25,
"orders": 1
},
{
"quantity": 750,
"price": 9.35,
"orders": 1
},
{
"quantity": 375,
"price": 9.4,
"orders": 1
},
{
"quantity": 1875,
"price": 9.45,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|121964",
"symbol": "NAUKRI25JUN1440PE",
"last_price": 9.4,
"volume": 77250,
"average_price": 10.05,
"oi": 88125,
"net_change": -2.9,
"total_buy_quantity": 86625,
"total_sell_quantity": 80250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 37.05,
"last_trade_time": "1749548145740",
"oi_day_high": 91875,
"oi_day_low": 87750
},
"NSE_FO:IGL25JUN215PE": {
"ohlc": {
"open": 5.5,
"high": 7,
"low": 4.55,
"close": 6.05
},
"depth": {
"buy": [
{
"quantity": 2750,
"price": 6,
"orders": 1
},
{
"quantity": 22000,
"price": 5.95,
"orders": 5
},
{
"quantity": 19250,
"price": 5.9,
"orders": 5
},
{
"quantity": 16500,
"price": 5.85,
"orders": 5
},
{
"quantity": 8250,
"price": 5.8,
"orders": 3
}
],
"sell": [
{
"quantity": 2750,
"price": 6.05,
"orders": 1
},
{
"quantity": 5500,
"price": 6.1,
"orders": 2
},
{
"quantity": 22000,
"price": 6.15,
"orders": 5
},
{
"quantity": 13750,
"price": 6.2,
"orders": 3
},
{
"quantity": 13750,
"price": 6.25,
"orders": 4
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|102763",
"symbol": "IGL25JUN215PE",
"last_price": 6.05,
"volume": 1358500,
"average_price": 5.97,
"oi": 390500,
"net_change": 0,
"total_buy_quantity": 563750,
"total_sell_quantity": 404250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.05,
"last_trade_time": "1749549551202",
"oi_day_high": 473000,
"oi_day_low": 390500
},
"NSE_FO:OIL25JUN440CE": {
"ohlc": {
"open": 11.6,
"high": 13.8,
"low": 10.1,
"close": 10.65
},
"depth": {
"buy": [
{
"quantity": 1075,
"price": 10.8,
"orders": 1
},
{
"quantity": 3225,
"price": 10.65,
"orders": 2
},
{
"quantity": 4300,
"price": 10.6,
"orders": 2
},
{
"quantity": 5375,
"price": 10.55,
"orders": 3
},
{
"quantity": 5375,
"price": 10.5,
"orders": 2
}
],
"sell": [
{
"quantity": 2150,
"price": 10.9,
"orders": 2
},
{
"quantity": 6450,
"price": 10.95,
"orders": 3
},
{
"quantity": 3225,
"price": 11,
"orders": 3
},
{
"quantity": 1075,
"price": 11.05,
"orders": 1
},
{
"quantity": 3225,
"price": 11.1,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|126149",
"symbol": "OIL25JUN440CE",
"last_price": 10.65,
"volume": 700900,
"average_price": 11.72,
"oi": 400975,
"net_change": -0.3,
"total_buy_quantity": 195650,
"total_sell_quantity": 252625,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.95,
"last_trade_time": "1749549579708",
"oi_day_high": 400975,
"oi_day_low": 359050
},
"NSE_FO:ITC25JUN420CE": {
"ohlc": {
"open": 9.05,
"high": 11.95,
"low": 8.2,
"close": 10.55
},
"depth": {
"buy": [
{
"quantity": 3200,
"price": 10.6,
"orders": 2
},
{
"quantity": 8000,
"price": 10.55,
"orders": 5
},
{
"quantity": 9600,
"price": 10.5,
"orders": 6
},
{
"quantity": 11200,
"price": 10.45,
"orders": 6
},
{
"quantity": 3200,
"price": 10.4,
"orders": 2
}
],
"sell": [
{
"quantity": 3200,
"price": 10.7,
"orders": 2
},
{
"quantity": 17600,
"price": 10.75,
"orders": 8
},
{
"quantity": 32000,
"price": 10.8,
"orders": 7
},
{
"quantity": 9600,
"price": 10.85,
"orders": 5
},
{
"quantity": 6400,
"price": 10.9,
"orders": 4
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|108842",
"symbol": "ITC25JUN420CE",
"last_price": 10.55,
"volume": 8702400,
"average_price": 9.85,
"oi": 4755200,
"net_change": 2.25,
"total_buy_quantity": 750400,
"total_sell_quantity": 1019200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.3,
"last_trade_time": "1749549588909",
"oi_day_high": 6699200,
"oi_day_low": 4750400
},
"NSE_FO:FEDERALBNK25JUN200CE": {
"ohlc": {
"open": 14.1,
"high": 15.15,
"low": 12.7,
"close": 12.85
},
"depth": {
"buy": [
{
"quantity": 5000,
"price": 12.8,
"orders": 1
},
{
"quantity": 5000,
"price": 12.75,
"orders": 1
},
{
"quantity": 10000,
"price": 12.7,
"orders": 2
},
{
"quantity": 20000,
"price": 12.65,
"orders": 3
},
{
"quantity": 5000,
"price": 12.6,
"orders": 1
}
],
"sell": [
{
"quantity": 10000,
"price": 12.9,
"orders": 2
},
{
"quantity": 10000,
"price": 12.95,
"orders": 1
},
{
"quantity": 5000,
"price": 13,
"orders": 1
},
{
"quantity": 5000,
"price": 13.05,
"orders": 1
},
{
"quantity": 5000,
"price": 13.1,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|89071",
"symbol": "FEDERALBNK25JUN200CE",
"last_price": 12.85,
"volume": 570000,
"average_price": 13.87,
"oi": 1395000,
"net_change": -1.1,
"total_buy_quantity": 500000,
"total_sell_quantity": 630000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33.95,
"last_trade_time": "1749549407937",
"oi_day_high": 1430000,
"oi_day_low": 1365000
},
"NSE_FO:SJVN25JUN102PE": {
"ohlc": {
"open": 2.3,
"high": 2.3,
"low": 1.55,
"close": 2.05
},
"depth": {
"buy": [
{
"quantity": 14175,
"price": 1.95,
"orders": 3
},
{
"quantity": 18900,
"price": 1.9,
"orders": 3
},
{
"quantity": 33075,
"price": 1.85,
"orders": 5
},
{
"quantity": 14175,
"price": 1.8,
"orders": 2
},
{
"quantity": 14175,
"price": 1.75,
"orders": 2
}
],
"sell": [
{
"quantity": 33075,
"price": 2.05,
"orders": 5
},
{
"quantity": 28350,
"price": 2.1,
"orders": 5
},
{
"quantity": 28350,
"price": 2.15,
"orders": 4
},
{
"quantity": 9450,
"price": 2.2,
"orders": 2
},
{
"quantity": 4725,
"price": 2.25,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|138512",
"symbol": "SJVN25JUN102PE",
"last_price": 2.05,
"volume": 378000,
"average_price": 1.91,
"oi": 548100,
"net_change": -0.35,
"total_buy_quantity": 576450,
"total_sell_quantity": 727650,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.4,
"last_trade_time": "1749549301411",
"oi_day_high": 567000,
"oi_day_low": 510300
},
"NSE_FO:CYIENT25JUN1360PE": {
"ohlc": {
"open": 46.05,
"high": 50.15,
"low": 34.5,
"close": 47
},
"depth": {
"buy": [
{
"quantity": 600,
"price": 42.6,
"orders": 2
},
{
"quantity": 300,
"price": 42.55,
"orders": 1
},
{
"quantity": 900,
"price": 42.2,
"orders": 1
},
{
"quantity": 900,
"price": 41.9,
"orders": 1
},
{
"quantity": 900,
"price": 41.85,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 43.6,
"orders": 1
},
{
"quantity": 900,
"price": 43.65,
"orders": 1
},
{
"quantity": 900,
"price": 43.85,
"orders": 1
},
{
"quantity": 600,
"price": 43.95,
"orders": 1
},
{
"quantity": 300,
"price": 44.15,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|84077",
"symbol": "CYIENT25JUN1360PE",
"last_price": 47,
"volume": 82500,
"average_price": 40.99,
"oi": 83700,
"net_change": -10.9,
"total_buy_quantity": 44100,
"total_sell_quantity": 27000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 117.2,
"last_trade_time": "1749547970955",
"oi_day_high": 87300,
"oi_day_low": 67800
},
"NSE_FO:CANBK25JUN111CE": {
"ohlc": {
"open": 7.8,
"high": 8.25,
"low": 7.5,
"close": 7.8
},
"depth": {
"buy": [
{
"quantity": 6750,
"price": 7.7,
"orders": 1
},
{
"quantity": 20250,
"price": 7.65,
"orders": 2
},
{
"quantity": 13500,
"price": 7.45,
"orders": 1
},
{
"quantity": 27000,
"price": 7.4,
"orders": 1
},
{
"quantity": 33750,
"price": 7.35,
"orders": 1
}
],
"sell": [
{
"quantity": 33750,
"price": 7.85,
"orders": 4
},
{
"quantity": 20250,
"price": 7.9,
"orders": 2
},
{
"quantity": 27000,
"price": 7.95,
"orders": 2
},
{
"quantity": 13500,
"price": 8,
"orders": 1
},
{
"quantity": 13500,
"price": 8.05,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|80192",
"symbol": "CANBK25JUN111CE",
"last_price": 7.8,
"volume": 351000,
"average_price": 7.8,
"oi": 1343250,
"net_change": -0.25,
"total_buy_quantity": 546750,
"total_sell_quantity": 722250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.05,
"last_trade_time": "1749549188533",
"oi_day_high": 1350000,
"oi_day_low": 1228500
},
"NSE_FO:SONACOMS25JUN540CE": {
"ohlc": {
"open": 6.65,
"high": 8,
"low": 5.15,
"close": 5.4
},
"depth": {
"buy": [
{
"quantity": 775,
"price": 5.55,
"orders": 1
},
{
"quantity": 1550,
"price": 5.5,
"orders": 2
},
{
"quantity": 2325,
"price": 5.45,
"orders": 3
},
{
"quantity": 3875,
"price": 5.4,
"orders": 2
},
{
"quantity": 775,
"price": 5.35,
"orders": 1
}
],
"sell": [
{
"quantity": 775,
"price": 5.75,
"orders": 1
},
{
"quantity": 2325,
"price": 5.8,
"orders": 3
},
{
"quantity": 2325,
"price": 5.85,
"orders": 3
},
{
"quantity": 2325,
"price": 5.9,
"orders": 3
},
{
"quantity": 2325,
"price": 5.95,
"orders": 2
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|139154",
"symbol": "SONACOMS25JUN540CE",
"last_price": 5.4,
"volume": 389050,
"average_price": 6.52,
"oi": 316200,
"net_change": -4.1,
"total_buy_quantity": 187550,
"total_sell_quantity": 188325,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.5,
"last_trade_time": "1749549554038",
"oi_day_high": 316200,
"oi_day_low": 261950
},
"NSE_FO:TITAN25JUN3580CE": {
"ohlc": {
"open": 48.15,
"high": 52.75,
"low": 40.4,
"close": 42.2
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 41.55,
"orders": 1
},
{
"quantity": 175,
"price": 41.1,
"orders": 1
},
{
"quantity": 175,
"price": 40.8,
"orders": 1
},
{
"quantity": 175,
"price": 40.45,
"orders": 1
},
{
"quantity": 875,
"price": 40.2,
"orders": 2
}
],
"sell": [
{
"quantity": 350,
"price": 42.1,
"orders": 2
},
{
"quantity": 175,
"price": 42.15,
"orders": 1
},
{
"quantity": 350,
"price": 42.45,
"orders": 1
},
{
"quantity": 175,
"price": 42.55,
"orders": 1
},
{
"quantity": 175,
"price": 42.7,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|132222",
"symbol": "TITAN25JUN3580CE",
"last_price": 42.2,
"volume": 69125,
"average_price": 45.83,
"oi": 54950,
"net_change": -8.85,
"total_buy_quantity": 63000,
"total_sell_quantity": 37625,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 117.85,
"last_trade_time": "1749549569663",
"oi_day_high": 55650,
"oi_day_low": 49875
},
"NSE_FO:GODREJCP25JUN1240PE": {
"ohlc": {
"open": 33,
"high": 38.9,
"low": 31,
"close": 36.1
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 34.5,
"orders": 1
},
{
"quantity": 500,
"price": 34.45,
"orders": 1
},
{
"quantity": 1000,
"price": 34.25,
"orders": 1
},
{
"quantity": 10000,
"price": 31.5,
"orders": 2
},
{
"quantity": 5000,
"price": 31.3,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 35.75,
"orders": 1
},
{
"quantity": 500,
"price": 35.8,
"orders": 1
},
{
"quantity": 1000,
"price": 35.95,
"orders": 1
},
{
"quantity": 3500,
"price": 40.6,
"orders": 2
},
{
"quantity": 8000,
"price": 40.85,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|90654",
"symbol": "GODREJCP25JUN1240PE",
"last_price": 36.1,
"volume": 15500,
"average_price": 35.45,
"oi": 76000,
"net_change": 1.05,
"total_buy_quantity": 136000,
"total_sell_quantity": 55000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 70.3,
"last_trade_time": "1749548486704",
"oi_day_high": 76000,
"oi_day_low": 74000
},
"NSE_FO:MFSL25JUN1480CE": {
"ohlc": {
"open": 66.95,
"high": 66.95,
"low": 57.75,
"close": 62
},
"depth": {
"buy": [
{
"quantity": 800,
"price": 60.8,
"orders": 1
},
{
"quantity": 800,
"price": 60.7,
"orders": 1
},
{
"quantity": 1600,
"price": 60.05,
"orders": 1
},
{
"quantity": 1600,
"price": 57,
"orders": 1
},
{
"quantity": 1600,
"price": 56.85,
"orders": 1
}
],
"sell": [
{
"quantity": 800,
"price": 64.3,
"orders": 1
},
{
"quantity": 1600,
"price": 64.45,
"orders": 1
},
{
"quantity": 800,
"price": 67.3,
"orders": 1
},
{
"quantity": 1600,
"price": 67.8,
"orders": 1
},
{
"quantity": 1600,
"price": 68,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|119024",
"symbol": "MFSL25JUN1480CE",
"last_price": 62,
"volume": 12000,
"average_price": 62.55,
"oi": 46400,
"net_change": -4.85,
"total_buy_quantity": 46400,
"total_sell_quantity": 31200,
"lower_circuit_limit": 11.4,
"upper_circuit_limit": 122.3,
"last_trade_time": "1749546605218",
"oi_day_high": 46400,
"oi_day_low": 43200
},
"NSE_FO:ABFRL25JUN90PE": {
"ohlc": {
"open": 14.45,
"high": 14.45,
"low": 14.45,
"close": 14.45
},
"depth": {
"buy": [
{
"quantity": 2600,
"price": 12.15,
"orders": 1
},
{
"quantity": 2600,
"price": 12.1,
"orders": 1
},
{
"quantity": 15600,
"price": 11.2,
"orders": 1
},
{
"quantity": 2600,
"price": 9.8,
"orders": 1
},
{
"quantity": 5200,
"price": 7.2,
"orders": 1
}
],
"sell": [
{
"quantity": 2600,
"price": 13.95,
"orders": 1
},
{
"quantity": 5200,
"price": 15,
"orders": 1
},
{
"quantity": 2600,
"price": 32.6,
"orders": 1
},
{
"quantity": 2600,
"price": 32.65,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|53113",
"symbol": "ABFRL25JUN90PE",
"last_price": 14.45,
"volume": 2600,
"average_price": 14.45,
"oi": 933400,
"net_change": 0,
"total_buy_quantity": 78000,
"total_sell_quantity": 13000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.65,
"last_trade_time": "1749544426156",
"oi_day_high": 933400,
"oi_day_low": 933400
},
"NSE_FO:TCS25JUN3500CE": {
"ohlc": {
"open": 37.35,
"high": 59,
"low": 32,
"close": 40.2
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 40.1,
"orders": 1
},
{
"quantity": 350,
"price": 40.05,
"orders": 2
},
{
"quantity": 350,
"price": 40,
"orders": 2
},
{
"quantity": 350,
"price": 39.95,
"orders": 2
},
{
"quantity": 525,
"price": 39.9,
"orders": 3
}
],
"sell": [
{
"quantity": 175,
"price": 40.25,
"orders": 1
},
{
"quantity": 525,
"price": 40.3,
"orders": 2
},
{
"quantity": 175,
"price": 40.35,
"orders": 1
},
{
"quantity": 525,
"price": 40.4,
"orders": 3
},
{
"quantity": 875,
"price": 40.45,
"orders": 4
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|130999",
"symbol": "TCS25JUN3500CE",
"last_price": 40.2,
"volume": 3523100,
"average_price": 45.92,
"oi": 1060150,
"net_change": 7.6,
"total_buy_quantity": 130200,
"total_sell_quantity": 162050,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 140.15,
"last_trade_time": "1749549590066",
"oi_day_high": 1278375,
"oi_day_low": 1044750
},
"NSE_FO:IIFL25JUN430PE": {
"ohlc": {
"open": 1.55,
"high": 2.2,
"low": 1.55,
"close": 1.75
},
"depth": {
"buy": [
{
"quantity": 3100,
"price": 1.65,
"orders": 2
},
{
"quantity": 6200,
"price": 1.6,
"orders": 4
},
{
"quantity": 7750,
"price": 1.55,
"orders": 4
},
{
"quantity": 10850,
"price": 1.5,
"orders": 5
},
{
"quantity": 6200,
"price": 1.45,
"orders": 3
}
],
"sell": [
{
"quantity": 1550,
"price": 1.85,
"orders": 1
},
{
"quantity": 4650,
"price": 1.9,
"orders": 3
},
{
"quantity": 34100,
"price": 1.95,
"orders": 6
},
{
"quantity": 18600,
"price": 2,
"orders": 2
},
{
"quantity": 26350,
"price": 2.05,
"orders": 5
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|37867",
"symbol": "IIFL25JUN430PE",
"last_price": 1.75,
"volume": 100750,
"average_price": 1.87,
"oi": 241800,
"net_change": -0.25,
"total_buy_quantity": 358050,
"total_sell_quantity": 330150,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22,
"last_trade_time": "1749548622818",
"oi_day_high": 266600,
"oi_day_low": 240250
},
"NSE_FO:BPCL25JUN320CE": {
"ohlc": {
"open": 8.05,
"high": 10.5,
"low": 7.1,
"close": 7.5
},
"depth": {
"buy": [
{
"quantity": 1800,
"price": 7.5,
"orders": 1
},
{
"quantity": 9000,
"price": 7.45,
"orders": 5
},
{
"quantity": 7200,
"price": 7.4,
"orders": 4
},
{
"quantity": 9000,
"price": 7.35,
"orders": 5
},
{
"quantity": 9000,
"price": 7.3,
"orders": 4
}
],
"sell": [
{
"quantity": 1800,
"price": 7.55,
"orders": 1
},
{
"quantity": 14400,
"price": 7.6,
"orders": 7
},
{
"quantity": 5400,
"price": 7.65,
"orders": 3
},
{
"quantity": 5400,
"price": 7.7,
"orders": 3
},
{
"quantity": 5400,
"price": 7.75,
"orders": 2
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|76781",
"symbol": "BPCL25JUN320CE",
"last_price": 7.5,
"volume": 5250600,
"average_price": 8.69,
"oi": 1897200,
"net_change": -0.4,
"total_buy_quantity": 466200,
"total_sell_quantity": 455400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.9,
"last_trade_time": "1749549583513",
"oi_day_high": 2106000,
"oi_day_low": 1839600
},
"NSE_FO:HEROMOTOCO25JUN4350PE": {
"ohlc": {
"open": 95.65,
"high": 101.35,
"low": 72.55,
"close": 76.5
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 75.55,
"orders": 2
},
{
"quantity": 150,
"price": 75.5,
"orders": 1
},
{
"quantity": 150,
"price": 75.4,
"orders": 1
},
{
"quantity": 150,
"price": 75,
"orders": 1
},
{
"quantity": 300,
"price": 74.75,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 76.3,
"orders": 1
},
{
"quantity": 300,
"price": 76.45,
"orders": 1
},
{
"quantity": 150,
"price": 76.95,
"orders": 1
},
{
"quantity": 150,
"price": 77,
"orders": 1
},
{
"quantity": 300,
"price": 77.3,
"orders": 2
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|95993",
"symbol": "HEROMOTOCO25JUN4350PE",
"last_price": 76.5,
"volume": 157350,
"average_price": 83.82,
"oi": 53550,
"net_change": -19.7,
"total_buy_quantity": 30000,
"total_sell_quantity": 25650,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 197.6,
"last_trade_time": "1749549571395",
"oi_day_high": 59850,
"oi_day_low": 48300
},
"NSE_FO:AUROPHARMA25JUN1180PE": {
"ohlc": {
"open": 33.95,
"high": 33.95,
"low": 28.3,
"close": 31.8
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 31.35,
"orders": 1
},
{
"quantity": 550,
"price": 31.3,
"orders": 1
},
{
"quantity": 550,
"price": 31.25,
"orders": 1
},
{
"quantity": 550,
"price": 31.2,
"orders": 1
},
{
"quantity": 550,
"price": 31.05,
"orders": 1
}
],
"sell": [
{
"quantity": 1100,
"price": 32.25,
"orders": 2
},
{
"quantity": 550,
"price": 32.3,
"orders": 1
},
{
"quantity": 550,
"price": 34.55,
"orders": 1
},
{
"quantity": 1650,
"price": 34.6,
"orders": 1
},
{
"quantity": 550,
"price": 34.65,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|67391",
"symbol": "AUROPHARMA25JUN1180PE",
"last_price": 31.8,
"volume": 36300,
"average_price": 30.33,
"oi": 111650,
"net_change": -5.2,
"total_buy_quantity": 50600,
"total_sell_quantity": 66550,
"lower_circuit_limit": 0.4,
"upper_circuit_limit": 73.6,
"last_trade_time": "1749549518634",
"oi_day_high": 114950,
"oi_day_low": 111100
},
"NSE_FO:HFCL25JUN88PE": {
"ohlc": {
"open": 1.4,
"high": 1.65,
"low": 1.1,
"close": 1.5
},
"depth": {
"buy": [
{
"quantity": 29050,
"price": 1.45,
"orders": 5
},
{
"quantity": 24900,
"price": 1.4,
"orders": 4
},
{
"quantity": 37350,
"price": 1.35,
"orders": 7
},
{
"quantity": 16600,
"price": 1.3,
"orders": 3
},
{
"quantity": 45650,
"price": 1.25,
"orders": 10
}
],
"sell": [
{
"quantity": 24900,
"price": 1.55,
"orders": 5
},
{
"quantity": 33200,
"price": 1.6,
"orders": 6
},
{
"quantity": 29050,
"price": 1.65,
"orders": 6
},
{
"quantity": 12450,
"price": 1.7,
"orders": 2
},
{
"quantity": 41500,
"price": 1.75,
"orders": 9
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|96843",
"symbol": "HFCL25JUN88PE",
"last_price": 1.5,
"volume": 448200,
"average_price": 1.43,
"oi": 697200,
"net_change": -0.25,
"total_buy_quantity": 522900,
"total_sell_quantity": 709650,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.75,
"last_trade_time": "1749549304521",
"oi_day_high": 738700,
"oi_day_low": 680600
},
"NSE_FO:BOSCHLTD25JUN31250CE": {
"ohlc": {
"open": 1170.8,
"high": 1170.8,
"low": 875.95,
"close": 1007.05
},
"depth": {
"buy": [
{
"quantity": 25,
"price": 763.2,
"orders": 1
},
{
"quantity": 25,
"price": 763.15,
"orders": 1
},
{
"quantity": 25,
"price": 715.25,
"orders": 1
},
{
"quantity": 125,
"price": 702.4,
"orders": 1
},
{
"quantity": 75,
"price": 665.5,
"orders": 1
}
],
"sell": [
{
"quantity": 25,
"price": 973.55,
"orders": 1
},
{
"quantity": 100,
"price": 973.75,
"orders": 1
},
{
"quantity": 250,
"price": 1010.1,
"orders": 1
},
{
"quantity": 125,
"price": 1116.3,
"orders": 1
},
{
"quantity": 250,
"price": 1247.75,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|76648",
"symbol": "BOSCHLTD25JUN31250CE",
"last_price": 1007.05,
"volume": 125,
"average_price": 974.62,
"oi": 650,
"net_change": -55.1,
"total_buy_quantity": 775,
"total_sell_quantity": 850,
"lower_circuit_limit": 184.6,
"upper_circuit_limit": 1939.7,
"last_trade_time": "1749538870725",
"oi_day_high": 650,
"oi_day_low": 625
},
"NSE_FO:SOLARINDS25JUN16250PE": {
"ohlc": {
"open": 200,
"high": 236,
"low": 170,
"close": 184.6
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 182.65,
"orders": 1
},
{
"quantity": 75,
"price": 182.55,
"orders": 1
},
{
"quantity": 75,
"price": 175,
"orders": 1
},
{
"quantity": 75,
"price": 170.7,
"orders": 1
},
{
"quantity": 75,
"price": 170,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 197.5,
"orders": 2
},
{
"quantity": 75,
"price": 197.6,
"orders": 1
},
{
"quantity": 75,
"price": 197.65,
"orders": 1
},
{
"quantity": 75,
"price": 197.7,
"orders": 1
},
{
"quantity": 150,
"price": 199.95,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|40012",
"symbol": "SOLARINDS25JUN16250PE",
"last_price": 184.6,
"volume": 5250,
"average_price": 209.76,
"oi": 15375,
"net_change": -19.95,
"total_buy_quantity": 6525,
"total_sell_quantity": 5550,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 607.7,
"last_trade_time": "1749549165001",
"oi_day_high": 15375,
"oi_day_low": 13950
},
"NSE_FO:SBIN25JUN800PE": {
"ohlc": {
"open": 5.65,
"high": 6.95,
"low": 5.15,
"close": 6.2
},
"depth": {
"buy": [
{
"quantity": 12000,
"price": 6.1,
"orders": 7
},
{
"quantity": 16500,
"price": 6.05,
"orders": 10
},
{
"quantity": 20250,
"price": 6,
"orders": 11
},
{
"quantity": 18750,
"price": 5.95,
"orders": 6
},
{
"quantity": 22500,
"price": 5.9,
"orders": 7
}
],
"sell": [
{
"quantity": 12000,
"price": 6.2,
"orders": 9
},
{
"quantity": 48750,
"price": 6.25,
"orders": 14
},
{
"quantity": 45000,
"price": 6.3,
"orders": 11
},
{
"quantity": 28500,
"price": 6.35,
"orders": 7
},
{
"quantity": 25500,
"price": 6.4,
"orders": 6
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|136443",
"symbol": "SBIN25JUN800PE",
"last_price": 6.2,
"volume": 3972000,
"average_price": 5.94,
"oi": 6198750,
"net_change": 0.55,
"total_buy_quantity": 563250,
"total_sell_quantity": 597750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.65,
"last_trade_time": "1749549586329",
"oi_day_high": 6465000,
"oi_day_low": 6195750
},
"NSE_FO:POLYCAB25JUN6000PE": {
"ohlc": {
"open": 89.45,
"high": 109,
"low": 81.8,
"close": 84.7
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 83.25,
"orders": 1
},
{
"quantity": 125,
"price": 83.2,
"orders": 1
},
{
"quantity": 125,
"price": 83.15,
"orders": 1
},
{
"quantity": 125,
"price": 83.1,
"orders": 1
},
{
"quantity": 500,
"price": 82.55,
"orders": 3
}
],
"sell": [
{
"quantity": 125,
"price": 85,
"orders": 1
},
{
"quantity": 250,
"price": 85.45,
"orders": 1
},
{
"quantity": 125,
"price": 86.8,
"orders": 1
},
{
"quantity": 625,
"price": 86.9,
"orders": 2
},
{
"quantity": 375,
"price": 86.95,
"orders": 2
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|131779",
"symbol": "POLYCAB25JUN6000PE",
"last_price": 84.7,
"volume": 97750,
"average_price": 92.02,
"oi": 128000,
"net_change": -4.8,
"total_buy_quantity": 27125,
"total_sell_quantity": 26375,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 263.6,
"last_trade_time": "1749549580347",
"oi_day_high": 131000,
"oi_day_low": 111625
},
"NSE_FO:INDIGO25JUN5300PE": {
"ohlc": {
"open": 21.7,
"high": 36.8,
"low": 19.7,
"close": 28.45
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 28.1,
"orders": 1
},
{
"quantity": 150,
"price": 28.05,
"orders": 1
},
{
"quantity": 300,
"price": 27.95,
"orders": 2
},
{
"quantity": 150,
"price": 27.85,
"orders": 1
},
{
"quantity": 150,
"price": 27.75,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 28.45,
"orders": 1
},
{
"quantity": 750,
"price": 28.5,
"orders": 1
},
{
"quantity": 150,
"price": 28.6,
"orders": 1
},
{
"quantity": 600,
"price": 28.65,
"orders": 2
},
{
"quantity": 450,
"price": 28.85,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|104639",
"symbol": "INDIGO25JUN5300PE",
"last_price": 28.45,
"volume": 146550,
"average_price": 28.66,
"oi": 161100,
"net_change": 6.5,
"total_buy_quantity": 54150,
"total_sell_quantity": 36300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 71.75,
"last_trade_time": "1749549598676",
"oi_day_high": 173550,
"oi_day_low": 157950
},
"NSE_FO:PIDILITIND25JUN3020PE": {
"ohlc": {
"open": 29.85,
"high": 29.85,
"low": 22.45,
"close": 24.3
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 23.25,
"orders": 1
},
{
"quantity": 250,
"price": 23.05,
"orders": 1
},
{
"quantity": 250,
"price": 22.85,
"orders": 1
},
{
"quantity": 250,
"price": 22.75,
"orders": 1
},
{
"quantity": 250,
"price": 22.55,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 24.65,
"orders": 1
},
{
"quantity": 250,
"price": 24.7,
"orders": 1
},
{
"quantity": 250,
"price": 24.8,
"orders": 1
},
{
"quantity": 250,
"price": 24.9,
"orders": 1
},
{
"quantity": 250,
"price": 25.1,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|121275",
"symbol": "PIDILITIND25JUN3020PE",
"last_price": 24.3,
"volume": 13500,
"average_price": 25.64,
"oi": 13750,
"net_change": -8.6,
"total_buy_quantity": 73500,
"total_sell_quantity": 36250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 77.05,
"last_trade_time": "1749548205165",
"oi_day_high": 13750,
"oi_day_low": 12250
},
"NSE_FO:IRB25JUN51PE": {
"ohlc": {
"open": 0.6,
"high": 0.85,
"low": 0.55,
"close": 0.8
},
"depth": {
"buy": [
{
"quantity": 112750,
"price": 0.7,
"orders": 8
},
{
"quantity": 112750,
"price": 0.65,
"orders": 6
},
{
"quantity": 82000,
"price": 0.6,
"orders": 4
},
{
"quantity": 102500,
"price": 0.55,
"orders": 5
},
{
"quantity": 112750,
"price": 0.5,
"orders": 4
}
],
"sell": [
{
"quantity": 61500,
"price": 0.8,
"orders": 5
},
{
"quantity": 92250,
"price": 0.85,
"orders": 6
},
{
"quantity": 30750,
"price": 0.9,
"orders": 2
},
{
"quantity": 92250,
"price": 0.95,
"orders": 5
},
{
"quantity": 82000,
"price": 1,
"orders": 3
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|103935",
"symbol": "IRB25JUN51PE",
"last_price": 0.8,
"volume": 1650250,
"average_price": 0.76,
"oi": 1947500,
"net_change": 0,
"total_buy_quantity": 3936000,
"total_sell_quantity": 1650250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.8,
"last_trade_time": "1749547794955",
"oi_day_high": 2234500,
"oi_day_low": 1927000
},
"NSE_FO:ADANIENT25JUN2540PE": {
"ohlc": {
"open": 40.05,
"high": 44.75,
"low": 25.5,
"close": 30.5
},
"depth": {
"buy": [
{
"quantity": 600,
"price": 29.15,
"orders": 2
},
{
"quantity": 600,
"price": 29.1,
"orders": 2
},
{
"quantity": 300,
"price": 28.85,
"orders": 1
},
{
"quantity": 1500,
"price": 28.65,
"orders": 1
},
{
"quantity": 1500,
"price": 28.4,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 30.35,
"orders": 1
},
{
"quantity": 600,
"price": 30.4,
"orders": 2
},
{
"quantity": 600,
"price": 30.45,
"orders": 1
},
{
"quantity": 300,
"price": 30.5,
"orders": 1
},
{
"quantity": 300,
"price": 30.55,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|59450",
"symbol": "ADANIENT25JUN2540PE",
"last_price": 30.5,
"volume": 897000,
"average_price": 31.65,
"oi": 244200,
"net_change": -12.2,
"total_buy_quantity": 199800,
"total_sell_quantity": 56100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 137.5,
"last_trade_time": "1749549539346",
"oi_day_high": 247500,
"oi_day_low": 192300
},
"NSE_FO:BAJAJFINSV25JUN2020PE": {
"ohlc": {
"open": 42,
"high": 56.55,
"low": 37.75,
"close": 47.8
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 47.9,
"orders": 1
},
{
"quantity": 500,
"price": 47.85,
"orders": 1
},
{
"quantity": 500,
"price": 47.8,
"orders": 1
},
{
"quantity": 500,
"price": 47.7,
"orders": 1
},
{
"quantity": 500,
"price": 47.65,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 48.3,
"orders": 1
},
{
"quantity": 500,
"price": 48.8,
"orders": 1
},
{
"quantity": 1500,
"price": 48.85,
"orders": 1
},
{
"quantity": 500,
"price": 48.95,
"orders": 1
},
{
"quantity": 500,
"price": 49,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|70037",
"symbol": "BAJAJFINSV25JUN2020PE",
"last_price": 47.8,
"volume": 747000,
"average_price": 46.98,
"oi": 282000,
"net_change": 7.15,
"total_buy_quantity": 81000,
"total_sell_quantity": 57500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 88.65,
"last_trade_time": "1749549595110",
"oi_day_high": 305000,
"oi_day_low": 264500
},
"NSE_FO:ABCAPITAL25JUN222.5CE": {
"ohlc": {
"open": 24.3,
"high": 25.1,
"low": 23.35,
"close": 23.45
},
"depth": {
"buy": [
{
"quantity": 10800,
"price": 20.8,
"orders": 1
},
{
"quantity": 2700,
"price": 20.75,
"orders": 1
},
{
"quantity": 13500,
"price": 20.5,
"orders": 1
},
{
"quantity": 27000,
"price": 20.4,
"orders": 1
},
{
"quantity": 27000,
"price": 20.25,
"orders": 1
}
],
"sell": [
{
"quantity": 2700,
"price": 22.35,
"orders": 1
},
{
"quantity": 10800,
"price": 22.6,
"orders": 1
},
{
"quantity": 27000,
"price": 22.95,
"orders": 1
},
{
"quantity": 2700,
"price": 23.05,
"orders": 1
},
{
"quantity": 13500,
"price": 23.6,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|58691",
"symbol": "ABCAPITAL25JUN222.5CE",
"last_price": 23.45,
"volume": 16200,
"average_price": 24.22,
"oi": 137700,
"net_change": 3.85,
"total_buy_quantity": 202500,
"total_sell_quantity": 240300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 39.6,
"last_trade_time": "1749531713929",
"oi_day_high": 143100,
"oi_day_low": 137700
},
"NSE_FO:INDUSINDBK25JUN820CE": {
"ohlc": {
"open": 30.95,
"high": 44.95,
"low": 30.2,
"close": 33.95
},
"depth": {
"buy": [
{
"quantity": 1500,
"price": 34.05,
"orders": 3
},
{
"quantity": 500,
"price": 34,
"orders": 1
},
{
"quantity": 2000,
"price": 33.95,
"orders": 4
},
{
"quantity": 1000,
"price": 33.85,
"orders": 2
},
{
"quantity": 1000,
"price": 33.8,
"orders": 2
}
],
"sell": [
{
"quantity": 1000,
"price": 34.3,
"orders": 2
},
{
"quantity": 1000,
"price": 34.35,
"orders": 2
},
{
"quantity": 500,
"price": 34.4,
"orders": 1
},
{
"quantity": 1500,
"price": 34.45,
"orders": 3
},
{
"quantity": 1000,
"price": 34.5,
"orders": 2
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|104986",
"symbol": "INDUSINDBK25JUN820CE",
"last_price": 33.95,
"volume": 1255500,
"average_price": 37.96,
"oi": 4404000,
"net_change": 3.55,
"total_buy_quantity": 104000,
"total_sell_quantity": 193000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 73.9,
"last_trade_time": "1749549590015",
"oi_day_high": 4475500,
"oi_day_low": 4372000
},
"NSE_FO:MAXHEALTH25JUN1140PE": {
"ohlc": {
"open": 10.15,
"high": 17.5,
"low": 10.15,
"close": 13.7
},
"depth": {
"buy": [
{
"quantity": 525,
"price": 13.4,
"orders": 1
},
{
"quantity": 525,
"price": 13.35,
"orders": 1
},
{
"quantity": 1050,
"price": 13.3,
"orders": 2
},
{
"quantity": 525,
"price": 13.25,
"orders": 1
},
{
"quantity": 525,
"price": 13.2,
"orders": 1
}
],
"sell": [
{
"quantity": 1050,
"price": 13.65,
"orders": 2
},
{
"quantity": 1050,
"price": 13.7,
"orders": 2
},
{
"quantity": 1575,
"price": 13.75,
"orders": 3
},
{
"quantity": 525,
"price": 13.8,
"orders": 1
},
{
"quantity": 525,
"price": 13.85,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|113213",
"symbol": "MAXHEALTH25JUN1140PE",
"last_price": 13.7,
"volume": 84000,
"average_price": 14.16,
"oi": 100275,
"net_change": 1,
"total_buy_quantity": 152250,
"total_sell_quantity": 112350,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 37.05,
"last_trade_time": "1749549494001",
"oi_day_high": 114450,
"oi_day_low": 97650
},
"NSE_FO:HINDZINC25JUN460PE": {
"ohlc": {
"open": 1.5,
"high": 1.5,
"low": 1,
"close": 1.15
},
"depth": {
"buy": [
{
"quantity": 9800,
"price": 1.1,
"orders": 5
},
{
"quantity": 6125,
"price": 1.05,
"orders": 5
},
{
"quantity": 6125,
"price": 1,
"orders": 5
},
{
"quantity": 8575,
"price": 0.95,
"orders": 5
},
{
"quantity": 24500,
"price": 0.9,
"orders": 7
}
],
"sell": [
{
"quantity": 3675,
"price": 1.15,
"orders": 3
},
{
"quantity": 9800,
"price": 1.2,
"orders": 8
},
{
"quantity": 11025,
"price": 1.25,
"orders": 7
},
{
"quantity": 7350,
"price": 1.3,
"orders": 4
},
{
"quantity": 7350,
"price": 1.35,
"orders": 4
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|99189",
"symbol": "HINDZINC25JUN460PE",
"last_price": 1.15,
"volume": 367500,
"average_price": 1.15,
"oi": 447125,
"net_change": -0.8,
"total_buy_quantity": 336875,
"total_sell_quantity": 219275,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.95,
"last_trade_time": "1749549585553",
"oi_day_high": 513275,
"oi_day_low": 441000
},
"NSE_FO:UPL25JUN630PE": {
"ohlc": {
"open": 7.55,
"high": 8.5,
"low": 6.1,
"close": 7.65
},
"depth": {
"buy": [
{
"quantity": 1355,
"price": 7.45,
"orders": 1
},
{
"quantity": 2710,
"price": 7.4,
"orders": 2
},
{
"quantity": 1355,
"price": 7.35,
"orders": 1
},
{
"quantity": 2710,
"price": 7.3,
"orders": 2
},
{
"quantity": 4065,
"price": 7.25,
"orders": 2
}
],
"sell": [
{
"quantity": 4065,
"price": 7.6,
"orders": 3
},
{
"quantity": 1355,
"price": 7.65,
"orders": 1
},
{
"quantity": 4065,
"price": 7.7,
"orders": 3
},
{
"quantity": 5420,
"price": 7.75,
"orders": 3
},
{
"quantity": 5420,
"price": 7.8,
"orders": 2
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|134611",
"symbol": "UPL25JUN630PE",
"last_price": 7.65,
"volume": 598910,
"average_price": 7.08,
"oi": 830615,
"net_change": -0.55,
"total_buy_quantity": 288615,
"total_sell_quantity": 238480,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.2,
"last_trade_time": "1749549590752",
"oi_day_high": 833325,
"oi_day_low": 807580
},
"NSE_FO:KALYANKJIL25JUN570CE": {
"ohlc": {
"open": 12.3,
"high": 12.45,
"low": 8.05,
"close": 9.7
},
"depth": {
"buy": [
{
"quantity": 3100,
"price": 9.6,
"orders": 3
},
{
"quantity": 2325,
"price": 9.55,
"orders": 3
},
{
"quantity": 4650,
"price": 9.5,
"orders": 4
},
{
"quantity": 2325,
"price": 9.45,
"orders": 2
},
{
"quantity": 2325,
"price": 9.4,
"orders": 1
}
],
"sell": [
{
"quantity": 3100,
"price": 9.75,
"orders": 4
},
{
"quantity": 2325,
"price": 9.8,
"orders": 3
},
{
"quantity": 6975,
"price": 9.85,
"orders": 6
},
{
"quantity": 24025,
"price": 9.9,
"orders": 2
},
{
"quantity": 5425,
"price": 9.95,
"orders": 4
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|107716",
"symbol": "KALYANKJIL25JUN570CE",
"last_price": 9.7,
"volume": 836225,
"average_price": 9.29,
"oi": 890475,
"net_change": -2.5,
"total_buy_quantity": 334800,
"total_sell_quantity": 310775,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33.4,
"last_trade_time": "1749549532460",
"oi_day_high": 909075,
"oi_day_low": 729275
},
"NSE_FO:NBCC25JUN116CE": {
"ohlc": {
"open": 11.3,
"high": 11.3,
"low": 10.25,
"close": 10.25
},
"depth": {
"buy": [
{
"quantity": 5800,
"price": 10.3,
"orders": 1
},
{
"quantity": 17400,
"price": 10.25,
"orders": 2
},
{
"quantity": 5800,
"price": 10.2,
"orders": 1
},
{
"quantity": 11600,
"price": 10.05,
"orders": 1
},
{
"quantity": 5800,
"price": 10,
"orders": 1
}
],
"sell": [
{
"quantity": 5800,
"price": 10.65,
"orders": 1
},
{
"quantity": 11600,
"price": 10.7,
"orders": 2
},
{
"quantity": 5800,
"price": 10.75,
"orders": 1
},
{
"quantity": 81200,
"price": 11,
"orders": 2
},
{
"quantity": 174000,
"price": 12.2,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|122773",
"symbol": "NBCC25JUN116CE",
"last_price": 10.25,
"volume": 46400,
"average_price": 10.83,
"oi": 220400,
"net_change": -2.75,
"total_buy_quantity": 423400,
"total_sell_quantity": 371200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 34.9,
"last_trade_time": "1749544449540",
"oi_day_high": 220400,
"oi_day_low": 197200
},
"NSE_FO:ASIANPAINT25JUN2300CE": {
"ohlc": {
"open": 16.3,
"high": 17.3,
"low": 11.25,
"close": 11.35
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 11.25,
"orders": 1
},
{
"quantity": 400,
"price": 11.2,
"orders": 2
},
{
"quantity": 400,
"price": 11.15,
"orders": 2
},
{
"quantity": 400,
"price": 11.1,
"orders": 2
},
{
"quantity": 600,
"price": 11.05,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 11.35,
"orders": 1
},
{
"quantity": 400,
"price": 11.4,
"orders": 2
},
{
"quantity": 400,
"price": 11.45,
"orders": 2
},
{
"quantity": 200,
"price": 11.5,
"orders": 1
},
{
"quantity": 200,
"price": 11.55,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|65510",
"symbol": "ASIANPAINT25JUN2300CE",
"last_price": 11.35,
"volume": 745800,
"average_price": 13.45,
"oi": 1100400,
"net_change": -4.95,
"total_buy_quantity": 158400,
"total_sell_quantity": 128800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 48.5,
"last_trade_time": "1749549595326",
"oi_day_high": 1100400,
"oi_day_low": 953000
},
"NSE_FO:TATAELXSI25JUN6500PE": {
"ohlc": {
"open": 128.7,
"high": 133,
"low": 84.2,
"close": 120.05
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 119.15,
"orders": 1
},
{
"quantity": 100,
"price": 119.1,
"orders": 1
},
{
"quantity": 500,
"price": 119,
"orders": 1
},
{
"quantity": 100,
"price": 115.05,
"orders": 1
},
{
"quantity": 100,
"price": 115,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 121.25,
"orders": 1
},
{
"quantity": 300,
"price": 121.95,
"orders": 2
},
{
"quantity": 100,
"price": 122.65,
"orders": 1
},
{
"quantity": 100,
"price": 127.7,
"orders": 1
},
{
"quantity": 100,
"price": 132.6,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|142638",
"symbol": "TATAELXSI25JUN6500PE",
"last_price": 120.05,
"volume": 61500,
"average_price": 106.14,
"oi": 24000,
"net_change": -8.65,
"total_buy_quantity": 17000,
"total_sell_quantity": 7700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 284.7,
"last_trade_time": "1749549521537",
"oi_day_high": 31600,
"oi_day_low": 22300
},
"NSE_FO:ASHOKLEY25JUN240PE": {
"ohlc": {
"open": 3.15,
"high": 3.95,
"low": 3.15,
"close": 3.85
},
"depth": {
"buy": [
{
"quantity": 10000,
"price": 3.8,
"orders": 4
},
{
"quantity": 22500,
"price": 3.75,
"orders": 7
},
{
"quantity": 15000,
"price": 3.7,
"orders": 5
},
{
"quantity": 15000,
"price": 3.65,
"orders": 5
},
{
"quantity": 30000,
"price": 3.6,
"orders": 7
}
],
"sell": [
{
"quantity": 17500,
"price": 3.9,
"orders": 7
},
{
"quantity": 102500,
"price": 3.95,
"orders": 12
},
{
"quantity": 22500,
"price": 4,
"orders": 5
},
{
"quantity": 25000,
"price": 4.05,
"orders": 3
},
{
"quantity": 7500,
"price": 4.1,
"orders": 3
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|68880",
"symbol": "ASHOKLEY25JUN240PE",
"last_price": 3.85,
"volume": 2242500,
"average_price": 3.66,
"oi": 2572500,
"net_change": 0.45,
"total_buy_quantity": 675000,
"total_sell_quantity": 667500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.4,
"last_trade_time": "1749549595026",
"oi_day_high": 2572500,
"oi_day_low": 2377500
},
"NSE_FO:BRITANNIA25JUN5500PE": {
"ohlc": {
"open": 27.35,
"high": 36.85,
"low": 26.7,
"close": 29.15
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 28.45,
"orders": 1
},
{
"quantity": 100,
"price": 28.25,
"orders": 1
},
{
"quantity": 100,
"price": 28.1,
"orders": 1
},
{
"quantity": 500,
"price": 28.05,
"orders": 1
},
{
"quantity": 500,
"price": 27.85,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 29.5,
"orders": 1
},
{
"quantity": 100,
"price": 29.55,
"orders": 1
},
{
"quantity": 100,
"price": 29.8,
"orders": 1
},
{
"quantity": 200,
"price": 29.85,
"orders": 1
},
{
"quantity": 100,
"price": 29.9,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|77280",
"symbol": "BRITANNIA25JUN5500PE",
"last_price": 29.15,
"volume": 47600,
"average_price": 30.02,
"oi": 45900,
"net_change": 0.45,
"total_buy_quantity": 40600,
"total_sell_quantity": 14600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 79.85,
"last_trade_time": "1749549557399",
"oi_day_high": 51400,
"oi_day_low": 45600
},
"NSE_FO:ATGL25JUN680CE": {
"ohlc": {
"open": 29.4,
"high": 51,
"low": 28.3,
"close": 42.75
},
"depth": {
"buy": [
{
"quantity": 775,
"price": 42.35,
"orders": 1
},
{
"quantity": 1550,
"price": 42.3,
"orders": 2
},
{
"quantity": 775,
"price": 42.1,
"orders": 1
},
{
"quantity": 775,
"price": 42,
"orders": 1
},
{
"quantity": 775,
"price": 41.9,
"orders": 1
}
],
"sell": [
{
"quantity": 1550,
"price": 42.85,
"orders": 2
},
{
"quantity": 1550,
"price": 42.9,
"orders": 2
},
{
"quantity": 775,
"price": 42.95,
"orders": 1
},
{
"quantity": 775,
"price": 43,
"orders": 1
},
{
"quantity": 775,
"price": 43.1,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|69779",
"symbol": "ATGL25JUN680CE",
"last_price": 42.75,
"volume": 499875,
"average_price": 39.59,
"oi": 221650,
"net_change": 13.75,
"total_buy_quantity": 151125,
"total_sell_quantity": 70525,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 66.05,
"last_trade_time": "1749549586134",
"oi_day_high": 310775,
"oi_day_low": 221650
},
"NSE_FO:BAJAJ-AUTO25JUN8900PE": {
"ohlc": {
"open": 326.65,
"high": 350.3,
"low": 297.4,
"close": 325.8
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 320.25,
"orders": 1
},
{
"quantity": 75,
"price": 320.2,
"orders": 1
},
{
"quantity": 75,
"price": 320.15,
"orders": 1
},
{
"quantity": 75,
"price": 319.45,
"orders": 1
},
{
"quantity": 75,
"price": 319.4,
"orders": 1
}
],
"sell": [
{
"quantity": 75,
"price": 327.1,
"orders": 1
},
{
"quantity": 75,
"price": 327.15,
"orders": 1
},
{
"quantity": 75,
"price": 327.2,
"orders": 1
},
{
"quantity": 150,
"price": 327.3,
"orders": 2
},
{
"quantity": 75,
"price": 328,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|69454",
"symbol": "BAJAJ-AUTO25JUN8900PE",
"last_price": 325.8,
"volume": 6675,
"average_price": 324.98,
"oi": 56625,
"net_change": 7.55,
"total_buy_quantity": 5625,
"total_sell_quantity": 8925,
"lower_circuit_limit": 30.4,
"upper_circuit_limit": 606.1,
"last_trade_time": "1749548407198",
"oi_day_high": 58350,
"oi_day_low": 56625
},
"NSE_FO:HAVELLS25JUN1500PE": {
"ohlc": {
"open": 11.55,
"high": 15.25,
"low": 4.9,
"close": 5.8
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 5.75,
"orders": 2
},
{
"quantity": 1000,
"price": 5.7,
"orders": 2
},
{
"quantity": 2000,
"price": 5.65,
"orders": 3
},
{
"quantity": 1000,
"price": 5.6,
"orders": 2
},
{
"quantity": 500,
"price": 5.55,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 5.85,
"orders": 1
},
{
"quantity": 500,
"price": 5.9,
"orders": 1
},
{
"quantity": 1000,
"price": 5.95,
"orders": 2
},
{
"quantity": 1000,
"price": 6,
"orders": 2
},
{
"quantity": 1000,
"price": 6.05,
"orders": 2
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|93954",
"symbol": "HAVELLS25JUN1500PE",
"last_price": 5.8,
"volume": 406500,
"average_price": 7.23,
"oi": 347000,
"net_change": -6.2,
"total_buy_quantity": 302000,
"total_sell_quantity": 76500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 35.1,
"last_trade_time": "1749549586114",
"oi_day_high": 384000,
"oi_day_low": 345500
},
"NSE_FO:PFC25JUN410CE": {
"ohlc": {
"open": 25.15,
"high": 26.3,
"low": 21.5,
"close": 24.3
},
"depth": {
"buy": [
{
"quantity": 2600,
"price": 24.2,
"orders": 2
},
{
"quantity": 2600,
"price": 24.15,
"orders": 2
},
{
"quantity": 2600,
"price": 24.1,
"orders": 2
},
{
"quantity": 3900,
"price": 24.05,
"orders": 2
},
{
"quantity": 2600,
"price": 24,
"orders": 2
}
],
"sell": [
{
"quantity": 2600,
"price": 24.4,
"orders": 2
},
{
"quantity": 1300,
"price": 24.45,
"orders": 1
},
{
"quantity": 1300,
"price": 24.5,
"orders": 1
},
{
"quantity": 2600,
"price": 24.55,
"orders": 1
},
{
"quantity": 1300,
"price": 24.6,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|120804",
"symbol": "PFC25JUN410CE",
"last_price": 24.3,
"volume": 817700,
"average_price": 24.19,
"oi": 2018900,
"net_change": -0.85,
"total_buy_quantity": 189800,
"total_sell_quantity": 215800,
"lower_circuit_limit": 0.6,
"upper_circuit_limit": 49.7,
"last_trade_time": "1749549591296",
"oi_day_high": 2111200,
"oi_day_low": 2018900
},
"NSE_FO:SAIL25JUN130CE": {
"ohlc": {
"open": 6.55,
"high": 7.1,
"low": 5.3,
"close": 5.45
},
"depth": {
"buy": [
{
"quantity": 8000,
"price": 5.45,
"orders": 2
},
{
"quantity": 36000,
"price": 5.4,
"orders": 6
},
{
"quantity": 20000,
"price": 5.35,
"orders": 4
},
{
"quantity": 24000,
"price": 5.3,
"orders": 5
},
{
"quantity": 24000,
"price": 5.25,
"orders": 5
}
],
"sell": [
{
"quantity": 16000,
"price": 5.5,
"orders": 4
},
{
"quantity": 36000,
"price": 5.55,
"orders": 5
},
{
"quantity": 20000,
"price": 5.6,
"orders": 5
},
{
"quantity": 24000,
"price": 5.65,
"orders": 5
},
{
"quantity": 16000,
"price": 5.7,
"orders": 4
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|135253",
"symbol": "SAIL25JUN130CE",
"last_price": 5.45,
"volume": 2256000,
"average_price": 6.2,
"oi": 4792000,
"net_change": -0.8,
"total_buy_quantity": 764000,
"total_sell_quantity": 776000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.25,
"last_trade_time": "1749549597067",
"oi_day_high": 4868000,
"oi_day_low": 4760000
},
"NSE_FO:BIOCON25JUN335CE": {
"ohlc": {
"open": 12.45,
"high": 18.05,
"low": 12.1,
"close": 12.65
},
"depth": {
"buy": [
{
"quantity": 2500,
"price": 12.5,
"orders": 1
},
{
"quantity": 2500,
"price": 12.45,
"orders": 1
},
{
"quantity": 2500,
"price": 12.35,
"orders": 1
},
{
"quantity": 5000,
"price": 12.3,
"orders": 2
},
{
"quantity": 7500,
"price": 12.25,
"orders": 3
}
],
"sell": [
{
"quantity": 5000,
"price": 12.65,
"orders": 2
},
{
"quantity": 2500,
"price": 12.7,
"orders": 1
},
{
"quantity": 2500,
"price": 12.75,
"orders": 1
},
{
"quantity": 2500,
"price": 12.8,
"orders": 1
},
{
"quantity": 2500,
"price": 12.85,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|76039",
"symbol": "BIOCON25JUN335CE",
"last_price": 12.65,
"volume": 1515000,
"average_price": 14.81,
"oi": 687500,
"net_change": 1.25,
"total_buy_quantity": 287500,
"total_sell_quantity": 245000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.4,
"last_trade_time": "1749549575099",
"oi_day_high": 755000,
"oi_day_low": 645000
},
"NSE_FO:INDIANB25JUN583.75CE": {
"ohlc": {
"open": 53,
"high": 53,
"low": 44.6,
"close": 49.7
},
"depth": {
"buy": [
{
"quantity": 950,
"price": 49.3,
"orders": 1
},
{
"quantity": 950,
"price": 49.25,
"orders": 1
},
{
"quantity": 1900,
"price": 48.95,
"orders": 2
},
{
"quantity": 1900,
"price": 48.85,
"orders": 2
},
{
"quantity": 1900,
"price": 47.6,
"orders": 1
}
],
"sell": [
{
"quantity": 950,
"price": 50.35,
"orders": 1
},
{
"quantity": 950,
"price": 50.4,
"orders": 1
},
{
"quantity": 950,
"price": 50.45,
"orders": 1
},
{
"quantity": 950,
"price": 50.55,
"orders": 1
},
{
"quantity": 950,
"price": 51.55,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|103755",
"symbol": "INDIANB25JUN583.75CE",
"last_price": 49.7,
"volume": 30400,
"average_price": 48.14,
"oi": 200450,
"net_change": -5.75,
"total_buy_quantity": 100700,
"total_sell_quantity": 123500,
"lower_circuit_limit": 19.15,
"upper_circuit_limit": 91.75,
"last_trade_time": "1749547823226",
"oi_day_high": 212800,
"oi_day_low": 200450
},
"NSE_FO:TATATECH25JUN770PE": {
"ohlc": {
"open": 18.25,
"high": 21.35,
"low": 12.6,
"close": 14.95
},
"depth": {
"buy": [
{
"quantity": 1400,
"price": 14.7,
"orders": 2
},
{
"quantity": 1400,
"price": 14.65,
"orders": 1
},
{
"quantity": 700,
"price": 14.55,
"orders": 1
},
{
"quantity": 700,
"price": 14.5,
"orders": 1
},
{
"quantity": 2100,
"price": 14.45,
"orders": 2
}
],
"sell": [
{
"quantity": 1400,
"price": 14.95,
"orders": 2
},
{
"quantity": 2800,
"price": 15,
"orders": 4
},
{
"quantity": 2100,
"price": 15.05,
"orders": 3
},
{
"quantity": 1400,
"price": 15.1,
"orders": 2
},
{
"quantity": 2100,
"price": 15.15,
"orders": 2
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|130684",
"symbol": "TATATECH25JUN770PE",
"last_price": 14.95,
"volume": 560000,
"average_price": 15.89,
"oi": 236600,
"net_change": -6,
"total_buy_quantity": 122500,
"total_sell_quantity": 184100,
"lower_circuit_limit": 0.95,
"upper_circuit_limit": 40.95,
"last_trade_time": "1749549596193",
"oi_day_high": 243600,
"oi_day_low": 192500
},
"NSE_FO:JSL25JUN670CE": {
"ohlc": {
"open": 56.9,
"high": 57.75,
"low": 55.7,
"close": 57.75
},
"depth": {
"buy": [
{
"quantity": 775,
"price": 55.75,
"orders": 1
},
{
"quantity": 775,
"price": 55.7,
"orders": 1
},
{
"quantity": 775,
"price": 55.6,
"orders": 1
},
{
"quantity": 775,
"price": 55.5,
"orders": 1
},
{
"quantity": 3875,
"price": 53.65,
"orders": 1
}
],
"sell": [
{
"quantity": 775,
"price": 57.3,
"orders": 1
},
{
"quantity": 775,
"price": 57.35,
"orders": 1
},
{
"quantity": 775,
"price": 57.45,
"orders": 1
},
{
"quantity": 1550,
"price": 58.45,
"orders": 1
},
{
"quantity": 3100,
"price": 59.85,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|106185",
"symbol": "JSL25JUN670CE",
"last_price": 57.75,
"volume": 8525,
"average_price": 56.94,
"oi": 78275,
"net_change": 5.9,
"total_buy_quantity": 70525,
"total_sell_quantity": 70525,
"lower_circuit_limit": 11.1,
"upper_circuit_limit": 92.6,
"last_trade_time": "1749546411189",
"oi_day_high": 78275,
"oi_day_low": 75950
},
"NSE_FO:TATAMOTORS25JUN720CE": {
"ohlc": {
"open": 19.5,
"high": 27.55,
"low": 16.5,
"close": 25.25
},
"depth": {
"buy": [
{
"quantity": 1650,
"price": 25.3,
"orders": 3
},
{
"quantity": 2750,
"price": 25.25,
"orders": 4
},
{
"quantity": 1650,
"price": 25.2,
"orders": 3
},
{
"quantity": 1650,
"price": 25.15,
"orders": 3
},
{
"quantity": 1650,
"price": 25.1,
"orders": 3
}
],
"sell": [
{
"quantity": 550,
"price": 25.4,
"orders": 1
},
{
"quantity": 12650,
"price": 25.45,
"orders": 4
},
{
"quantity": 2200,
"price": 25.5,
"orders": 4
},
{
"quantity": 1650,
"price": 25.55,
"orders": 3
},
{
"quantity": 2750,
"price": 25.6,
"orders": 5
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|142827",
"symbol": "TATAMOTORS25JUN720CE",
"last_price": 25.25,
"volume": 12563650,
"average_price": 22.68,
"oi": 4150850,
"net_change": 6.8,
"total_buy_quantity": 449350,
"total_sell_quantity": 404250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 62.25,
"last_trade_time": "1749549596872",
"oi_day_high": 5759050,
"oi_day_low": 4150850
},
"NSE_FO:AMBUJACEM25JUN560PE": {
"ohlc": {
"open": 11.85,
"high": 12.65,
"low": 8.85,
"close": 10.45
},
"depth": {
"buy": [
{
"quantity": 1800,
"price": 10.45,
"orders": 2
},
{
"quantity": 2700,
"price": 10.4,
"orders": 3
},
{
"quantity": 2700,
"price": 10.35,
"orders": 3
},
{
"quantity": 900,
"price": 10.3,
"orders": 1
},
{
"quantity": 4500,
"price": 10.25,
"orders": 4
}
],
"sell": [
{
"quantity": 1800,
"price": 10.6,
"orders": 2
},
{
"quantity": 5400,
"price": 10.65,
"orders": 3
},
{
"quantity": 2700,
"price": 10.7,
"orders": 3
},
{
"quantity": 3600,
"price": 10.75,
"orders": 3
},
{
"quantity": 900,
"price": 10.8,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|67647",
"symbol": "AMBUJACEM25JUN560PE",
"last_price": 10.45,
"volume": 965700,
"average_price": 10.34,
"oi": 862200,
"net_change": -1.75,
"total_buy_quantity": 142200,
"total_sell_quantity": 151200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.2,
"last_trade_time": "1749549596183",
"oi_day_high": 864900,
"oi_day_low": 529200
},
"NSE_FO:TORNTPHARM25JUN3150PE": {
"ohlc": {
"open": 37,
"high": 42.75,
"low": 23,
"close": 25.45
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 25.55,
"orders": 1
},
{
"quantity": 250,
"price": 25.5,
"orders": 1
},
{
"quantity": 250,
"price": 25.4,
"orders": 1
},
{
"quantity": 250,
"price": 25.35,
"orders": 1
},
{
"quantity": 250,
"price": 25.3,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 26,
"orders": 1
},
{
"quantity": 250,
"price": 26.05,
"orders": 1
},
{
"quantity": 250,
"price": 26.25,
"orders": 1
},
{
"quantity": 250,
"price": 26.65,
"orders": 1
},
{
"quantity": 250,
"price": 26.85,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|132674",
"symbol": "TORNTPHARM25JUN3150PE",
"last_price": 25.45,
"volume": 85250,
"average_price": 29.61,
"oi": 59750,
"net_change": -18,
"total_buy_quantity": 42500,
"total_sell_quantity": 38000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 99.95,
"last_trade_time": "1749549588767",
"oi_day_high": 61500,
"oi_day_low": 47750
},
"NSE_FO:ANGELONE25JUN3000PE": {
"ohlc": {
"open": 44.95,
"high": 58,
"low": 41.35,
"close": 48.2
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 47.3,
"orders": 1
},
{
"quantity": 200,
"price": 47.25,
"orders": 1
},
{
"quantity": 200,
"price": 47.15,
"orders": 1
},
{
"quantity": 200,
"price": 46.95,
"orders": 1
},
{
"quantity": 200,
"price": 46.9,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 48.2,
"orders": 1
},
{
"quantity": 200,
"price": 48.25,
"orders": 1
},
{
"quantity": 200,
"price": 48.35,
"orders": 1
},
{
"quantity": 200,
"price": 48.4,
"orders": 1
},
{
"quantity": 200,
"price": 48.45,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|67973",
"symbol": "ANGELONE25JUN3000PE",
"last_price": 48.2,
"volume": 293400,
"average_price": 49.25,
"oi": 212600,
"net_change": 10.3,
"total_buy_quantity": 47000,
"total_sell_quantity": 38000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 125.1,
"last_trade_time": "1749549587769",
"oi_day_high": 215200,
"oi_day_low": 186600
},
"NSE_FO:HAL25JUN5000PE": {
"ohlc": {
"open": 121,
"high": 122.65,
"low": 77.85,
"close": 80
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 79.75,
"orders": 1
},
{
"quantity": 300,
"price": 79.7,
"orders": 2
},
{
"quantity": 150,
"price": 79.55,
"orders": 1
},
{
"quantity": 300,
"price": 79.5,
"orders": 2
},
{
"quantity": 150,
"price": 79.45,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 80.3,
"orders": 1
},
{
"quantity": 150,
"price": 80.35,
"orders": 1
},
{
"quantity": 150,
"price": 80.4,
"orders": 1
},
{
"quantity": 300,
"price": 80.5,
"orders": 2
},
{
"quantity": 300,
"price": 80.7,
"orders": 2
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|92293",
"symbol": "HAL25JUN5000PE",
"last_price": 80,
"volume": 993000,
"average_price": 88.68,
"oi": 890550,
"net_change": -50.4,
"total_buy_quantity": 83850,
"total_sell_quantity": 50100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 298.65,
"last_trade_time": "1749549593728",
"oi_day_high": 890850,
"oi_day_low": 795750
},
"NSE_FO:VEDL25JUN450CE": {
"ohlc": {
"open": 15.8,
"high": 21.8,
"low": 15.6,
"close": 16.65
},
"depth": {
"buy": [
{
"quantity": 4600,
"price": 16.65,
"orders": 3
},
{
"quantity": 4600,
"price": 16.6,
"orders": 4
},
{
"quantity": 11500,
"price": 16.55,
"orders": 5
},
{
"quantity": 3450,
"price": 16.5,
"orders": 3
},
{
"quantity": 4600,
"price": 16.45,
"orders": 4
}
],
"sell": [
{
"quantity": 2300,
"price": 16.8,
"orders": 2
},
{
"quantity": 2300,
"price": 16.85,
"orders": 2
},
{
"quantity": 2300,
"price": 16.9,
"orders": 2
},
{
"quantity": 2300,
"price": 16.95,
"orders": 2
},
{
"quantity": 2300,
"price": 17.05,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|135014",
"symbol": "VEDL25JUN450CE",
"last_price": 16.65,
"volume": 5401550,
"average_price": 18.77,
"oi": 3015300,
"net_change": 1.65,
"total_buy_quantity": 269100,
"total_sell_quantity": 474950,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 35,
"last_trade_time": "1749549589013",
"oi_day_high": 3677700,
"oi_day_low": 3015300
},
"NSE_FO:LAURUSLABS25JUN610PE": {
"ohlc": {
"open": 2.35,
"high": 2.7,
"low": 1.95,
"close": 2
},
"depth": {
"buy": [
{
"quantity": 8500,
"price": 1.9,
"orders": 4
},
{
"quantity": 17000,
"price": 1.85,
"orders": 4
},
{
"quantity": 13600,
"price": 1.8,
"orders": 3
},
{
"quantity": 17000,
"price": 1.75,
"orders": 4
},
{
"quantity": 6800,
"price": 1.7,
"orders": 4
}
],
"sell": [
{
"quantity": 3400,
"price": 2,
"orders": 2
},
{
"quantity": 1700,
"price": 2.05,
"orders": 1
},
{
"quantity": 5100,
"price": 2.1,
"orders": 2
},
{
"quantity": 8500,
"price": 2.15,
"orders": 4
},
{
"quantity": 6800,
"price": 2.2,
"orders": 3
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|108873",
"symbol": "LAURUSLABS25JUN610PE",
"last_price": 2,
"volume": 176800,
"average_price": 2.22,
"oi": 319600,
"net_change": -0.6,
"total_buy_quantity": 340000,
"total_sell_quantity": 246500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.6,
"last_trade_time": "1749548736336",
"oi_day_high": 387600,
"oi_day_low": 319600
},
"NSE_FO:ABFRL25JUN90CE": {
"ohlc": {
"open": 0.2,
"high": 0.25,
"low": 0.2,
"close": 0.2
},
"depth": {
"buy": [
{
"quantity": 158600,
"price": 0.2,
"orders": 10
},
{
"quantity": 317200,
"price": 0.15,
"orders": 12
},
{
"quantity": 371800,
"price": 0.1,
"orders": 20
},
{
"quantity": 410800,
"price": 0.05,
"orders": 22
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 26000,
"price": 0.25,
"orders": 2
},
{
"quantity": 52000,
"price": 0.3,
"orders": 6
},
{
"quantity": 18200,
"price": 0.35,
"orders": 5
},
{
"quantity": 23400,
"price": 0.4,
"orders": 7
},
{
"quantity": 31200,
"price": 0.45,
"orders": 3
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|53112",
"symbol": "ABFRL25JUN90CE",
"last_price": 0.2,
"volume": 189800,
"average_price": 0.2,
"oi": 7958600,
"net_change": -0.1,
"total_buy_quantity": 1258400,
"total_sell_quantity": 696800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.3,
"last_trade_time": "1749549063109",
"oi_day_high": 8135400,
"oi_day_low": 7958600
},
"NSE_FO:PNB25JUN102CE": {
"ohlc": {
"open": 10.05,
"high": 10.05,
"low": 10,
"close": 10
},
"depth": {
"buy": [
{
"quantity": 8000,
"price": 10,
"orders": 1
},
{
"quantity": 16000,
"price": 9.95,
"orders": 2
},
{
"quantity": 8000,
"price": 9.85,
"orders": 1
},
{
"quantity": 16000,
"price": 9.7,
"orders": 1
},
{
"quantity": 32000,
"price": 9.65,
"orders": 1
}
],
"sell": [
{
"quantity": 8000,
"price": 10.1,
"orders": 1
},
{
"quantity": 16000,
"price": 10.15,
"orders": 2
},
{
"quantity": 16000,
"price": 10.2,
"orders": 2
},
{
"quantity": 32000,
"price": 10.5,
"orders": 1
},
{
"quantity": 88000,
"price": 10.6,
"orders": 2
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|130192",
"symbol": "PNB25JUN102CE",
"last_price": 10,
"volume": 40000,
"average_price": 10.02,
"oi": 2768000,
"net_change": -0.9,
"total_buy_quantity": 656000,
"total_sell_quantity": 560000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.9,
"last_trade_time": "1749549030599",
"oi_day_high": 2768000,
"oi_day_low": 2768000
},
"NSE_FO:EICHERMOT25JUN5400CE": {
"ohlc": {
"open": 111.95,
"high": 121.7,
"low": 90.95,
"close": 96.5
},
"depth": {
"buy": [
{
"quantity": 1400,
"price": 96.5,
"orders": 1
},
{
"quantity": 175,
"price": 96,
"orders": 1
},
{
"quantity": 175,
"price": 95.1,
"orders": 1
},
{
"quantity": 350,
"price": 95.05,
"orders": 1
},
{
"quantity": 175,
"price": 92.1,
"orders": 1
}
],
"sell": [
{
"quantity": 525,
"price": 97,
"orders": 1
},
{
"quantity": 350,
"price": 97.4,
"orders": 1
},
{
"quantity": 350,
"price": 97.6,
"orders": 1
},
{
"quantity": 350,
"price": 97.85,
"orders": 1
},
{
"quantity": 175,
"price": 97.9,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|88069",
"symbol": "EICHERMOT25JUN5400CE",
"last_price": 96.5,
"volume": 312200,
"average_price": 109.5,
"oi": 132475,
"net_change": -7.5,
"total_buy_quantity": 26600,
"total_sell_quantity": 36925,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 241.95,
"last_trade_time": "1749549596362",
"oi_day_high": 134750,
"oi_day_low": 120750
},
"NSE_FO:SONACOMS25JUN540PE": {
"ohlc": {
"open": 39.25,
"high": 39.25,
"low": 30.5,
"close": 33.6
},
"depth": {
"buy": [
{
"quantity": 775,
"price": 33.25,
"orders": 1
},
{
"quantity": 775,
"price": 32.85,
"orders": 1
},
{
"quantity": 3100,
"price": 31.45,
"orders": 1
},
{
"quantity": 775,
"price": 31,
"orders": 1
},
{
"quantity": 7750,
"price": 30.95,
"orders": 1
}
],
"sell": [
{
"quantity": 1550,
"price": 33.65,
"orders": 2
},
{
"quantity": 775,
"price": 33.95,
"orders": 1
},
{
"quantity": 1550,
"price": 34.15,
"orders": 1
},
{
"quantity": 775,
"price": 34.3,
"orders": 1
},
{
"quantity": 775,
"price": 34.95,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|139155",
"symbol": "SONACOMS25JUN540PE",
"last_price": 33.6,
"volume": 27125,
"average_price": 34.1,
"oi": 158875,
"net_change": 6.3,
"total_buy_quantity": 74400,
"total_sell_quantity": 91450,
"lower_circuit_limit": 5.15,
"upper_circuit_limit": 49.45,
"last_trade_time": "1749549557633",
"oi_day_high": 165075,
"oi_day_low": 158100
},
"NSE_FO:PAYTM25JUN880PE": {
"ohlc": {
"open": 5.75,
"high": 6.55,
"low": 5.5,
"close": 5.75
},
"depth": {
"buy": [
{
"quantity": 3250,
"price": 5.75,
"orders": 3
},
{
"quantity": 3900,
"price": 5.7,
"orders": 4
},
{
"quantity": 5200,
"price": 5.65,
"orders": 4
},
{
"quantity": 12350,
"price": 5.6,
"orders": 3
},
{
"quantity": 3900,
"price": 5.55,
"orders": 3
}
],
"sell": [
{
"quantity": 3900,
"price": 5.9,
"orders": 6
},
{
"quantity": 1950,
"price": 5.95,
"orders": 3
},
{
"quantity": 2600,
"price": 6,
"orders": 3
},
{
"quantity": 1950,
"price": 6.05,
"orders": 2
},
{
"quantity": 1950,
"price": 6.1,
"orders": 2
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|127707",
"symbol": "PAYTM25JUN880PE",
"last_price": 5.75,
"volume": 204100,
"average_price": 6.03,
"oi": 569400,
"net_change": -0.2,
"total_buy_quantity": 229450,
"total_sell_quantity": 256100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.75,
"last_trade_time": "1749549531321",
"oi_day_high": 587600,
"oi_day_low": 558350
},
"NSE_FO:CHOLAFIN25JUN1600CE": {
"ohlc": {
"open": 62.25,
"high": 63.25,
"low": 47,
"close": 54.5
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 54.9,
"orders": 1
},
{
"quantity": 625,
"price": 54.85,
"orders": 1
},
{
"quantity": 625,
"price": 54.8,
"orders": 1
},
{
"quantity": 625,
"price": 54.1,
"orders": 1
},
{
"quantity": 1250,
"price": 54.05,
"orders": 1
}
],
"sell": [
{
"quantity": 625,
"price": 55.6,
"orders": 1
},
{
"quantity": 1250,
"price": 55.75,
"orders": 1
},
{
"quantity": 1250,
"price": 56.15,
"orders": 2
},
{
"quantity": 625,
"price": 56.5,
"orders": 1
},
{
"quantity": 1250,
"price": 56.65,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|81171",
"symbol": "CHOLAFIN25JUN1600CE",
"last_price": 54.5,
"volume": 410625,
"average_price": 57.26,
"oi": 481875,
"net_change": -9.3,
"total_buy_quantity": 61250,
"total_sell_quantity": 85000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 134.4,
"last_trade_time": "1749549521166",
"oi_day_high": 523750,
"oi_day_low": 479375
},
"NSE_FO:AUROPHARMA25JUN1180CE": {
"ohlc": {
"open": 21.35,
"high": 26.55,
"low": 19.05,
"close": 23.8
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 23.7,
"orders": 1
},
{
"quantity": 550,
"price": 23.65,
"orders": 1
},
{
"quantity": 1100,
"price": 23.5,
"orders": 2
},
{
"quantity": 1100,
"price": 23.25,
"orders": 2
},
{
"quantity": 550,
"price": 20.6,
"orders": 1
}
],
"sell": [
{
"quantity": 550,
"price": 23.95,
"orders": 1
},
{
"quantity": 550,
"price": 24.1,
"orders": 1
},
{
"quantity": 550,
"price": 24.15,
"orders": 1
},
{
"quantity": 550,
"price": 24.3,
"orders": 1
},
{
"quantity": 550,
"price": 24.35,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|67390",
"symbol": "AUROPHARMA25JUN1180CE",
"last_price": 23.8,
"volume": 385000,
"average_price": 23.5,
"oi": 301950,
"net_change": 1.45,
"total_buy_quantity": 182600,
"total_sell_quantity": 118250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 52.05,
"last_trade_time": "1749549594016",
"oi_day_high": 302500,
"oi_day_low": 272250
},
"NSE_FO:INOXWIND25JUN190CE": {
"ohlc": {
"open": 4.7,
"high": 6.35,
"low": 4.25,
"close": 5.6
},
"depth": {
"buy": [
{
"quantity": 6450,
"price": 5.65,
"orders": 1
},
{
"quantity": 22575,
"price": 5.6,
"orders": 5
},
{
"quantity": 38700,
"price": 5.55,
"orders": 8
},
{
"quantity": 32250,
"price": 5.5,
"orders": 7
},
{
"quantity": 61275,
"price": 5.45,
"orders": 9
}
],
"sell": [
{
"quantity": 19350,
"price": 5.75,
"orders": 4
},
{
"quantity": 22575,
"price": 5.8,
"orders": 5
},
{
"quantity": 19350,
"price": 5.85,
"orders": 4
},
{
"quantity": 9675,
"price": 5.9,
"orders": 3
},
{
"quantity": 25800,
"price": 5.95,
"orders": 4
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|106311",
"symbol": "INOXWIND25JUN190CE",
"last_price": 5.6,
"volume": 4872975,
"average_price": 5.54,
"oi": 4972950,
"net_change": 0.7,
"total_buy_quantity": 1002975,
"total_sell_quantity": 1051350,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.9,
"last_trade_time": "1749549594405",
"oi_day_high": 5256750,
"oi_day_low": 4708500
},
"NSE_FO:TATAPOWER25JUN395CE": {
"ohlc": {
"open": 17.15,
"high": 23.2,
"low": 15.3,
"close": 21.25
},
"depth": {
"buy": [
{
"quantity": 5400,
"price": 21,
"orders": 4
},
{
"quantity": 5400,
"price": 20.95,
"orders": 4
},
{
"quantity": 4050,
"price": 20.9,
"orders": 3
},
{
"quantity": 1350,
"price": 20.85,
"orders": 1
},
{
"quantity": 1350,
"price": 20.8,
"orders": 1
}
],
"sell": [
{
"quantity": 5400,
"price": 21.2,
"orders": 4
},
{
"quantity": 6750,
"price": 21.25,
"orders": 4
},
{
"quantity": 5400,
"price": 21.3,
"orders": 4
},
{
"quantity": 2700,
"price": 21.35,
"orders": 2
},
{
"quantity": 2700,
"price": 21.4,
"orders": 2
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|130139",
"symbol": "TATAPOWER25JUN395CE",
"last_price": 21.25,
"volume": 851850,
"average_price": 18.55,
"oi": 1067850,
"net_change": 5.7,
"total_buy_quantity": 218700,
"total_sell_quantity": 201150,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 35.55,
"last_trade_time": "1749549564612",
"oi_day_high": 1188000,
"oi_day_low": 1063800
},
"NSE_FO:BOSCHLTD25JUN31250PE": {
"ohlc": {
"open": 300,
"high": 330,
"low": 266.85,
"close": 316.7
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 318.25,
"orders": 2
},
{
"quantity": 25,
"price": 318.2,
"orders": 1
},
{
"quantity": 750,
"price": 318.15,
"orders": 1
},
{
"quantity": 100,
"price": 241.7,
"orders": 1
},
{
"quantity": 250,
"price": 157.55,
"orders": 1
}
],
"sell": [
{
"quantity": 25,
"price": 518.4,
"orders": 1
},
{
"quantity": 25,
"price": 518.45,
"orders": 1
},
{
"quantity": 100,
"price": 554.1,
"orders": 1
},
{
"quantity": 75,
"price": 571.8,
"orders": 1
},
{
"quantity": 250,
"price": 575.7,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|76649",
"symbol": "BOSCHLTD25JUN31250PE",
"last_price": 316.7,
"volume": 425,
"average_price": 292.08,
"oi": 725,
"net_change": -27.3,
"total_buy_quantity": 2200,
"total_sell_quantity": 850,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 883.7,
"last_trade_time": "1749540979073",
"oi_day_high": 775,
"oi_day_low": 625
},
"NSE_FO:DRREDDY25JUN1240CE": {
"ohlc": {
"open": 82.8,
"high": 82.8,
"low": 82.8,
"close": 82.8
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 112.75,
"orders": 1
},
{
"quantity": 3125,
"price": 112.7,
"orders": 1
},
{
"quantity": 3125,
"price": 109.8,
"orders": 1
},
{
"quantity": 6250,
"price": 109,
"orders": 1
},
{
"quantity": 2500,
"price": 108.3,
"orders": 1
}
],
"sell": [
{
"quantity": 2500,
"price": 118.2,
"orders": 1
},
{
"quantity": 1250,
"price": 118.25,
"orders": 2
},
{
"quantity": 3125,
"price": 118.35,
"orders": 1
},
{
"quantity": 2500,
"price": 120.3,
"orders": 1
},
{
"quantity": 6250,
"price": 121.65,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|87621",
"symbol": "DRREDDY25JUN1240CE",
"last_price": 82.8,
"volume": 0,
"average_price": 0,
"oi": 84375,
"net_change": -0.05,
"total_buy_quantity": 40625,
"total_sell_quantity": 43750,
"lower_circuit_limit": 35.9,
"upper_circuit_limit": 184.5,
"last_trade_time": "1749462586000",
"oi_day_high": 84375,
"oi_day_low": 80000
},
"NSE_FO:YESBANK25JUN21PE": {
"ohlc": {
"open": 0.55,
"high": 0.6,
"low": 0.5,
"close": 0.6
},
"depth": {
"buy": [
{
"quantity": 1014000,
"price": 0.55,
"orders": 10
},
{
"quantity": 1612000,
"price": 0.5,
"orders": 17
},
{
"quantity": 4654000,
"price": 0.45,
"orders": 15
},
{
"quantity": 6110000,
"price": 0.4,
"orders": 21
},
{
"quantity": 7228000,
"price": 0.35,
"orders": 21
}
],
"sell": [
{
"quantity": 806000,
"price": 0.6,
"orders": 14
},
{
"quantity": 1560000,
"price": 0.65,
"orders": 18
},
{
"quantity": 1534000,
"price": 0.7,
"orders": 7
},
{
"quantity": 988000,
"price": 0.75,
"orders": 5
},
{
"quantity": 104000,
"price": 0.8,
"orders": 3
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|135909",
"symbol": "YESBANK25JUN21PE",
"last_price": 0.6,
"volume": 12896000,
"average_price": 0.55,
"oi": 75374000,
"net_change": 0.05,
"total_buy_quantity": 47996000,
"total_sell_quantity": 6526000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.55,
"last_trade_time": "1749549596463",
"oi_day_high": 76492000,
"oi_day_low": 74646000
},
"NSE_FO:ABB25JUN6000PE": {
"ohlc": {
"open": 64.35,
"high": 77.4,
"low": 59.65,
"close": 72
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 72,
"orders": 1
},
{
"quantity": 375,
"price": 71.75,
"orders": 1
},
{
"quantity": 250,
"price": 71.7,
"orders": 2
},
{
"quantity": 375,
"price": 71.15,
"orders": 1
},
{
"quantity": 125,
"price": 71.1,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 73.7,
"orders": 1
},
{
"quantity": 250,
"price": 73.85,
"orders": 2
},
{
"quantity": 500,
"price": 73.9,
"orders": 2
},
{
"quantity": 250,
"price": 73.95,
"orders": 1
},
{
"quantity": 375,
"price": 74.25,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|65310",
"symbol": "ABB25JUN6000PE",
"last_price": 72,
"volume": 61500,
"average_price": 68.95,
"oi": 134625,
"net_change": 5.6,
"total_buy_quantity": 24625,
"total_sell_quantity": 15250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 200.05,
"last_trade_time": "1749549373071",
"oi_day_high": 135875,
"oi_day_low": 122750
},
"NSE_FO:DALBHARAT25JUN2040PE": {
"ohlc": {
"open": 12.2,
"high": 12.6,
"low": 7.5,
"close": 7.8
},
"depth": {
"buy": [
{
"quantity": 1650,
"price": 8.3,
"orders": 2
},
{
"quantity": 275,
"price": 8.15,
"orders": 1
},
{
"quantity": 1375,
"price": 7.85,
"orders": 1
},
{
"quantity": 1375,
"price": 7.7,
"orders": 1
},
{
"quantity": 1375,
"price": 7.05,
"orders": 1
}
],
"sell": [
{
"quantity": 275,
"price": 10,
"orders": 1
},
{
"quantity": 275,
"price": 10.05,
"orders": 1
},
{
"quantity": 275,
"price": 10.1,
"orders": 1
},
{
"quantity": 275,
"price": 10.25,
"orders": 1
},
{
"quantity": 5500,
"price": 10.3,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|84821",
"symbol": "DALBHARAT25JUN2040PE",
"last_price": 7.8,
"volume": 17875,
"average_price": 9.15,
"oi": 14300,
"net_change": -9.85,
"total_buy_quantity": 73425,
"total_sell_quantity": 36850,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 47.7,
"last_trade_time": "1749546286368",
"oi_day_high": 16225,
"oi_day_low": 13475
},
"NSE_FO:NATIONALUM25JUN185CE": {
"ohlc": {
"open": 8.05,
"high": 12.35,
"low": 8.05,
"close": 9.35
},
"depth": {
"buy": [
{
"quantity": 15000,
"price": 9.15,
"orders": 4
},
{
"quantity": 26250,
"price": 9.1,
"orders": 6
},
{
"quantity": 11250,
"price": 9.05,
"orders": 2
},
{
"quantity": 7500,
"price": 9,
"orders": 2
},
{
"quantity": 33750,
"price": 8.9,
"orders": 3
}
],
"sell": [
{
"quantity": 7500,
"price": 9.25,
"orders": 2
},
{
"quantity": 7500,
"price": 9.3,
"orders": 2
},
{
"quantity": 26250,
"price": 9.35,
"orders": 6
},
{
"quantity": 11250,
"price": 9.4,
"orders": 3
},
{
"quantity": 11250,
"price": 9.45,
"orders": 2
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|115411",
"symbol": "NATIONALUM25JUN185CE",
"last_price": 9.35,
"volume": 5760000,
"average_price": 10.36,
"oi": 3161250,
"net_change": 2.3,
"total_buy_quantity": 648750,
"total_sell_quantity": 510000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.05,
"last_trade_time": "1749549595102",
"oi_day_high": 4087500,
"oi_day_low": 3123750
},
"NSE_FO:MARUTI25JUN12400PE": {
"ohlc": {
"open": 120,
"high": 169.4,
"low": 84.55,
"close": 163.2
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 163.25,
"orders": 1
},
{
"quantity": 50,
"price": 163.2,
"orders": 1
},
{
"quantity": 50,
"price": 163.05,
"orders": 1
},
{
"quantity": 300,
"price": 163,
"orders": 2
},
{
"quantity": 150,
"price": 162.95,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 167.1,
"orders": 2
},
{
"quantity": 50,
"price": 167.15,
"orders": 1
},
{
"quantity": 150,
"price": 167.2,
"orders": 2
},
{
"quantity": 100,
"price": 167.45,
"orders": 1
},
{
"quantity": 50,
"price": 168.45,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|118050",
"symbol": "MARUTI25JUN12400PE",
"last_price": 163.2,
"volume": 204450,
"average_price": 124.76,
"oi": 57950,
"net_change": 50.55,
"total_buy_quantity": 21650,
"total_sell_quantity": 5550,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 488.85,
"last_trade_time": "1749549598149",
"oi_day_high": 64950,
"oi_day_low": 55850
},
"NSE_FO:SBICARD25JUN910CE": {
"ohlc": {
"open": 100.05,
"high": 100.45,
"low": 100.05,
"close": 100.45
},
"depth": {
"buy": [
{
"quantity": 800,
"price": 94.25,
"orders": 1
},
{
"quantity": 800,
"price": 94.2,
"orders": 1
},
{
"quantity": 800,
"price": 94.1,
"orders": 1
},
{
"quantity": 4000,
"price": 91.1,
"orders": 1
},
{
"quantity": 3200,
"price": 90.9,
"orders": 1
}
],
"sell": [
{
"quantity": 800,
"price": 98.35,
"orders": 1
},
{
"quantity": 800,
"price": 98.55,
"orders": 1
},
{
"quantity": 3200,
"price": 98.65,
"orders": 1
},
{
"quantity": 8000,
"price": 100.65,
"orders": 1
},
{
"quantity": 800,
"price": 100.85,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|124902",
"symbol": "SBICARD25JUN910CE",
"last_price": 100.45,
"volume": 2400,
"average_price": 100.31,
"oi": 33600,
"net_change": 13.2,
"total_buy_quantity": 59200,
"total_sell_quantity": 67200,
"lower_circuit_limit": 63.6,
"upper_circuit_limit": 157.7,
"last_trade_time": "1749534625899",
"oi_day_high": 33600,
"oi_day_low": 33600
},
"NSE_FO:VBL25JUN480CE": {
"ohlc": {
"open": 12.75,
"high": 14.9,
"low": 10.3,
"close": 10.85
},
"depth": {
"buy": [
{
"quantity": 1750,
"price": 10.8,
"orders": 1
},
{
"quantity": 1750,
"price": 10.75,
"orders": 1
},
{
"quantity": 6125,
"price": 10.7,
"orders": 6
},
{
"quantity": 10500,
"price": 10.65,
"orders": 9
},
{
"quantity": 1750,
"price": 10.6,
"orders": 2
}
],
"sell": [
{
"quantity": 2625,
"price": 10.85,
"orders": 2
},
{
"quantity": 7000,
"price": 10.9,
"orders": 5
},
{
"quantity": 5250,
"price": 10.95,
"orders": 5
},
{
"quantity": 5250,
"price": 11,
"orders": 6
},
{
"quantity": 1750,
"price": 11.05,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|145785",
"symbol": "VBL25JUN480CE",
"last_price": 10.85,
"volume": 4115125,
"average_price": 13.04,
"oi": 2323125,
"net_change": -0.45,
"total_buy_quantity": 266875,
"total_sell_quantity": 644875,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.3,
"last_trade_time": "1749549598080",
"oi_day_high": 2323125,
"oi_day_low": 1902250
},
"NSE_FO:TATACONSUM25JUN1110CE": {
"ohlc": {
"open": 28.1,
"high": 31.85,
"low": 23.2,
"close": 23.55
},
"depth": {
"buy": [
{
"quantity": 1368,
"price": 23.3,
"orders": 3
},
{
"quantity": 912,
"price": 23.25,
"orders": 1
},
{
"quantity": 456,
"price": 23.2,
"orders": 1
},
{
"quantity": 1368,
"price": 23.15,
"orders": 3
},
{
"quantity": 456,
"price": 23.1,
"orders": 1
}
],
"sell": [
{
"quantity": 912,
"price": 23.55,
"orders": 2
},
{
"quantity": 456,
"price": 23.6,
"orders": 1
},
{
"quantity": 1368,
"price": 23.65,
"orders": 3
},
{
"quantity": 456,
"price": 23.7,
"orders": 1
},
{
"quantity": 912,
"price": 23.9,
"orders": 2
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|129329",
"symbol": "TATACONSUM25JUN1110CE",
"last_price": 23.55,
"volume": 133152,
"average_price": 28.21,
"oi": 75696,
"net_change": -5.5,
"total_buy_quantity": 34656,
"total_sell_quantity": 44232,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 59.55,
"last_trade_time": "1749549591439",
"oi_day_high": 75696,
"oi_day_low": 57912
},
"NSE_FO:OIL25JUN440PE": {
"ohlc": {
"open": 13.5,
"high": 14.35,
"low": 10.8,
"close": 12.35
},
"depth": {
"buy": [
{
"quantity": 3225,
"price": 12.35,
"orders": 3
},
{
"quantity": 2150,
"price": 12.3,
"orders": 2
},
{
"quantity": 3225,
"price": 12.25,
"orders": 3
},
{
"quantity": 1075,
"price": 12.2,
"orders": 1
},
{
"quantity": 1075,
"price": 12.1,
"orders": 1
}
],
"sell": [
{
"quantity": 2150,
"price": 12.55,
"orders": 2
},
{
"quantity": 1075,
"price": 12.6,
"orders": 1
},
{
"quantity": 2150,
"price": 12.65,
"orders": 2
},
{
"quantity": 3225,
"price": 12.7,
"orders": 1
},
{
"quantity": 1075,
"price": 12.75,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|126150",
"symbol": "OIL25JUN440PE",
"last_price": 12.35,
"volume": 206400,
"average_price": 12.2,
"oi": 101050,
"net_change": -2.2,
"total_buy_quantity": 178450,
"total_sell_quantity": 185975,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 34.55,
"last_trade_time": "1749549439796",
"oi_day_high": 105350,
"oi_day_low": 87075
},
"NSE_FO:ICICIBANK25JUN1460PE": {
"ohlc": {
"open": 32.95,
"high": 45.1,
"low": 32.45,
"close": 41
},
"depth": {
"buy": [
{
"quantity": 1400,
"price": 40.95,
"orders": 2
},
{
"quantity": 700,
"price": 40.65,
"orders": 1
},
{
"quantity": 1400,
"price": 40.6,
"orders": 2
},
{
"quantity": 700,
"price": 40.5,
"orders": 1
},
{
"quantity": 1400,
"price": 40.45,
"orders": 1
}
],
"sell": [
{
"quantity": 700,
"price": 41.3,
"orders": 1
},
{
"quantity": 700,
"price": 41.35,
"orders": 1
},
{
"quantity": 700,
"price": 41.4,
"orders": 1
},
{
"quantity": 700,
"price": 41.45,
"orders": 1
},
{
"quantity": 2100,
"price": 41.55,
"orders": 3
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|100159",
"symbol": "ICICIBANK25JUN1460PE",
"last_price": 41,
"volume": 752500,
"average_price": 40.18,
"oi": 1510600,
"net_change": 7.95,
"total_buy_quantity": 101500,
"total_sell_quantity": 97300,
"lower_circuit_limit": 0.6,
"upper_circuit_limit": 95.55,
"last_trade_time": "1749549590468",
"oi_day_high": 1766100,
"oi_day_low": 1510600
},
"NSE_FO:SJVN25JUN102CE": {
"ohlc": {
"open": 4.25,
"high": 5.65,
"low": 4,
"close": 4.2
},
"depth": {
"buy": [
{
"quantity": 9450,
"price": 4.35,
"orders": 2
},
{
"quantity": 18900,
"price": 4.3,
"orders": 4
},
{
"quantity": 28350,
"price": 4.25,
"orders": 5
},
{
"quantity": 9450,
"price": 4.2,
"orders": 2
},
{
"quantity": 18900,
"price": 4.15,
"orders": 3
}
],
"sell": [
{
"quantity": 14175,
"price": 4.45,
"orders": 3
},
{
"quantity": 18900,
"price": 4.5,
"orders": 4
},
{
"quantity": 18900,
"price": 4.55,
"orders": 3
},
{
"quantity": 9450,
"price": 4.6,
"orders": 2
},
{
"quantity": 9450,
"price": 4.65,
"orders": 2
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|138511",
"symbol": "SJVN25JUN102CE",
"last_price": 4.2,
"volume": 207900,
"average_price": 4.63,
"oi": 670950,
"net_change": -0.1,
"total_buy_quantity": 614250,
"total_sell_quantity": 756000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.3,
"last_trade_time": "1749549301372",
"oi_day_high": 722925,
"oi_day_low": 666225
},
"NSE_FO:IIFL25JUN430CE": {
"ohlc": {
"open": 57,
"high": 57,
"low": 54.65,
"close": 55.55
},
"depth": {
"buy": [
{
"quantity": 1550,
"price": 52.3,
"orders": 1
},
{
"quantity": 7750,
"price": 51.5,
"orders": 1
},
{
"quantity": 15500,
"price": 51,
"orders": 1
},
{
"quantity": 6200,
"price": 50.9,
"orders": 1
},
{
"quantity": 15500,
"price": 50.35,
"orders": 1
}
],
"sell": [
{
"quantity": 1550,
"price": 54.25,
"orders": 1
},
{
"quantity": 1550,
"price": 54.3,
"orders": 1
},
{
"quantity": 6200,
"price": 55.6,
"orders": 1
},
{
"quantity": 15500,
"price": 56.3,
"orders": 1
},
{
"quantity": 1550,
"price": 57.45,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|37866",
"symbol": "IIFL25JUN430CE",
"last_price": 55.55,
"volume": 10850,
"average_price": 55.61,
"oi": 82150,
"net_change": 0.3,
"total_buy_quantity": 130200,
"total_sell_quantity": 130200,
"lower_circuit_limit": 17.8,
"upper_circuit_limit": 92.7,
"last_trade_time": "1749540850712",
"oi_day_high": 89900,
"oi_day_low": 82150
},
"NSE_FO:CIPLA25JUN1480CE": {
"ohlc": {
"open": 47.3,
"high": 49.05,
"low": 43.3,
"close": 44.25
},
"depth": {
"buy": [
{
"quantity": 650,
"price": 44.3,
"orders": 2
},
{
"quantity": 325,
"price": 44.25,
"orders": 1
},
{
"quantity": 325,
"price": 44.2,
"orders": 1
},
{
"quantity": 1300,
"price": 44.15,
"orders": 2
},
{
"quantity": 325,
"price": 44.1,
"orders": 1
}
],
"sell": [
{
"quantity": 325,
"price": 44.75,
"orders": 1
},
{
"quantity": 325,
"price": 44.8,
"orders": 1
},
{
"quantity": 325,
"price": 44.9,
"orders": 1
},
{
"quantity": 1300,
"price": 45.5,
"orders": 2
},
{
"quantity": 975,
"price": 45.6,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|81722",
"symbol": "CIPLA25JUN1480CE",
"last_price": 44.25,
"volume": 134875,
"average_price": 46.33,
"oi": 135200,
"net_change": 0.5,
"total_buy_quantity": 107900,
"total_sell_quantity": 57200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 87.45,
"last_trade_time": "1749549552354",
"oi_day_high": 184925,
"oi_day_low": 135200
},
"NSE_FO:NMDC25JUN72CE": {
"ohlc": {
"open": 3.75,
"high": 4.1,
"low": 3.25,
"close": 3.25
},
"depth": {
"buy": [
{
"quantity": 108000,
"price": 3.25,
"orders": 6
},
{
"quantity": 81000,
"price": 3.2,
"orders": 5
},
{
"quantity": 175500,
"price": 3.15,
"orders": 8
},
{
"quantity": 81000,
"price": 3.1,
"orders": 5
},
{
"quantity": 162000,
"price": 3.05,
"orders": 7
}
],
"sell": [
{
"quantity": 54000,
"price": 3.3,
"orders": 2
},
{
"quantity": 175500,
"price": 3.35,
"orders": 9
},
{
"quantity": 108000,
"price": 3.4,
"orders": 7
},
{
"quantity": 162000,
"price": 3.45,
"orders": 6
},
{
"quantity": 81000,
"price": 3.5,
"orders": 4
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|124229",
"symbol": "NMDC25JUN72CE",
"last_price": 3.25,
"volume": 4900500,
"average_price": 3.58,
"oi": 5278500,
"net_change": -0.1,
"total_buy_quantity": 1768500,
"total_sell_quantity": 2025000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.35,
"last_trade_time": "1749549452048",
"oi_day_high": 6520500,
"oi_day_low": 5278500
},
"NSE_FO:TATATECH25JUN770CE": {
"ohlc": {
"open": 21.45,
"high": 31.8,
"low": 18.35,
"close": 25.2
},
"depth": {
"buy": [
{
"quantity": 2100,
"price": 25.2,
"orders": 3
},
{
"quantity": 1400,
"price": 25.1,
"orders": 2
},
{
"quantity": 1400,
"price": 25.05,
"orders": 2
},
{
"quantity": 2100,
"price": 25,
"orders": 3
},
{
"quantity": 700,
"price": 24.95,
"orders": 1
}
],
"sell": [
{
"quantity": 1400,
"price": 25.45,
"orders": 2
},
{
"quantity": 1400,
"price": 25.5,
"orders": 2
},
{
"quantity": 2100,
"price": 25.55,
"orders": 2
},
{
"quantity": 700,
"price": 25.6,
"orders": 1
},
{
"quantity": 700,
"price": 25.65,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|130683",
"symbol": "TATATECH25JUN770CE",
"last_price": 25.2,
"volume": 1471400,
"average_price": 25,
"oi": 344400,
"net_change": 5.7,
"total_buy_quantity": 134400,
"total_sell_quantity": 123900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 42.8,
"last_trade_time": "1749549596193",
"oi_day_high": 652400,
"oi_day_low": 325500
},
"NSE_FO:LTIM25JUN5150PE": {
"ohlc": {
"open": 52.5,
"high": 55.05,
"low": 31.7,
"close": 35.9
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 33.35,
"orders": 1
},
{
"quantity": 150,
"price": 33.3,
"orders": 1
},
{
"quantity": 150,
"price": 32.7,
"orders": 1
},
{
"quantity": 150,
"price": 32.65,
"orders": 1
},
{
"quantity": 150,
"price": 31.25,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 34.55,
"orders": 1
},
{
"quantity": 900,
"price": 34.75,
"orders": 2
},
{
"quantity": 150,
"price": 34.95,
"orders": 1
},
{
"quantity": 150,
"price": 35.15,
"orders": 1
},
{
"quantity": 150,
"price": 35.8,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|111029",
"symbol": "LTIM25JUN5150PE",
"last_price": 35.9,
"volume": 65850,
"average_price": 41.37,
"oi": 12000,
"net_change": -34.45,
"total_buy_quantity": 26850,
"total_sell_quantity": 26250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 180.9,
"last_trade_time": "1749549277772",
"oi_day_high": 16650,
"oi_day_low": 12000
},
"NSE_FO:KOTAKBANK25JUN2080CE": {
"ohlc": {
"open": 76.65,
"high": 103.3,
"low": 75.6,
"close": 83.15
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 82,
"orders": 1
},
{
"quantity": 400,
"price": 81.95,
"orders": 1
},
{
"quantity": 400,
"price": 81.75,
"orders": 1
},
{
"quantity": 400,
"price": 81.7,
"orders": 1
},
{
"quantity": 2800,
"price": 81.1,
"orders": 2
}
],
"sell": [
{
"quantity": 800,
"price": 82.75,
"orders": 2
},
{
"quantity": 400,
"price": 82.8,
"orders": 1
},
{
"quantity": 400,
"price": 83.85,
"orders": 1
},
{
"quantity": 1200,
"price": 83.9,
"orders": 1
},
{
"quantity": 800,
"price": 83.95,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|112327",
"symbol": "KOTAKBANK25JUN2080CE",
"last_price": 83.15,
"volume": 132400,
"average_price": 88.76,
"oi": 327600,
"net_change": 7.7,
"total_buy_quantity": 45200,
"total_sell_quantity": 54000,
"lower_circuit_limit": 8.45,
"upper_circuit_limit": 199.9,
"last_trade_time": "1749549580542",
"oi_day_high": 345200,
"oi_day_low": 325200
},
"NSE_FO:AMBUJACEM25JUN560CE": {
"ohlc": {
"open": 12.25,
"high": 16.55,
"low": 11.6,
"close": 12.55
},
"depth": {
"buy": [
{
"quantity": 2700,
"price": 12.35,
"orders": 3
},
{
"quantity": 2700,
"price": 12.3,
"orders": 3
},
{
"quantity": 4500,
"price": 12.25,
"orders": 5
},
{
"quantity": 1800,
"price": 12.2,
"orders": 2
},
{
"quantity": 900,
"price": 12.15,
"orders": 1
}
],
"sell": [
{
"quantity": 2700,
"price": 12.55,
"orders": 3
},
{
"quantity": 2700,
"price": 12.6,
"orders": 3
},
{
"quantity": 2700,
"price": 12.65,
"orders": 3
},
{
"quantity": 1800,
"price": 12.7,
"orders": 2
},
{
"quantity": 1800,
"price": 12.75,
"orders": 2
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|67646",
"symbol": "AMBUJACEM25JUN560CE",
"last_price": 12.55,
"volume": 2305800,
"average_price": 13.63,
"oi": 854100,
"net_change": 0.6,
"total_buy_quantity": 139500,
"total_sell_quantity": 162900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.95,
"last_trade_time": "1749549596183",
"oi_day_high": 854100,
"oi_day_low": 753300
},
"NSE_FO:PHOENIXLTD25JUN1600CE": {
"ohlc": {
"open": 65.4,
"high": 90,
"low": 62.4,
"close": 69.8
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 69.65,
"orders": 1
},
{
"quantity": 350,
"price": 69.6,
"orders": 1
},
{
"quantity": 350,
"price": 69.5,
"orders": 1
},
{
"quantity": 350,
"price": 69.45,
"orders": 1
},
{
"quantity": 350,
"price": 69.15,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 69.8,
"orders": 1
},
{
"quantity": 1400,
"price": 70,
"orders": 1
},
{
"quantity": 350,
"price": 70.35,
"orders": 1
},
{
"quantity": 700,
"price": 70.5,
"orders": 2
},
{
"quantity": 350,
"price": 70.75,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|128697",
"symbol": "PHOENIXLTD25JUN1600CE",
"last_price": 69.8,
"volume": 456400,
"average_price": 76.87,
"oi": 170450,
"net_change": 5.35,
"total_buy_quantity": 51100,
"total_sell_quantity": 95200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 136.6,
"last_trade_time": "1749549589069",
"oi_day_high": 222250,
"oi_day_low": 160650
},
"NSE_FO:NCC25JUN237.5CE": {
"ohlc": {
"open": 9.2,
"high": 9.65,
"low": 7.95,
"close": 8
},
"depth": {
"buy": [
{
"quantity": 5325,
"price": 7.95,
"orders": 3
},
{
"quantity": 3550,
"price": 7.9,
"orders": 2
},
{
"quantity": 3550,
"price": 7.85,
"orders": 2
},
{
"quantity": 1775,
"price": 7.8,
"orders": 1
},
{
"quantity": 3550,
"price": 7.75,
"orders": 2
}
],
"sell": [
{
"quantity": 3550,
"price": 8.1,
"orders": 2
},
{
"quantity": 1775,
"price": 8.15,
"orders": 1
},
{
"quantity": 1775,
"price": 8.2,
"orders": 1
},
{
"quantity": 1775,
"price": 8.25,
"orders": 1
},
{
"quantity": 1775,
"price": 8.3,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|116237",
"symbol": "NCC25JUN237.5CE",
"last_price": 8,
"volume": 156200,
"average_price": 8.73,
"oi": 136675,
"net_change": -1.05,
"total_buy_quantity": 220100,
"total_sell_quantity": 250275,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.05,
"last_trade_time": "1749549518850",
"oi_day_high": 156200,
"oi_day_low": 122475
},
"NSE_FO:HAVELLS25JUN1560CE": {
"ohlc": {
"open": 24.95,
"high": 44.85,
"low": 18.75,
"close": 36.95
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 36.65,
"orders": 1
},
{
"quantity": 500,
"price": 36.6,
"orders": 1
},
{
"quantity": 500,
"price": 36.55,
"orders": 1
},
{
"quantity": 1500,
"price": 36.5,
"orders": 3
},
{
"quantity": 500,
"price": 36.25,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 37.15,
"orders": 1
},
{
"quantity": 1000,
"price": 37.2,
"orders": 2
},
{
"quantity": 500,
"price": 37.25,
"orders": 1
},
{
"quantity": 1000,
"price": 37.3,
"orders": 2
},
{
"quantity": 500,
"price": 37.35,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|92607",
"symbol": "HAVELLS25JUN1560CE",
"last_price": 36.95,
"volume": 1038500,
"average_price": 34.4,
"oi": 203500,
"net_change": 13,
"total_buy_quantity": 191500,
"total_sell_quantity": 65000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 59.15,
"last_trade_time": "1749549586011",
"oi_day_high": 339000,
"oi_day_low": 203500
},
"NSE_FO:SYNGENE25JUN650CE": {
"ohlc": {
"open": 20.25,
"high": 26.45,
"low": 18.7,
"close": 19.2
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 19.3,
"orders": 1
},
{
"quantity": 2000,
"price": 19.05,
"orders": 1
},
{
"quantity": 1000,
"price": 18.65,
"orders": 1
},
{
"quantity": 1000,
"price": 18.6,
"orders": 1
},
{
"quantity": 3000,
"price": 18.55,
"orders": 2
}
],
"sell": [
{
"quantity": 1000,
"price": 19.45,
"orders": 1
},
{
"quantity": 1000,
"price": 19.5,
"orders": 1
},
{
"quantity": 1000,
"price": 19.55,
"orders": 1
},
{
"quantity": 2000,
"price": 19.6,
"orders": 2
},
{
"quantity": 1000,
"price": 19.85,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|128479",
"symbol": "SYNGENE25JUN650CE",
"last_price": 19.2,
"volume": 568000,
"average_price": 22.12,
"oi": 484000,
"net_change": -0.3,
"total_buy_quantity": 138000,
"total_sell_quantity": 120000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 40.75,
"last_trade_time": "1749549442438",
"oi_day_high": 597000,
"oi_day_low": 483000
},
"NSE_FO:TIINDIA25JUN3050PE": {
"ohlc": {
"open": 75,
"high": 82.3,
"low": 59.25,
"close": 60.75
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 60.8,
"orders": 1
},
{
"quantity": 150,
"price": 60.75,
"orders": 1
},
{
"quantity": 150,
"price": 60.65,
"orders": 1
},
{
"quantity": 300,
"price": 60.05,
"orders": 1
},
{
"quantity": 300,
"price": 58.55,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 62,
"orders": 1
},
{
"quantity": 450,
"price": 62.95,
"orders": 2
},
{
"quantity": 150,
"price": 63.15,
"orders": 1
},
{
"quantity": 300,
"price": 65.05,
"orders": 2
},
{
"quantity": 150,
"price": 65.5,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|131721",
"symbol": "TIINDIA25JUN3050PE",
"last_price": 60.75,
"volume": 18450,
"average_price": 67.14,
"oi": 22200,
"net_change": -21.3,
"total_buy_quantity": 20850,
"total_sell_quantity": 29700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 189.35,
"last_trade_time": "1749549380488",
"oi_day_high": 22800,
"oi_day_low": 17550
},
"NSE_FO:TCS25JUN3500PE": {
"ohlc": {
"open": 90.95,
"high": 93,
"low": 56.85,
"close": 71.35
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 70.6,
"orders": 1
},
{
"quantity": 175,
"price": 70.55,
"orders": 1
},
{
"quantity": 700,
"price": 70.5,
"orders": 4
},
{
"quantity": 350,
"price": 70.35,
"orders": 2
},
{
"quantity": 175,
"price": 70.3,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 71.1,
"orders": 1
},
{
"quantity": 525,
"price": 71.35,
"orders": 2
},
{
"quantity": 175,
"price": 71.4,
"orders": 1
},
{
"quantity": 350,
"price": 71.45,
"orders": 2
},
{
"quantity": 175,
"price": 71.8,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|131037",
"symbol": "TCS25JUN3500PE",
"last_price": 71.35,
"volume": 506625,
"average_price": 67.72,
"oi": 615825,
"net_change": -23.5,
"total_buy_quantity": 30275,
"total_sell_quantity": 31675,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 181.6,
"last_trade_time": "1749549588260",
"oi_day_high": 618450,
"oi_day_low": 608300
},
"NSE_FO:MUTHOOTFIN25JUN2060PE": {
"ohlc": {
"open": 1.5,
"high": 1.5,
"low": 1.5,
"close": 1.5
},
"depth": {
"buy": [
{
"quantity": 275,
"price": 0.95,
"orders": 1
},
{
"quantity": 275,
"price": 0.9,
"orders": 1
},
{
"quantity": 825,
"price": 0.7,
"orders": 1
},
{
"quantity": 7700,
"price": 0.65,
"orders": 1
},
{
"quantity": 6600,
"price": 0.6,
"orders": 1
}
],
"sell": [
{
"quantity": 11275,
"price": 7,
"orders": 2
},
{
"quantity": 11000,
"price": 7.05,
"orders": 1
},
{
"quantity": 1100,
"price": 11.45,
"orders": 1
},
{
"quantity": 275,
"price": 11.65,
"orders": 1
},
{
"quantity": 1375,
"price": 14.85,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|115172",
"symbol": "MUTHOOTFIN25JUN2060PE",
"last_price": 1.5,
"volume": 0,
"average_price": 0,
"oi": 49775,
"net_change": -0.05,
"total_buy_quantity": 49225,
"total_sell_quantity": 30525,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.55,
"last_trade_time": "1749463118000",
"oi_day_high": 53625,
"oi_day_low": 49775
},
"NSE_FO:DLF25JUN800PE": {
"ohlc": {
"open": 2.4,
"high": 3.05,
"low": 2.4,
"close": 2.75
},
"depth": {
"buy": [
{
"quantity": 3300,
"price": 2.7,
"orders": 2
},
{
"quantity": 6600,
"price": 2.65,
"orders": 4
},
{
"quantity": 50325,
"price": 2.6,
"orders": 11
},
{
"quantity": 10725,
"price": 2.55,
"orders": 7
},
{
"quantity": 24750,
"price": 2.5,
"orders": 10
}
],
"sell": [
{
"quantity": 2475,
"price": 2.75,
"orders": 3
},
{
"quantity": 6600,
"price": 2.8,
"orders": 5
},
{
"quantity": 6600,
"price": 2.85,
"orders": 4
},
{
"quantity": 12375,
"price": 2.9,
"orders": 7
},
{
"quantity": 42075,
"price": 2.95,
"orders": 9
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|86622",
"symbol": "DLF25JUN800PE",
"last_price": 2.75,
"volume": 775500,
"average_price": 2.76,
"oi": 1555125,
"net_change": 0.1,
"total_buy_quantity": 427350,
"total_sell_quantity": 383625,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.65,
"last_trade_time": "1749549550469",
"oi_day_high": 1665675,
"oi_day_low": 1551825
},
"NSE_FO:ADANIENSOL25JUN880PE": {
"ohlc": {
"open": 17.5,
"high": 20.65,
"low": 12.5,
"close": 12.9
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 12.7,
"orders": 1
},
{
"quantity": 1875,
"price": 12.65,
"orders": 3
},
{
"quantity": 625,
"price": 12.6,
"orders": 1
},
{
"quantity": 1875,
"price": 12.45,
"orders": 2
},
{
"quantity": 625,
"price": 12.3,
"orders": 1
}
],
"sell": [
{
"quantity": 1250,
"price": 12.9,
"orders": 2
},
{
"quantity": 625,
"price": 12.95,
"orders": 1
},
{
"quantity": 1875,
"price": 13,
"orders": 3
},
{
"quantity": 625,
"price": 13.05,
"orders": 1
},
{
"quantity": 625,
"price": 13.1,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|66304",
"symbol": "ADANIENSOL25JUN880PE",
"last_price": 12.9,
"volume": 628750,
"average_price": 15.22,
"oi": 333750,
"net_change": -5.65,
"total_buy_quantity": 231875,
"total_sell_quantity": 95000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 55.25,
"last_trade_time": "1749549564404",
"oi_day_high": 333750,
"oi_day_low": 256250
},
"NSE_FO:SAIL25JUN130PE": {
"ohlc": {
"open": 1.6,
"high": 1.9,
"low": 1.45,
"close": 1.85
},
"depth": {
"buy": [
{
"quantity": 20000,
"price": 1.8,
"orders": 2
},
{
"quantity": 52000,
"price": 1.75,
"orders": 9
},
{
"quantity": 44000,
"price": 1.7,
"orders": 6
},
{
"quantity": 40000,
"price": 1.65,
"orders": 5
},
{
"quantity": 48000,
"price": 1.6,
"orders": 11
}
],
"sell": [
{
"quantity": 44000,
"price": 1.85,
"orders": 5
},
{
"quantity": 132000,
"price": 1.9,
"orders": 12
},
{
"quantity": 92000,
"price": 1.95,
"orders": 13
},
{
"quantity": 224000,
"price": 2,
"orders": 15
},
{
"quantity": 64000,
"price": 2.05,
"orders": 8
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|135254",
"symbol": "SAIL25JUN130PE",
"last_price": 1.85,
"volume": 2676000,
"average_price": 1.72,
"oi": 4528000,
"net_change": 0.15,
"total_buy_quantity": 1144000,
"total_sell_quantity": 1632000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.7,
"last_trade_time": "1749549559044",
"oi_day_high": 4820000,
"oi_day_low": 4508000
},
"NSE_FO:CDSL25JUN1520PE": {
"ohlc": {
"open": 3.3,
"high": 3.3,
"low": 2.25,
"close": 2.7
},
"depth": {
"buy": [
{
"quantity": 1050,
"price": 2.15,
"orders": 3
},
{
"quantity": 1400,
"price": 2.1,
"orders": 1
},
{
"quantity": 10500,
"price": 2,
"orders": 1
},
{
"quantity": 1050,
"price": 1.5,
"orders": 1
},
{
"quantity": 7000,
"price": 1.2,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 3,
"orders": 1
},
{
"quantity": 350,
"price": 3.2,
"orders": 1
},
{
"quantity": 350,
"price": 3.25,
"orders": 1
},
{
"quantity": 700,
"price": 3.35,
"orders": 1
},
{
"quantity": 700,
"price": 3.45,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|79658",
"symbol": "CDSL25JUN1520PE",
"last_price": 2.7,
"volume": 22050,
"average_price": 2.61,
"oi": 228550,
"net_change": -0.3,
"total_buy_quantity": 103600,
"total_sell_quantity": 49000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23,
"last_trade_time": "1749549575504",
"oi_day_high": 235900,
"oi_day_low": 228550
},
"NSE_FO:INDUSTOWER25JUN390CE": {
"ohlc": {
"open": 14.15,
"high": 14.4,
"low": 11.55,
"close": 12.2
},
"depth": {
"buy": [
{
"quantity": 6800,
"price": 12.15,
"orders": 4
},
{
"quantity": 6800,
"price": 12.1,
"orders": 4
},
{
"quantity": 11900,
"price": 12.05,
"orders": 6
},
{
"quantity": 8500,
"price": 12,
"orders": 3
},
{
"quantity": 3400,
"price": 11.95,
"orders": 2
}
],
"sell": [
{
"quantity": 1700,
"price": 12.3,
"orders": 1
},
{
"quantity": 3400,
"price": 12.35,
"orders": 2
},
{
"quantity": 5100,
"price": 12.4,
"orders": 3
},
{
"quantity": 1700,
"price": 12.45,
"orders": 1
},
{
"quantity": 1700,
"price": 12.5,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|105391",
"symbol": "INDUSTOWER25JUN390CE",
"last_price": 12.2,
"volume": 1543600,
"average_price": 12.81,
"oi": 1487500,
"net_change": -1.9,
"total_buy_quantity": 256700,
"total_sell_quantity": 423300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 34.1,
"last_trade_time": "1749549590378",
"oi_day_high": 1502800,
"oi_day_low": 1390600
},
"NSE_FO:RELIANCE25JUN1420PE": {
"ohlc": {
"open": 10.3,
"high": 13.35,
"low": 9.5,
"close": 13.15
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 13.1,
"orders": 1
},
{
"quantity": 3000,
"price": 13.05,
"orders": 4
},
{
"quantity": 8000,
"price": 13,
"orders": 11
},
{
"quantity": 5500,
"price": 12.95,
"orders": 8
},
{
"quantity": 4000,
"price": 12.9,
"orders": 4
}
],
"sell": [
{
"quantity": 2500,
"price": 13.2,
"orders": 5
},
{
"quantity": 4500,
"price": 13.25,
"orders": 7
},
{
"quantity": 5000,
"price": 13.3,
"orders": 6
},
{
"quantity": 4500,
"price": 13.35,
"orders": 5
},
{
"quantity": 3000,
"price": 13.4,
"orders": 3
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|134976",
"symbol": "RELIANCE25JUN1420PE",
"last_price": 13.15,
"volume": 2372000,
"average_price": 11.21,
"oi": 2163000,
"net_change": 1.85,
"total_buy_quantity": 264000,
"total_sell_quantity": 177000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.85,
"last_trade_time": "1749549589813",
"oi_day_high": 2339000,
"oi_day_low": 2163000
},
"NSE_FO:CGPOWER25JUN700PE": {
"ohlc": {
"open": 20.8,
"high": 24.15,
"low": 17.9,
"close": 22.35
},
"depth": {
"buy": [
{
"quantity": 725,
"price": 22.45,
"orders": 1
},
{
"quantity": 725,
"price": 22.4,
"orders": 1
},
{
"quantity": 3625,
"price": 22.25,
"orders": 2
},
{
"quantity": 2175,
"price": 22.15,
"orders": 1
},
{
"quantity": 725,
"price": 22.1,
"orders": 1
}
],
"sell": [
{
"quantity": 725,
"price": 22.7,
"orders": 1
},
{
"quantity": 725,
"price": 22.75,
"orders": 1
},
{
"quantity": 725,
"price": 22.8,
"orders": 1
},
{
"quantity": 725,
"price": 22.9,
"orders": 1
},
{
"quantity": 2175,
"price": 22.95,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|80308",
"symbol": "CGPOWER25JUN700PE",
"last_price": 22.35,
"volume": 129775,
"average_price": 21.14,
"oi": 259550,
"net_change": 1.4,
"total_buy_quantity": 63075,
"total_sell_quantity": 94975,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 46.9,
"last_trade_time": "1749549494001",
"oi_day_high": 259550,
"oi_day_low": 239975
},
"NSE_FO:COALINDIA25JUN400PE": {
"ohlc": {
"open": 5.9,
"high": 6.8,
"low": 5.2,
"close": 6.75
},
"depth": {
"buy": [
{
"quantity": 2100,
"price": 6.75,
"orders": 2
},
{
"quantity": 12600,
"price": 6.7,
"orders": 9
},
{
"quantity": 11550,
"price": 6.65,
"orders": 7
},
{
"quantity": 13650,
"price": 6.6,
"orders": 6
},
{
"quantity": 16800,
"price": 6.55,
"orders": 8
}
],
"sell": [
{
"quantity": 3150,
"price": 6.8,
"orders": 2
},
{
"quantity": 13650,
"price": 6.85,
"orders": 12
},
{
"quantity": 14700,
"price": 6.9,
"orders": 6
},
{
"quantity": 21000,
"price": 6.95,
"orders": 5
},
{
"quantity": 11550,
"price": 7,
"orders": 5
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|81983",
"symbol": "COALINDIA25JUN400PE",
"last_price": 6.75,
"volume": 2630250,
"average_price": 6.03,
"oi": 2940000,
"net_change": 0.4,
"total_buy_quantity": 411600,
"total_sell_quantity": 319200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.35,
"last_trade_time": "1749549574384",
"oi_day_high": 3003000,
"oi_day_low": 2906400
},
"NSE_FO:BSOFT25JUN420CE": {
"ohlc": {
"open": 10.8,
"high": 21.3,
"low": 10,
"close": 16.6
},
"depth": {
"buy": [
{
"quantity": 2000,
"price": 16.6,
"orders": 2
},
{
"quantity": 2000,
"price": 16.55,
"orders": 2
},
{
"quantity": 2000,
"price": 16.5,
"orders": 2
},
{
"quantity": 1000,
"price": 16.45,
"orders": 1
},
{
"quantity": 5000,
"price": 16.4,
"orders": 5
}
],
"sell": [
{
"quantity": 1000,
"price": 16.75,
"orders": 1
},
{
"quantity": 2000,
"price": 16.8,
"orders": 2
},
{
"quantity": 2000,
"price": 16.85,
"orders": 2
},
{
"quantity": 2000,
"price": 16.9,
"orders": 2
},
{
"quantity": 1000,
"price": 16.95,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|78305",
"symbol": "BSOFT25JUN420CE",
"last_price": 16.6,
"volume": 6013000,
"average_price": 17,
"oi": 1150000,
"net_change": 5.65,
"total_buy_quantity": 245000,
"total_sell_quantity": 288000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.95,
"last_trade_time": "1749549589642",
"oi_day_high": 1430000,
"oi_day_low": 1118000
},
"NSE_FO:TITAGARH25JUN920CE": {
"ohlc": {
"open": 53.95,
"high": 53.95,
"low": 25,
"close": 27.7
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 23.05,
"orders": 1
},
{
"quantity": 625,
"price": 22.1,
"orders": 1
},
{
"quantity": 625,
"price": 22,
"orders": 1
},
{
"quantity": 1250,
"price": 21.05,
"orders": 1
},
{
"quantity": 1250,
"price": 21,
"orders": 1
}
],
"sell": [
{
"quantity": 625,
"price": 47,
"orders": 1
},
{
"quantity": 1875,
"price": 51.5,
"orders": 1
},
{
"quantity": 1875,
"price": 52,
"orders": 1
},
{
"quantity": 625,
"price": 55,
"orders": 1
},
{
"quantity": 625,
"price": 58,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|144121",
"symbol": "TITAGARH25JUN920CE",
"last_price": 27.7,
"volume": 15000,
"average_price": 34.68,
"oi": 285625,
"net_change": -23.55,
"total_buy_quantity": 32500,
"total_sell_quantity": 23125,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 110.95,
"last_trade_time": "1749548307038",
"oi_day_high": 298750,
"oi_day_low": 285625
},
"NSE_FO:BANDHANBNK25JUN170PE": {
"ohlc": {
"open": 1,
"high": 1.25,
"low": 0.85,
"close": 1.05
},
"depth": {
"buy": [
{
"quantity": 30800,
"price": 1.05,
"orders": 5
},
{
"quantity": 56000,
"price": 1,
"orders": 8
},
{
"quantity": 56000,
"price": 0.95,
"orders": 10
},
{
"quantity": 50400,
"price": 0.9,
"orders": 8
},
{
"quantity": 84000,
"price": 0.85,
"orders": 12
}
],
"sell": [
{
"quantity": 25200,
"price": 1.1,
"orders": 5
},
{
"quantity": 50400,
"price": 1.15,
"orders": 11
},
{
"quantity": 44800,
"price": 1.2,
"orders": 7
},
{
"quantity": 50400,
"price": 1.25,
"orders": 10
},
{
"quantity": 58800,
"price": 1.3,
"orders": 6
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|73593",
"symbol": "BANDHANBNK25JUN170PE",
"last_price": 1.05,
"volume": 2125200,
"average_price": 1.04,
"oi": 2164400,
"net_change": 0,
"total_buy_quantity": 1834000,
"total_sell_quantity": 898800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.05,
"last_trade_time": "1749549561851",
"oi_day_high": 2416400,
"oi_day_low": 2158800
},
"NSE_FO:HINDZINC25JUN460CE": {
"ohlc": {
"open": 83.1,
"high": 84.1,
"low": 72,
"close": 72
},
"depth": {
"buy": [
{
"quantity": 1225,
"price": 71.55,
"orders": 1
},
{
"quantity": 1225,
"price": 71.45,
"orders": 1
},
{
"quantity": 1225,
"price": 71.4,
"orders": 1
},
{
"quantity": 6125,
"price": 70.05,
"orders": 1
},
{
"quantity": 1225,
"price": 70,
"orders": 1
}
],
"sell": [
{
"quantity": 1225,
"price": 72.3,
"orders": 1
},
{
"quantity": 1225,
"price": 72.35,
"orders": 1
},
{
"quantity": 1225,
"price": 72.4,
"orders": 1
},
{
"quantity": 1225,
"price": 72.5,
"orders": 1
},
{
"quantity": 4900,
"price": 72.75,
"orders": 4
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|99188",
"symbol": "HINDZINC25JUN460CE",
"last_price": 72,
"volume": 15925,
"average_price": 79.59,
"oi": 297675,
"net_change": 7.2,
"total_buy_quantity": 115150,
"total_sell_quantity": 121275,
"lower_circuit_limit": 28.25,
"upper_circuit_limit": 101.35,
"last_trade_time": "1749549243525",
"oi_day_high": 297675,
"oi_day_low": 291550
},
"NSE_FO:SRF25JUN2900CE": {
"ohlc": {
"open": 252,
"high": 278,
"low": 212.35,
"close": 212.35
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 209.75,
"orders": 2
},
{
"quantity": 375,
"price": 209.7,
"orders": 1
},
{
"quantity": 375,
"price": 209.55,
"orders": 1
},
{
"quantity": 375,
"price": 209.5,
"orders": 1
},
{
"quantity": 375,
"price": 209.25,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 213.35,
"orders": 1
},
{
"quantity": 375,
"price": 215.9,
"orders": 1
},
{
"quantity": 750,
"price": 215.95,
"orders": 1
},
{
"quantity": 375,
"price": 226.35,
"orders": 1
},
{
"quantity": 1500,
"price": 226.4,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|139785",
"symbol": "SRF25JUN2900CE",
"last_price": 212.35,
"volume": 8625,
"average_price": 242.16,
"oi": 121875,
"net_change": -35.8,
"total_buy_quantity": 36000,
"total_sell_quantity": 31500,
"lower_circuit_limit": 99.05,
"upper_circuit_limit": 397.25,
"last_trade_time": "1749549460404",
"oi_day_high": 123750,
"oi_day_low": 121875
},
"NSE_FO:IOC25JUN144PE": {
"ohlc": {
"open": 3.15,
"high": 3.85,
"low": 3.15,
"close": 3.8
},
"depth": {
"buy": [
{
"quantity": 34125,
"price": 3.7,
"orders": 7
},
{
"quantity": 39000,
"price": 3.65,
"orders": 6
},
{
"quantity": 24375,
"price": 3.6,
"orders": 4
},
{
"quantity": 39000,
"price": 3.55,
"orders": 5
},
{
"quantity": 24375,
"price": 3.5,
"orders": 5
}
],
"sell": [
{
"quantity": 24375,
"price": 3.8,
"orders": 5
},
{
"quantity": 34125,
"price": 3.85,
"orders": 6
},
{
"quantity": 19500,
"price": 3.9,
"orders": 4
},
{
"quantity": 68250,
"price": 3.95,
"orders": 12
},
{
"quantity": 14625,
"price": 4,
"orders": 3
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|107428",
"symbol": "IOC25JUN144PE",
"last_price": 3.8,
"volume": 1326000,
"average_price": 3.51,
"oi": 1277250,
"net_change": 0.7,
"total_buy_quantity": 609375,
"total_sell_quantity": 736125,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.1,
"last_trade_time": "1749549435887",
"oi_day_high": 1350375,
"oi_day_low": 1277250
},
"NSE_FO:TATACOMM25JUN1680CE": {
"ohlc": {
"open": 65.55,
"high": 67,
"low": 54.6,
"close": 55.3
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 52.7,
"orders": 1
},
{
"quantity": 250,
"price": 52.55,
"orders": 1
},
{
"quantity": 250,
"price": 52.5,
"orders": 1
},
{
"quantity": 250,
"price": 52.3,
"orders": 1
},
{
"quantity": 500,
"price": 52.25,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 53.85,
"orders": 1
},
{
"quantity": 250,
"price": 53.9,
"orders": 1
},
{
"quantity": 500,
"price": 53.95,
"orders": 1
},
{
"quantity": 250,
"price": 54,
"orders": 1
},
{
"quantity": 250,
"price": 54.9,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|141927",
"symbol": "TATACOMM25JUN1680CE",
"last_price": 55.3,
"volume": 19500,
"average_price": 61.21,
"oi": 45750,
"net_change": -10.25,
"total_buy_quantity": 21000,
"total_sell_quantity": 33750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 133.25,
"last_trade_time": "1749549315536",
"oi_day_high": 47750,
"oi_day_low": 43000
},
"NSE_FO:NYKAA25JUN205PE": {
"ohlc": {
"open": 6.95,
"high": 9.2,
"low": 6.45,
"close": 8.65
},
"depth": {
"buy": [
{
"quantity": 2950,
"price": 8.6,
"orders": 1
},
{
"quantity": 11800,
"price": 8.55,
"orders": 3
},
{
"quantity": 5900,
"price": 8.5,
"orders": 2
},
{
"quantity": 8850,
"price": 8.45,
"orders": 2
},
{
"quantity": 5900,
"price": 8.4,
"orders": 2
}
],
"sell": [
{
"quantity": 2950,
"price": 8.75,
"orders": 1
},
{
"quantity": 5900,
"price": 8.8,
"orders": 2
},
{
"quantity": 8850,
"price": 8.85,
"orders": 2
},
{
"quantity": 5900,
"price": 8.9,
"orders": 2
},
{
"quantity": 8850,
"price": 8.95,
"orders": 3
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|124892",
"symbol": "NYKAA25JUN205PE",
"last_price": 8.65,
"volume": 200600,
"average_price": 8.07,
"oi": 265500,
"net_change": 2.05,
"total_buy_quantity": 315650,
"total_sell_quantity": 463150,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.6,
"last_trade_time": "1749549598669",
"oi_day_high": 274350,
"oi_day_low": 250750
},
"NSE_FO:GODREJPROP25JUN2250PE": {
"ohlc": {
"open": 8.3,
"high": 10.75,
"low": 8.3,
"close": 10.45
},
"depth": {
"buy": [
{
"quantity": 225,
"price": 10.3,
"orders": 1
},
{
"quantity": 225,
"price": 10.25,
"orders": 1
},
{
"quantity": 675,
"price": 10.2,
"orders": 3
},
{
"quantity": 675,
"price": 10.15,
"orders": 2
},
{
"quantity": 225,
"price": 10.1,
"orders": 1
}
],
"sell": [
{
"quantity": 225,
"price": 10.45,
"orders": 1
},
{
"quantity": 225,
"price": 10.55,
"orders": 1
},
{
"quantity": 450,
"price": 10.6,
"orders": 2
},
{
"quantity": 1800,
"price": 10.65,
"orders": 4
},
{
"quantity": 450,
"price": 10.75,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|92641",
"symbol": "GODREJPROP25JUN2250PE",
"last_price": 10.45,
"volume": 101025,
"average_price": 9.23,
"oi": 201150,
"net_change": -1,
"total_buy_quantity": 69525,
"total_sell_quantity": 47925,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 43.5,
"last_trade_time": "1749549594787",
"oi_day_high": 209925,
"oi_day_low": 201150
},
"NSE_FO:INDUSINDBK25JUN820PE": {
"ohlc": {
"open": 12.55,
"high": 13.4,
"low": 7.65,
"close": 9.65
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 9.7,
"orders": 2
},
{
"quantity": 1000,
"price": 9.65,
"orders": 2
},
{
"quantity": 2000,
"price": 9.6,
"orders": 4
},
{
"quantity": 2500,
"price": 9.55,
"orders": 4
},
{
"quantity": 2000,
"price": 9.5,
"orders": 4
}
],
"sell": [
{
"quantity": 1500,
"price": 9.8,
"orders": 3
},
{
"quantity": 4000,
"price": 9.85,
"orders": 7
},
{
"quantity": 5500,
"price": 9.9,
"orders": 7
},
{
"quantity": 6000,
"price": 9.95,
"orders": 7
},
{
"quantity": 3500,
"price": 10,
"orders": 3
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|105019",
"symbol": "INDUSINDBK25JUN820PE",
"last_price": 9.65,
"volume": 1873000,
"average_price": 9.66,
"oi": 1836500,
"net_change": -3.4,
"total_buy_quantity": 549500,
"total_sell_quantity": 170000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 42.15,
"last_trade_time": "1749549578657",
"oi_day_high": 1968500,
"oi_day_low": 1794000
},
"NSE_FO:GLENMARK25JUN1400CE": {
"ohlc": {
"open": 235,
"high": 235,
"low": 217,
"close": 217
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 217.75,
"orders": 1
},
{
"quantity": 325,
"price": 217.65,
"orders": 1
},
{
"quantity": 325,
"price": 217.55,
"orders": 1
},
{
"quantity": 1300,
"price": 212.85,
"orders": 1
},
{
"quantity": 3250,
"price": 212.1,
"orders": 1
}
],
"sell": [
{
"quantity": 325,
"price": 223.95,
"orders": 1
},
{
"quantity": 325,
"price": 224.15,
"orders": 1
},
{
"quantity": 325,
"price": 224.25,
"orders": 1
},
{
"quantity": 1300,
"price": 227.15,
"orders": 1
},
{
"quantity": 3250,
"price": 227.4,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|89827",
"symbol": "GLENMARK25JUN1400CE",
"last_price": 217,
"volume": 1950,
"average_price": 232,
"oi": 72475,
"net_change": 12.2,
"total_buy_quantity": 23400,
"total_sell_quantity": 25025,
"lower_circuit_limit": 114.05,
"upper_circuit_limit": 295.55,
"last_trade_time": "1749548326644",
"oi_day_high": 73775,
"oi_day_low": 72475
},
"NSE_FO:BANKBARODA25JUN234.15CE": {
"ohlc": {
"open": 14.65,
"high": 15,
"low": 14.6,
"close": 15
},
"depth": {
"buy": [
{
"quantity": 2925,
"price": 14.25,
"orders": 1
},
{
"quantity": 2925,
"price": 14.2,
"orders": 1
},
{
"quantity": 2925,
"price": 14.15,
"orders": 1
},
{
"quantity": 17550,
"price": 13.65,
"orders": 2
},
{
"quantity": 29250,
"price": 13.5,
"orders": 1
}
],
"sell": [
{
"quantity": 2925,
"price": 14.5,
"orders": 1
},
{
"quantity": 11700,
"price": 15.4,
"orders": 1
},
{
"quantity": 29250,
"price": 15.8,
"orders": 1
},
{
"quantity": 14625,
"price": 16.45,
"orders": 1
},
{
"quantity": 87750,
"price": 17,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|72700",
"symbol": "BANKBARODA25JUN234.15CE",
"last_price": 15,
"volume": 14625,
"average_price": 14.81,
"oi": 403650,
"net_change": -1.95,
"total_buy_quantity": 248625,
"total_sell_quantity": 327600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 36.95,
"last_trade_time": "1749547819615",
"oi_day_high": 409500,
"oi_day_low": 403650
},
"NSE_FO:WIPRO25JUN250CE": {
"ohlc": {
"open": 7.25,
"high": 9.2,
"low": 6.75,
"close": 7.9
},
"depth": {
"buy": [
{
"quantity": 6000,
"price": 7.85,
"orders": 2
},
{
"quantity": 18000,
"price": 7.8,
"orders": 5
},
{
"quantity": 21000,
"price": 7.75,
"orders": 5
},
{
"quantity": 24000,
"price": 7.7,
"orders": 5
},
{
"quantity": 18000,
"price": 7.65,
"orders": 5
}
],
"sell": [
{
"quantity": 6000,
"price": 7.9,
"orders": 2
},
{
"quantity": 30000,
"price": 7.95,
"orders": 9
},
{
"quantity": 39000,
"price": 8,
"orders": 10
},
{
"quantity": 15000,
"price": 8.05,
"orders": 3
},
{
"quantity": 63000,
"price": 8.1,
"orders": 7
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|146223",
"symbol": "WIPRO25JUN250CE",
"last_price": 7.9,
"volume": 12675000,
"average_price": 8.15,
"oi": 5202000,
"net_change": 1.2,
"total_buy_quantity": 591000,
"total_sell_quantity": 1320000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.7,
"last_trade_time": "1749549589447",
"oi_day_high": 7518000,
"oi_day_low": 5193000
},
"NSE_FO:PEL25JUN1100CE": {
"ohlc": {
"open": 80,
"high": 80,
"low": 72.8,
"close": 72.85
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 70.85,
"orders": 1
},
{
"quantity": 750,
"price": 70.75,
"orders": 1
},
{
"quantity": 750,
"price": 70.7,
"orders": 1
},
{
"quantity": 750,
"price": 70.65,
"orders": 1
},
{
"quantity": 750,
"price": 70.25,
"orders": 1
}
],
"sell": [
{
"quantity": 750,
"price": 72.3,
"orders": 1
},
{
"quantity": 1500,
"price": 73.4,
"orders": 2
},
{
"quantity": 750,
"price": 73.8,
"orders": 1
},
{
"quantity": 750,
"price": 74.9,
"orders": 1
},
{
"quantity": 1500,
"price": 74.95,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|120247",
"symbol": "PEL25JUN1100CE",
"last_price": 72.85,
"volume": 28500,
"average_price": 74.72,
"oi": 123000,
"net_change": -12.1,
"total_buy_quantity": 90750,
"total_sell_quantity": 76500,
"lower_circuit_limit": 15.45,
"upper_circuit_limit": 154.45,
"last_trade_time": "1749549502451",
"oi_day_high": 125250,
"oi_day_low": 121500
},
"NSE_FO:MCX25JUN6600PE": {
"ohlc": {
"open": 12,
"high": 14.95,
"low": 9.75,
"close": 11.55
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 11.35,
"orders": 1
},
{
"quantity": 100,
"price": 11.3,
"orders": 1
},
{
"quantity": 100,
"price": 11.25,
"orders": 1
},
{
"quantity": 100,
"price": 11.2,
"orders": 1
},
{
"quantity": 200,
"price": 11.05,
"orders": 2
}
],
"sell": [
{
"quantity": 400,
"price": 11.65,
"orders": 3
},
{
"quantity": 400,
"price": 11.7,
"orders": 2
},
{
"quantity": 1700,
"price": 11.75,
"orders": 4
},
{
"quantity": 1500,
"price": 11.8,
"orders": 3
},
{
"quantity": 100,
"price": 11.9,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|118874",
"symbol": "MCX25JUN6600PE",
"last_price": 11.55,
"volume": 37300,
"average_price": 12.09,
"oi": 78400,
"net_change": -0.5,
"total_buy_quantity": 44800,
"total_sell_quantity": 20100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 34.95,
"last_trade_time": "1749549572785",
"oi_day_high": 86300,
"oi_day_low": 78400
},
"NSE_FO:LT25JUN3660PE": {
"ohlc": {
"open": 43.65,
"high": 53.55,
"low": 37.35,
"close": 49.6
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 48.5,
"orders": 1
},
{
"quantity": 150,
"price": 48.3,
"orders": 1
},
{
"quantity": 300,
"price": 48.25,
"orders": 2
},
{
"quantity": 150,
"price": 47.9,
"orders": 1
},
{
"quantity": 150,
"price": 47.85,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 49.5,
"orders": 1
},
{
"quantity": 150,
"price": 49.55,
"orders": 1
},
{
"quantity": 150,
"price": 49.6,
"orders": 1
},
{
"quantity": 150,
"price": 49.9,
"orders": 1
},
{
"quantity": 150,
"price": 49.95,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|110443",
"symbol": "LT25JUN3660PE",
"last_price": 49.6,
"volume": 147150,
"average_price": 47.7,
"oi": 146850,
"net_change": 1.35,
"total_buy_quantity": 49800,
"total_sell_quantity": 32400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 128.85,
"last_trade_time": "1749549593026",
"oi_day_high": 150150,
"oi_day_low": 123450
},
"NSE_FO:HDFCLIFE25JUN780CE": {
"ohlc": {
"open": 8.35,
"high": 9,
"low": 5.2,
"close": 7.65
},
"depth": {
"buy": [
{
"quantity": 4400,
"price": 7.5,
"orders": 3
},
{
"quantity": 6600,
"price": 7.45,
"orders": 3
},
{
"quantity": 3300,
"price": 7.4,
"orders": 1
},
{
"quantity": 4400,
"price": 7.35,
"orders": 2
},
{
"quantity": 1100,
"price": 7.3,
"orders": 1
}
],
"sell": [
{
"quantity": 4400,
"price": 7.6,
"orders": 3
},
{
"quantity": 6600,
"price": 7.65,
"orders": 5
},
{
"quantity": 23100,
"price": 7.7,
"orders": 10
},
{
"quantity": 8800,
"price": 7.75,
"orders": 5
},
{
"quantity": 22000,
"price": 7.8,
"orders": 5
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|95261",
"symbol": "HDFCLIFE25JUN780CE",
"last_price": 7.65,
"volume": 2917200,
"average_price": 7.06,
"oi": 2717000,
"net_change": -0.7,
"total_buy_quantity": 310200,
"total_sell_quantity": 881100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.35,
"last_trade_time": "1749549571080",
"oi_day_high": 2878700,
"oi_day_low": 2533300
},
"NSE_FO:SHREECEM25JUN30000PE": {
"ohlc": {
"open": 750,
"high": 750,
"low": 510,
"close": 588.55
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 550,
"orders": 2
},
{
"quantity": 25,
"price": 549.95,
"orders": 1
},
{
"quantity": 25,
"price": 549.05,
"orders": 1
},
{
"quantity": 500,
"price": 537.5,
"orders": 1
},
{
"quantity": 25,
"price": 510,
"orders": 1
}
],
"sell": [
{
"quantity": 25,
"price": 670.25,
"orders": 1
},
{
"quantity": 25,
"price": 670.3,
"orders": 1
},
{
"quantity": 25,
"price": 670.4,
"orders": 1
},
{
"quantity": 25,
"price": 673.25,
"orders": 1
},
{
"quantity": 475,
"price": 687.05,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|136873",
"symbol": "SHREECEM25JUN30000PE",
"last_price": 588.55,
"volume": 2300,
"average_price": 557.89,
"oi": 3250,
"net_change": -261.45,
"total_buy_quantity": 1500,
"total_sell_quantity": 2725,
"lower_circuit_limit": 195.65,
"upper_circuit_limit": 1504.35,
"last_trade_time": "1749547887308",
"oi_day_high": 3300,
"oi_day_low": 2250
},
"NSE_FO:LODHA25JUN1460CE": {
"ohlc": {
"open": 68.9,
"high": 73.4,
"low": 51.45,
"close": 54
},
"depth": {
"buy": [
{
"quantity": 450,
"price": 54.35,
"orders": 1
},
{
"quantity": 450,
"price": 54.3,
"orders": 1
},
{
"quantity": 450,
"price": 54.25,
"orders": 1
},
{
"quantity": 900,
"price": 53.95,
"orders": 1
},
{
"quantity": 450,
"price": 53.9,
"orders": 1
}
],
"sell": [
{
"quantity": 450,
"price": 54.95,
"orders": 1
},
{
"quantity": 900,
"price": 55,
"orders": 1
},
{
"quantity": 450,
"price": 55.15,
"orders": 1
},
{
"quantity": 450,
"price": 55.2,
"orders": 1
},
{
"quantity": 1350,
"price": 55.95,
"orders": 2
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|109950",
"symbol": "LODHA25JUN1460CE",
"last_price": 54,
"volume": 76950,
"average_price": 58.89,
"oi": 139500,
"net_change": -28.5,
"total_buy_quantity": 50850,
"total_sell_quantity": 58050,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 165.15,
"last_trade_time": "1749549518101",
"oi_day_high": 139500,
"oi_day_low": 124650
},
"NSE_FO:ASTRAL25JUN1500PE": {
"ohlc": {
"open": 20.8,
"high": 28.15,
"low": 20.8,
"close": 24.35
},
"depth": {
"buy": [
{
"quantity": 367,
"price": 24.3,
"orders": 1
},
{
"quantity": 367,
"price": 24.25,
"orders": 1
},
{
"quantity": 367,
"price": 24.2,
"orders": 1
},
{
"quantity": 367,
"price": 24.15,
"orders": 1
},
{
"quantity": 367,
"price": 24.1,
"orders": 1
}
],
"sell": [
{
"quantity": 367,
"price": 24.7,
"orders": 1
},
{
"quantity": 367,
"price": 24.75,
"orders": 1
},
{
"quantity": 367,
"price": 25.1,
"orders": 1
},
{
"quantity": 734,
"price": 25.15,
"orders": 1
},
{
"quantity": 367,
"price": 25.4,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|66017",
"symbol": "ASTRAL25JUN1500PE",
"last_price": 24.35,
"volume": 169187,
"average_price": 24.36,
"oi": 382781,
"net_change": 3.55,
"total_buy_quantity": 89548,
"total_sell_quantity": 78905,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 49.45,
"last_trade_time": "1749549474393",
"oi_day_high": 382781,
"oi_day_low": 346448
},
"NSE_FO:PERSISTENT25JUN5700PE": {
"ohlc": {
"open": 95.95,
"high": 97.3,
"low": 50.25,
"close": 62.05
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 61.6,
"orders": 2
},
{
"quantity": 100,
"price": 61.35,
"orders": 1
},
{
"quantity": 100,
"price": 61.3,
"orders": 1
},
{
"quantity": 300,
"price": 61.25,
"orders": 2
},
{
"quantity": 100,
"price": 60.45,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 62,
"orders": 1
},
{
"quantity": 100,
"price": 62.5,
"orders": 1
},
{
"quantity": 200,
"price": 62.7,
"orders": 2
},
{
"quantity": 100,
"price": 62.9,
"orders": 1
},
{
"quantity": 100,
"price": 62.95,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|120471",
"symbol": "PERSISTENT25JUN5700PE",
"last_price": 62.05,
"volume": 334600,
"average_price": 62.68,
"oi": 124500,
"net_change": -48.55,
"total_buy_quantity": 12400,
"total_sell_quantity": 16700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 274.35,
"last_trade_time": "1749549580246",
"oi_day_high": 130700,
"oi_day_low": 95500
},
"NSE_FO:ADANIGREEN25JUN1020PE": {
"ohlc": {
"open": 22,
"high": 25.5,
"low": 13.7,
"close": 15.5
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 15.6,
"orders": 1
},
{
"quantity": 1125,
"price": 15.45,
"orders": 3
},
{
"quantity": 1875,
"price": 15.4,
"orders": 4
},
{
"quantity": 750,
"price": 15.35,
"orders": 2
},
{
"quantity": 375,
"price": 15.3,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 15.8,
"orders": 1
},
{
"quantity": 375,
"price": 15.85,
"orders": 1
},
{
"quantity": 750,
"price": 15.9,
"orders": 2
},
{
"quantity": 750,
"price": 15.95,
"orders": 2
},
{
"quantity": 375,
"price": 16,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|59756",
"symbol": "ADANIGREEN25JUN1020PE",
"last_price": 15.5,
"volume": 1119750,
"average_price": 17.99,
"oi": 796125,
"net_change": -10.85,
"total_buy_quantity": 211125,
"total_sell_quantity": 88875,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 71.7,
"last_trade_time": "1749549577012",
"oi_day_high": 865500,
"oi_day_low": 784500
},
"NSE_FO:TRENT25JUN5700CE": {
"ohlc": {
"open": 310,
"high": 310,
"low": 222.75,
"close": 224.5
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 225.6,
"orders": 1
},
{
"quantity": 100,
"price": 224,
"orders": 1
},
{
"quantity": 200,
"price": 223.1,
"orders": 2
},
{
"quantity": 100,
"price": 223.05,
"orders": 1
},
{
"quantity": 100,
"price": 223,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 228.7,
"orders": 2
},
{
"quantity": 100,
"price": 228.75,
"orders": 1
},
{
"quantity": 100,
"price": 228.85,
"orders": 1
},
{
"quantity": 200,
"price": 228.95,
"orders": 2
},
{
"quantity": 100,
"price": 229,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|133134",
"symbol": "TRENT25JUN5700CE",
"last_price": 224.5,
"volume": 110200,
"average_price": 251.81,
"oi": 221500,
"net_change": -68.75,
"total_buy_quantity": 23100,
"total_sell_quantity": 21300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 594.45,
"last_trade_time": "1749549566817",
"oi_day_high": 226300,
"oi_day_low": 221300
},
"NSE_FO:BHEL25JUN265PE": {
"ohlc": {
"open": 9.95,
"high": 10.45,
"low": 7.95,
"close": 9.55
},
"depth": {
"buy": [
{
"quantity": 10500,
"price": 9.4,
"orders": 4
},
{
"quantity": 5250,
"price": 9.35,
"orders": 2
},
{
"quantity": 7875,
"price": 9.3,
"orders": 3
},
{
"quantity": 10500,
"price": 9.25,
"orders": 3
},
{
"quantity": 5250,
"price": 9.2,
"orders": 2
}
],
"sell": [
{
"quantity": 2625,
"price": 9.5,
"orders": 1
},
{
"quantity": 10500,
"price": 9.55,
"orders": 3
},
{
"quantity": 13125,
"price": 9.6,
"orders": 5
},
{
"quantity": 5250,
"price": 9.65,
"orders": 2
},
{
"quantity": 5250,
"price": 9.7,
"orders": 2
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|75330",
"symbol": "BHEL25JUN265PE",
"last_price": 9.55,
"volume": 1669500,
"average_price": 8.97,
"oi": 1036875,
"net_change": -1.4,
"total_buy_quantity": 388500,
"total_sell_quantity": 333375,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.95,
"last_trade_time": "1749549512808",
"oi_day_high": 1084125,
"oi_day_low": 929250
},
"NSE_FO:INDHOTEL25JUN760CE": {
"ohlc": {
"open": 32.95,
"high": 37,
"low": 30.3,
"close": 30.65
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 30.5,
"orders": 1
},
{
"quantity": 1000,
"price": 30.45,
"orders": 1
},
{
"quantity": 1000,
"price": 30.4,
"orders": 1
},
{
"quantity": 1000,
"price": 30.35,
"orders": 1
},
{
"quantity": 2000,
"price": 30.3,
"orders": 2
}
],
"sell": [
{
"quantity": 1000,
"price": 30.75,
"orders": 1
},
{
"quantity": 1000,
"price": 30.85,
"orders": 1
},
{
"quantity": 1000,
"price": 30.9,
"orders": 1
},
{
"quantity": 1000,
"price": 30.95,
"orders": 1
},
{
"quantity": 1000,
"price": 31,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|103334",
"symbol": "INDHOTEL25JUN760CE",
"last_price": 30.65,
"volume": 95000,
"average_price": 33.33,
"oi": 246000,
"net_change": -2.3,
"total_buy_quantity": 118000,
"total_sell_quantity": 82000,
"lower_circuit_limit": 0.75,
"upper_circuit_limit": 65.15,
"last_trade_time": "1749549470754",
"oi_day_high": 264000,
"oi_day_low": 246000
},
"NSE_FO:SHRIRAMFIN25JUN650PE": {
"ohlc": {
"open": 4.55,
"high": 6.5,
"low": 3.9,
"close": 4.35
},
"depth": {
"buy": [
{
"quantity": 3000,
"price": 4.3,
"orders": 4
},
{
"quantity": 3750,
"price": 4.25,
"orders": 3
},
{
"quantity": 10500,
"price": 4.2,
"orders": 6
},
{
"quantity": 9750,
"price": 4.15,
"orders": 4
},
{
"quantity": 9000,
"price": 4.1,
"orders": 4
}
],
"sell": [
{
"quantity": 4500,
"price": 4.45,
"orders": 4
},
{
"quantity": 7500,
"price": 4.5,
"orders": 4
},
{
"quantity": 6000,
"price": 4.55,
"orders": 6
},
{
"quantity": 8250,
"price": 4.6,
"orders": 6
},
{
"quantity": 16500,
"price": 4.65,
"orders": 8
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|126118",
"symbol": "SHRIRAMFIN25JUN650PE",
"last_price": 4.35,
"volume": 304500,
"average_price": 4.67,
"oi": 480000,
"net_change": -1.15,
"total_buy_quantity": 360000,
"total_sell_quantity": 242250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.5,
"last_trade_time": "1749549582866",
"oi_day_high": 495750,
"oi_day_low": 462000
},
"NSE_FO:DIXON25JUN14750PE": {
"ohlc": {
"open": 345,
"high": 362.95,
"low": 270,
"close": 298
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 297,
"orders": 1
},
{
"quantity": 50,
"price": 296.95,
"orders": 1
},
{
"quantity": 50,
"price": 296.9,
"orders": 1
},
{
"quantity": 50,
"price": 296.8,
"orders": 1
},
{
"quantity": 50,
"price": 296.4,
"orders": 1
}
],
"sell": [
{
"quantity": 50,
"price": 298.95,
"orders": 1
},
{
"quantity": 50,
"price": 299,
"orders": 1
},
{
"quantity": 50,
"price": 301.75,
"orders": 1
},
{
"quantity": 50,
"price": 301.8,
"orders": 1
},
{
"quantity": 150,
"price": 301.85,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|88136",
"symbol": "DIXON25JUN14750PE",
"last_price": 298,
"volume": 61800,
"average_price": 313.03,
"oi": 92450,
"net_change": -47,
"total_buy_quantity": 14200,
"total_sell_quantity": 7650,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 855.65,
"last_trade_time": "1749549598754",
"oi_day_high": 92500,
"oi_day_low": 88200
},
"NSE_FO:GMRAIRPORT25JUN86CE": {
"ohlc": {
"open": 2.35,
"high": 2.5,
"low": 1.8,
"close": 1.9
},
"depth": {
"buy": [
{
"quantity": 39375,
"price": 1.8,
"orders": 6
},
{
"quantity": 39375,
"price": 1.75,
"orders": 4
},
{
"quantity": 22500,
"price": 1.7,
"orders": 3
},
{
"quantity": 33750,
"price": 1.65,
"orders": 4
},
{
"quantity": 5625,
"price": 1.6,
"orders": 1
}
],
"sell": [
{
"quantity": 28125,
"price": 1.9,
"orders": 5
},
{
"quantity": 45000,
"price": 1.95,
"orders": 6
},
{
"quantity": 28125,
"price": 2,
"orders": 4
},
{
"quantity": 33750,
"price": 2.05,
"orders": 4
},
{
"quantity": 67500,
"price": 2.1,
"orders": 7
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|90284",
"symbol": "GMRAIRPORT25JUN86CE",
"last_price": 1.9,
"volume": 2345625,
"average_price": 2.08,
"oi": 1861875,
"net_change": -0.7,
"total_buy_quantity": 669375,
"total_sell_quantity": 1254375,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.6,
"last_trade_time": "1749549588017",
"oi_day_high": 1867500,
"oi_day_low": 1411875
},
"NSE_FO:ADANIPORTS25JUN1440PE": {
"ohlc": {
"open": 20.75,
"high": 21.35,
"low": 14.5,
"close": 18.4
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 18.35,
"orders": 1
},
{
"quantity": 400,
"price": 18.3,
"orders": 1
},
{
"quantity": 400,
"price": 18.25,
"orders": 1
},
{
"quantity": 1200,
"price": 18.2,
"orders": 3
},
{
"quantity": 800,
"price": 18.15,
"orders": 2
}
],
"sell": [
{
"quantity": 800,
"price": 18.6,
"orders": 2
},
{
"quantity": 800,
"price": 18.65,
"orders": 2
},
{
"quantity": 800,
"price": 18.7,
"orders": 2
},
{
"quantity": 3200,
"price": 18.75,
"orders": 5
},
{
"quantity": 800,
"price": 18.8,
"orders": 2
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|66937",
"symbol": "ADANIPORTS25JUN1440PE",
"last_price": 18.4,
"volume": 898400,
"average_price": 17.28,
"oi": 464800,
"net_change": -4.1,
"total_buy_quantity": 595600,
"total_sell_quantity": 90000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 64.05,
"last_trade_time": "1749549570395",
"oi_day_high": 467600,
"oi_day_low": 365200
},
"NSE_FO:HUDCO25JUN240CE": {
"ohlc": {
"open": 13.9,
"high": 14.5,
"low": 10.3,
"close": 10.45
},
"depth": {
"buy": [
{
"quantity": 7275,
"price": 10.3,
"orders": 3
},
{
"quantity": 7275,
"price": 10.25,
"orders": 2
},
{
"quantity": 7275,
"price": 10.2,
"orders": 3
},
{
"quantity": 7275,
"price": 10.15,
"orders": 2
},
{
"quantity": 2425,
"price": 10.1,
"orders": 1
}
],
"sell": [
{
"quantity": 2425,
"price": 10.4,
"orders": 1
},
{
"quantity": 12125,
"price": 10.45,
"orders": 5
},
{
"quantity": 7275,
"price": 10.5,
"orders": 3
},
{
"quantity": 9700,
"price": 10.55,
"orders": 3
},
{
"quantity": 2425,
"price": 10.6,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|99561",
"symbol": "HUDCO25JUN240CE",
"last_price": 10.45,
"volume": 1350725,
"average_price": 11.53,
"oi": 2575350,
"net_change": -3.2,
"total_buy_quantity": 288575,
"total_sell_quantity": 421950,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33.65,
"last_trade_time": "1749549484268",
"oi_day_high": 2582625,
"oi_day_low": 2369225
},
"NSE_FO:LICI25JUN940PE": {
"ohlc": {
"open": 8.85,
"high": 14,
"low": 7.05,
"close": 13.3
},
"depth": {
"buy": [
{
"quantity": 1725,
"price": 13,
"orders": 3
},
{
"quantity": 575,
"price": 12.95,
"orders": 1
},
{
"quantity": 1150,
"price": 12.9,
"orders": 2
},
{
"quantity": 575,
"price": 12.8,
"orders": 1
},
{
"quantity": 1150,
"price": 12.75,
"orders": 2
}
],
"sell": [
{
"quantity": 1150,
"price": 13.35,
"orders": 2
},
{
"quantity": 575,
"price": 13.4,
"orders": 1
},
{
"quantity": 575,
"price": 13.45,
"orders": 1
},
{
"quantity": 575,
"price": 13.5,
"orders": 1
},
{
"quantity": 1150,
"price": 13.55,
"orders": 2
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|113683",
"symbol": "LICI25JUN940PE",
"last_price": 13.3,
"volume": 391000,
"average_price": 11.32,
"oi": 577300,
"net_change": 4.1,
"total_buy_quantity": 168475,
"total_sell_quantity": 111550,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.2,
"last_trade_time": "1749549592593",
"oi_day_high": 581325,
"oi_day_low": 552575
},
"NSE_FO:M&MFIN25JUN265PE": {
"ohlc": {
"open": 1.5,
"high": 1.8,
"low": 1.3,
"close": 1.4
},
"depth": {
"buy": [
{
"quantity": 4112,
"price": 1.3,
"orders": 2
},
{
"quantity": 10280,
"price": 1.25,
"orders": 4
},
{
"quantity": 12336,
"price": 1.2,
"orders": 5
},
{
"quantity": 14392,
"price": 1.15,
"orders": 6
},
{
"quantity": 8224,
"price": 1.1,
"orders": 4
}
],
"sell": [
{
"quantity": 10280,
"price": 1.45,
"orders": 4
},
{
"quantity": 10280,
"price": 1.5,
"orders": 4
},
{
"quantity": 10280,
"price": 1.55,
"orders": 3
},
{
"quantity": 6168,
"price": 1.6,
"orders": 2
},
{
"quantity": 2056,
"price": 1.65,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|50240",
"symbol": "M&MFIN25JUN265PE",
"last_price": 1.4,
"volume": 168592,
"average_price": 1.41,
"oi": 421480,
"net_change": 0.1,
"total_buy_quantity": 316624,
"total_sell_quantity": 339240,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.3,
"last_trade_time": "1749549511183",
"oi_day_high": 485216,
"oi_day_low": 413256
},
"NSE_FO:EXIDEIND25JUN390PE": {
"ohlc": {
"open": 4.95,
"high": 7,
"low": 3.95,
"close": 4.5
},
"depth": {
"buy": [
{
"quantity": 7200,
"price": 4.5,
"orders": 3
},
{
"quantity": 16200,
"price": 4.45,
"orders": 7
},
{
"quantity": 9000,
"price": 4.4,
"orders": 4
},
{
"quantity": 10800,
"price": 4.35,
"orders": 4
},
{
"quantity": 7200,
"price": 4.3,
"orders": 3
}
],
"sell": [
{
"quantity": 10800,
"price": 4.65,
"orders": 6
},
{
"quantity": 12600,
"price": 4.7,
"orders": 6
},
{
"quantity": 14400,
"price": 4.75,
"orders": 6
},
{
"quantity": 7200,
"price": 4.8,
"orders": 3
},
{
"quantity": 5400,
"price": 4.85,
"orders": 2
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|88768",
"symbol": "EXIDEIND25JUN390PE",
"last_price": 4.5,
"volume": 1893600,
"average_price": 5.31,
"oi": 1195200,
"net_change": -1.35,
"total_buy_quantity": 439200,
"total_sell_quantity": 387000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.85,
"last_trade_time": "1749549595184",
"oi_day_high": 1279800,
"oi_day_low": 1069200
},
"NSE_FO:VOLTAS25JUN1260PE": {
"ohlc": {
"open": 19.65,
"high": 27.8,
"low": 11,
"close": 11.15
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 11.1,
"orders": 1
},
{
"quantity": 1500,
"price": 11.05,
"orders": 5
},
{
"quantity": 1500,
"price": 11,
"orders": 5
},
{
"quantity": 300,
"price": 10.95,
"orders": 1
},
{
"quantity": 600,
"price": 10.9,
"orders": 2
}
],
"sell": [
{
"quantity": 900,
"price": 11.25,
"orders": 3
},
{
"quantity": 600,
"price": 11.3,
"orders": 2
},
{
"quantity": 900,
"price": 11.35,
"orders": 3
},
{
"quantity": 300,
"price": 11.4,
"orders": 1
},
{
"quantity": 600,
"price": 11.45,
"orders": 2
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|135284",
"symbol": "VOLTAS25JUN1260PE",
"last_price": 11.15,
"volume": 605700,
"average_price": 15.54,
"oi": 434400,
"net_change": -10.55,
"total_buy_quantity": 260400,
"total_sell_quantity": 81000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 54,
"last_trade_time": "1749549586685",
"oi_day_high": 445200,
"oi_day_low": 428400
},
"NSE_FO:ALKEM25JUN5300CE": {
"ohlc": {
"open": 15,
"high": 30.55,
"low": 15,
"close": 19.95
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 20.15,
"orders": 2
},
{
"quantity": 100,
"price": 19.65,
"orders": 1
},
{
"quantity": 100,
"price": 19.6,
"orders": 1
},
{
"quantity": 200,
"price": 19.55,
"orders": 1
},
{
"quantity": 100,
"price": 19.25,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 20.7,
"orders": 2
},
{
"quantity": 100,
"price": 20.75,
"orders": 1
},
{
"quantity": 100,
"price": 21.4,
"orders": 1
},
{
"quantity": 200,
"price": 21.45,
"orders": 1
},
{
"quantity": 100,
"price": 21.65,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|67345",
"symbol": "ALKEM25JUN5300CE",
"last_price": 19.95,
"volume": 106400,
"average_price": 21.56,
"oi": 94600,
"net_change": 5.5,
"total_buy_quantity": 28100,
"total_sell_quantity": 16000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 40.6,
"last_trade_time": "1749549437745",
"oi_day_high": 102700,
"oi_day_low": 94600
},
"NSE_FO:INFY25JUN1580CE": {
"ohlc": {
"open": 31.95,
"high": 51.45,
"low": 30.7,
"close": 38.45
},
"depth": {
"buy": [
{
"quantity": 800,
"price": 38.45,
"orders": 2
},
{
"quantity": 400,
"price": 38.4,
"orders": 1
},
{
"quantity": 400,
"price": 38.35,
"orders": 1
},
{
"quantity": 800,
"price": 38.3,
"orders": 2
},
{
"quantity": 800,
"price": 38.25,
"orders": 2
}
],
"sell": [
{
"quantity": 400,
"price": 38.75,
"orders": 1
},
{
"quantity": 400,
"price": 38.8,
"orders": 1
},
{
"quantity": 800,
"price": 38.85,
"orders": 2
},
{
"quantity": 800,
"price": 38.9,
"orders": 2
},
{
"quantity": 1200,
"price": 38.95,
"orders": 3
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|102681",
"symbol": "INFY25JUN1580CE",
"last_price": 38.45,
"volume": 4887600,
"average_price": 40.24,
"oi": 1096800,
"net_change": 9.15,
"total_buy_quantity": 261600,
"total_sell_quantity": 116400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 105.85,
"last_trade_time": "1749549593274",
"oi_day_high": 1527600,
"oi_day_low": 1093200
},
"NSE_FO:KEI25JUN3650CE": {
"ohlc": {
"open": 205,
"high": 205,
"low": 191.85,
"close": 191.85
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 190.55,
"orders": 1
},
{
"quantity": 150,
"price": 190.5,
"orders": 1
},
{
"quantity": 150,
"price": 190.4,
"orders": 1
},
{
"quantity": 150,
"price": 190.15,
"orders": 1
},
{
"quantity": 150,
"price": 190.1,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 196.6,
"orders": 1
},
{
"quantity": 150,
"price": 196.65,
"orders": 1
},
{
"quantity": 150,
"price": 197.2,
"orders": 1
},
{
"quantity": 150,
"price": 197.4,
"orders": 1
},
{
"quantity": 300,
"price": 197.45,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|108001",
"symbol": "KEI25JUN3650CE",
"last_price": 191.85,
"volume": 1200,
"average_price": 196.8,
"oi": 9300,
"net_change": -6.65,
"total_buy_quantity": 14850,
"total_sell_quantity": 13050,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 424.65,
"last_trade_time": "1749549494866",
"oi_day_high": 9450,
"oi_day_low": 9150
},
"NSE_FO:BHARTIARTL25JUN1860PE": {
"ohlc": {
"open": 20,
"high": 28.45,
"low": 19,
"close": 27.05
},
"depth": {
"buy": [
{
"quantity": 475,
"price": 27.6,
"orders": 1
},
{
"quantity": 1900,
"price": 27.55,
"orders": 2
},
{
"quantity": 475,
"price": 27.5,
"orders": 1
},
{
"quantity": 475,
"price": 27.45,
"orders": 1
},
{
"quantity": 1425,
"price": 27.35,
"orders": 2
}
],
"sell": [
{
"quantity": 475,
"price": 27.9,
"orders": 1
},
{
"quantity": 475,
"price": 27.95,
"orders": 1
},
{
"quantity": 475,
"price": 28,
"orders": 1
},
{
"quantity": 950,
"price": 28.05,
"orders": 1
},
{
"quantity": 475,
"price": 28.1,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|74427",
"symbol": "BHARTIARTL25JUN1860PE",
"last_price": 27.05,
"volume": 2050575,
"average_price": 23.85,
"oi": 1141425,
"net_change": 4.95,
"total_buy_quantity": 332975,
"total_sell_quantity": 104025,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 57.9,
"last_trade_time": "1749549597041",
"oi_day_high": 1167550,
"oi_day_low": 893475
},
"NSE_FO:TATASTEEL25JUN158.9PE": {
"ohlc": {
"open": 3.5,
"high": 4.95,
"low": 2.9,
"close": 4.9
},
"depth": {
"buy": [
{
"quantity": 49500,
"price": 4.85,
"orders": 8
},
{
"quantity": 44000,
"price": 4.8,
"orders": 5
},
{
"quantity": 71500,
"price": 4.75,
"orders": 9
},
{
"quantity": 60500,
"price": 4.7,
"orders": 8
},
{
"quantity": 44000,
"price": 4.65,
"orders": 4
}
],
"sell": [
{
"quantity": 44000,
"price": 4.95,
"orders": 8
},
{
"quantity": 55000,
"price": 5,
"orders": 6
},
{
"quantity": 71500,
"price": 5.05,
"orders": 9
},
{
"quantity": 11000,
"price": 5.1,
"orders": 2
},
{
"quantity": 38500,
"price": 5.15,
"orders": 3
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|130344",
"symbol": "TATASTEEL25JUN158.9PE",
"last_price": 4.9,
"volume": 5626500,
"average_price": 3.94,
"oi": 2612500,
"net_change": 0.9,
"total_buy_quantity": 1452000,
"total_sell_quantity": 935000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24,
"last_trade_time": "1749549540923",
"oi_day_high": 3206500,
"oi_day_low": 2612500
},
"NSE_FO:TVSMOTOR25JUN2800CE": {
"ohlc": {
"open": 42.95,
"high": 47.35,
"low": 35,
"close": 38
},
"depth": {
"buy": [
{
"quantity": 1400,
"price": 38,
"orders": 3
},
{
"quantity": 350,
"price": 37.75,
"orders": 1
},
{
"quantity": 350,
"price": 37.7,
"orders": 1
},
{
"quantity": 350,
"price": 37.65,
"orders": 1
},
{
"quantity": 350,
"price": 37.45,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 38.25,
"orders": 1
},
{
"quantity": 350,
"price": 38.4,
"orders": 1
},
{
"quantity": 700,
"price": 38.45,
"orders": 2
},
{
"quantity": 350,
"price": 38.5,
"orders": 1
},
{
"quantity": 700,
"price": 38.55,
"orders": 2
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|145184",
"symbol": "TVSMOTOR25JUN2800CE",
"last_price": 38,
"volume": 556150,
"average_price": 41.37,
"oi": 351400,
"net_change": -3.45,
"total_buy_quantity": 88900,
"total_sell_quantity": 110600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 102.7,
"last_trade_time": "1749549570430",
"oi_day_high": 353500,
"oi_day_low": 281750
},
"NSE_FO:POLICYBZR25JUN1780PE": {
"ohlc": {
"open": 18.95,
"high": 24,
"low": 16.45,
"close": 20.55
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 21.35,
"orders": 1
},
{
"quantity": 325,
"price": 21.3,
"orders": 1
},
{
"quantity": 325,
"price": 21.1,
"orders": 1
},
{
"quantity": 650,
"price": 21.05,
"orders": 1
},
{
"quantity": 325,
"price": 20.95,
"orders": 1
}
],
"sell": [
{
"quantity": 650,
"price": 21.5,
"orders": 1
},
{
"quantity": 325,
"price": 21.85,
"orders": 1
},
{
"quantity": 325,
"price": 21.9,
"orders": 1
},
{
"quantity": 325,
"price": 22.6,
"orders": 1
},
{
"quantity": 325,
"price": 22.8,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|122786",
"symbol": "POLICYBZR25JUN1780PE",
"last_price": 20.55,
"volume": 58175,
"average_price": 20.67,
"oi": 57200,
"net_change": 2.3,
"total_buy_quantity": 75400,
"total_sell_quantity": 55575,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 60.3,
"last_trade_time": "1749549380995",
"oi_day_high": 70525,
"oi_day_low": 57200
},
"NSE_FO:DABUR25JUN480PE": {
"ohlc": {
"open": 4.6,
"high": 5.2,
"low": 2.95,
"close": 3.4
},
"depth": {
"buy": [
{
"quantity": 2500,
"price": 3.35,
"orders": 2
},
{
"quantity": 6250,
"price": 3.3,
"orders": 5
},
{
"quantity": 10000,
"price": 3.25,
"orders": 6
},
{
"quantity": 6250,
"price": 3.2,
"orders": 5
},
{
"quantity": 11250,
"price": 3.15,
"orders": 6
}
],
"sell": [
{
"quantity": 10000,
"price": 3.45,
"orders": 6
},
{
"quantity": 8750,
"price": 3.5,
"orders": 5
},
{
"quantity": 7500,
"price": 3.55,
"orders": 5
},
{
"quantity": 5000,
"price": 3.6,
"orders": 3
},
{
"quantity": 5000,
"price": 3.65,
"orders": 3
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|84513",
"symbol": "DABUR25JUN480PE",
"last_price": 3.4,
"volume": 593750,
"average_price": 3.98,
"oi": 717500,
"net_change": -1.6,
"total_buy_quantity": 341250,
"total_sell_quantity": 315000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25,
"last_trade_time": "1749549570898",
"oi_day_high": 727500,
"oi_day_low": 671250
},
"NSE_FO:CESC25JUN167.5CE": {
"ohlc": {
"open": 7.65,
"high": 8.4,
"low": 6.45,
"close": 7.45
},
"depth": {
"buy": [
{
"quantity": 2925,
"price": 6.8,
"orders": 1
},
{
"quantity": 2925,
"price": 6.75,
"orders": 1
},
{
"quantity": 5850,
"price": 6.65,
"orders": 1
},
{
"quantity": 5850,
"price": 6.55,
"orders": 2
},
{
"quantity": 2925,
"price": 6.5,
"orders": 1
}
],
"sell": [
{
"quantity": 2925,
"price": 7.05,
"orders": 1
},
{
"quantity": 2925,
"price": 7.1,
"orders": 1
},
{
"quantity": 5850,
"price": 7.15,
"orders": 1
},
{
"quantity": 2925,
"price": 7.25,
"orders": 1
},
{
"quantity": 2925,
"price": 7.3,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|81340",
"symbol": "CESC25JUN167.5CE",
"last_price": 7.45,
"volume": 73125,
"average_price": 7.51,
"oi": 236925,
"net_change": 0.75,
"total_buy_quantity": 333450,
"total_sell_quantity": 353925,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.7,
"last_trade_time": "1749542526290",
"oi_day_high": 277875,
"oi_day_low": 236925
},
"NSE_FO:POWERGRID25JUN292.5CE": {
"ohlc": {
"open": 12.25,
"high": 12.55,
"low": 10.5,
"close": 11.6
},
"depth": {
"buy": [
{
"quantity": 5400,
"price": 11.55,
"orders": 3
},
{
"quantity": 5400,
"price": 11.5,
"orders": 3
},
{
"quantity": 5400,
"price": 11.45,
"orders": 2
},
{
"quantity": 1800,
"price": 11.4,
"orders": 1
},
{
"quantity": 1800,
"price": 11.3,
"orders": 1
}
],
"sell": [
{
"quantity": 1800,
"price": 11.7,
"orders": 1
},
{
"quantity": 1800,
"price": 11.75,
"orders": 1
},
{
"quantity": 5400,
"price": 11.8,
"orders": 3
},
{
"quantity": 3600,
"price": 11.85,
"orders": 2
},
{
"quantity": 1800,
"price": 11.9,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|123458",
"symbol": "POWERGRID25JUN292.5CE",
"last_price": 11.6,
"volume": 106200,
"average_price": 11.66,
"oi": 252000,
"net_change": -0.55,
"total_buy_quantity": 201600,
"total_sell_quantity": 253800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.15,
"last_trade_time": "1749549356808",
"oi_day_high": 266400,
"oi_day_low": 244800
},
"NSE_FO:DELHIVERY25JUN360CE": {
"ohlc": {
"open": 18.4,
"high": 19.3,
"low": 14.2,
"close": 14.25
},
"depth": {
"buy": [
{
"quantity": 3050,
"price": 14.15,
"orders": 2
},
{
"quantity": 1525,
"price": 14.1,
"orders": 1
},
{
"quantity": 1525,
"price": 14.05,
"orders": 1
},
{
"quantity": 1525,
"price": 14,
"orders": 1
},
{
"quantity": 1525,
"price": 13.95,
"orders": 1
}
],
"sell": [
{
"quantity": 3050,
"price": 14.35,
"orders": 2
},
{
"quantity": 3050,
"price": 14.4,
"orders": 2
},
{
"quantity": 3050,
"price": 14.45,
"orders": 2
},
{
"quantity": 1525,
"price": 14.55,
"orders": 1
},
{
"quantity": 1525,
"price": 14.6,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|85588",
"symbol": "DELHIVERY25JUN360CE",
"last_price": 14.25,
"volume": 215025,
"average_price": 16.42,
"oi": 423950,
"net_change": -3.9,
"total_buy_quantity": 176900,
"total_sell_quantity": 231800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 38.15,
"last_trade_time": "1749549423650",
"oi_day_high": 427000,
"oi_day_low": 396500
},
"NSE_FO:MGL25JUN1380PE": {
"ohlc": {
"open": 20,
"high": 32.25,
"low": 19.8,
"close": 28.9
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 29.1,
"orders": 1
},
{
"quantity": 400,
"price": 29.05,
"orders": 1
},
{
"quantity": 400,
"price": 29,
"orders": 1
},
{
"quantity": 400,
"price": 28.95,
"orders": 1
},
{
"quantity": 1200,
"price": 28.9,
"orders": 1
}
],
"sell": [
{
"quantity": 800,
"price": 29.6,
"orders": 2
},
{
"quantity": 800,
"price": 29.65,
"orders": 2
},
{
"quantity": 800,
"price": 29.7,
"orders": 1
},
{
"quantity": 1600,
"price": 29.75,
"orders": 2
},
{
"quantity": 400,
"price": 29.8,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|114020",
"symbol": "MGL25JUN1380PE",
"last_price": 28.9,
"volume": 290400,
"average_price": 27.32,
"oi": 122400,
"net_change": 6.8,
"total_buy_quantity": 94800,
"total_sell_quantity": 84000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 60.5,
"last_trade_time": "1749549579352",
"oi_day_high": 182000,
"oi_day_low": 122400
},
"NSE_FO:HINDALCO25JUN650PE": {
"ohlc": {
"open": 12.05,
"high": 12.25,
"low": 8.2,
"close": 9.8
},
"depth": {
"buy": [
{
"quantity": 4200,
"price": 9.75,
"orders": 3
},
{
"quantity": 4200,
"price": 9.7,
"orders": 3
},
{
"quantity": 5600,
"price": 9.65,
"orders": 3
},
{
"quantity": 4200,
"price": 9.6,
"orders": 3
},
{
"quantity": 5600,
"price": 9.55,
"orders": 3
}
],
"sell": [
{
"quantity": 7000,
"price": 9.8,
"orders": 3
},
{
"quantity": 7000,
"price": 9.9,
"orders": 5
},
{
"quantity": 7000,
"price": 9.95,
"orders": 4
},
{
"quantity": 2800,
"price": 10,
"orders": 2
},
{
"quantity": 1400,
"price": 10.05,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|96707",
"symbol": "HINDALCO25JUN650PE",
"last_price": 9.8,
"volume": 2658600,
"average_price": 9.62,
"oi": 910000,
"net_change": -3.3,
"total_buy_quantity": 382200,
"total_sell_quantity": 228200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33.1,
"last_trade_time": "1749549580378",
"oi_day_high": 1005200,
"oi_day_low": 907200
},
"NSE_FO:BEL25JUN385PE": {
"ohlc": {
"open": 5.05,
"high": 5.2,
"low": 3.75,
"close": 4.25
},
"depth": {
"buy": [
{
"quantity": 25650,
"price": 4.25,
"orders": 8
},
{
"quantity": 28500,
"price": 4.2,
"orders": 7
},
{
"quantity": 37050,
"price": 4.15,
"orders": 8
},
{
"quantity": 54150,
"price": 4.1,
"orders": 7
},
{
"quantity": 34200,
"price": 4.05,
"orders": 8
}
],
"sell": [
{
"quantity": 8550,
"price": 4.3,
"orders": 1
},
{
"quantity": 42750,
"price": 4.35,
"orders": 9
},
{
"quantity": 39900,
"price": 4.4,
"orders": 8
},
{
"quantity": 39900,
"price": 4.45,
"orders": 7
},
{
"quantity": 22800,
"price": 4.5,
"orders": 5
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|73649",
"symbol": "BEL25JUN385PE",
"last_price": 4.25,
"volume": 6267150,
"average_price": 4.37,
"oi": 2553600,
"net_change": -1.75,
"total_buy_quantity": 815100,
"total_sell_quantity": 826500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26,
"last_trade_time": "1749549556534",
"oi_day_high": 2602050,
"oi_day_low": 2265750
},
"NSE_FO:TATACHEM25JUN890CE": {
"ohlc": {
"open": 70.1,
"high": 81.6,
"low": 66.3,
"close": 66.9
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 66.5,
"orders": 1
},
{
"quantity": 550,
"price": 66.35,
"orders": 1
},
{
"quantity": 550,
"price": 66.3,
"orders": 1
},
{
"quantity": 550,
"price": 66.2,
"orders": 1
},
{
"quantity": 1100,
"price": 66.05,
"orders": 1
}
],
"sell": [
{
"quantity": 550,
"price": 66.85,
"orders": 1
},
{
"quantity": 550,
"price": 66.9,
"orders": 1
},
{
"quantity": 1100,
"price": 67.95,
"orders": 1
},
{
"quantity": 550,
"price": 68.55,
"orders": 1
},
{
"quantity": 1100,
"price": 69.25,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|128777",
"symbol": "TATACHEM25JUN890CE",
"last_price": 66.9,
"volume": 30250,
"average_price": 74.01,
"oi": 137500,
"net_change": -0.9,
"total_buy_quantity": 57200,
"total_sell_quantity": 61050,
"lower_circuit_limit": 20.6,
"upper_circuit_limit": 115,
"last_trade_time": "1749549589546",
"oi_day_high": 148500,
"oi_day_low": 137500
},
"NSE_FO:DIVISLAB25JUN6600CE": {
"ohlc": {
"open": 180,
"high": 204.85,
"low": 162.35,
"close": 188.2
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 188.5,
"orders": 1
},
{
"quantity": 300,
"price": 187.25,
"orders": 2
},
{
"quantity": 300,
"price": 187.2,
"orders": 2
},
{
"quantity": 100,
"price": 187.15,
"orders": 1
},
{
"quantity": 100,
"price": 187.1,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 189.35,
"orders": 2
},
{
"quantity": 100,
"price": 191.6,
"orders": 1
},
{
"quantity": 100,
"price": 191.65,
"orders": 1
},
{
"quantity": 200,
"price": 191.8,
"orders": 2
},
{
"quantity": 100,
"price": 191.85,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|85918",
"symbol": "DIVISLAB25JUN6600CE",
"last_price": 188.2,
"volume": 147300,
"average_price": 183.77,
"oi": 73600,
"net_change": 8.1,
"total_buy_quantity": 18700,
"total_sell_quantity": 19100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 377.1,
"last_trade_time": "1749549581683",
"oi_day_high": 87100,
"oi_day_low": 72800
},
"NSE_FO:IEX25JUN200CE": {
"ohlc": {
"open": 13.35,
"high": 14.3,
"low": 11.1,
"close": 12.9
},
"depth": {
"buy": [
{
"quantity": 11250,
"price": 13,
"orders": 3
},
{
"quantity": 7500,
"price": 12.95,
"orders": 2
},
{
"quantity": 15000,
"price": 12.9,
"orders": 4
},
{
"quantity": 18750,
"price": 12.85,
"orders": 4
},
{
"quantity": 3750,
"price": 12.8,
"orders": 1
}
],
"sell": [
{
"quantity": 3750,
"price": 13.1,
"orders": 1
},
{
"quantity": 18750,
"price": 13.15,
"orders": 4
},
{
"quantity": 3750,
"price": 13.2,
"orders": 1
},
{
"quantity": 3750,
"price": 13.25,
"orders": 1
},
{
"quantity": 7500,
"price": 13.3,
"orders": 2
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|102378",
"symbol": "IEX25JUN200CE",
"last_price": 12.9,
"volume": 4020000,
"average_price": 12.49,
"oi": 4383750,
"net_change": -0.15,
"total_buy_quantity": 431250,
"total_sell_quantity": 420000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33.05,
"last_trade_time": "1749549552382",
"oi_day_high": 5126250,
"oi_day_low": 4383750
},
"NSE_FO:LUPIN25JUN1980CE": {
"ohlc": {
"open": 62,
"high": 70.8,
"low": 55,
"close": 64
},
"depth": {
"buy": [
{
"quantity": 425,
"price": 63.9,
"orders": 1
},
{
"quantity": 425,
"price": 63.85,
"orders": 1
},
{
"quantity": 425,
"price": 63.35,
"orders": 1
},
{
"quantity": 425,
"price": 63.2,
"orders": 1
},
{
"quantity": 425,
"price": 63.15,
"orders": 1
}
],
"sell": [
{
"quantity": 425,
"price": 64.75,
"orders": 1
},
{
"quantity": 425,
"price": 64.8,
"orders": 1
},
{
"quantity": 850,
"price": 64.95,
"orders": 1
},
{
"quantity": 425,
"price": 66.05,
"orders": 1
},
{
"quantity": 850,
"price": 66.1,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|111512",
"symbol": "LUPIN25JUN1980CE",
"last_price": 64,
"volume": 108375,
"average_price": 63.79,
"oi": 107100,
"net_change": 3.1,
"total_buy_quantity": 55250,
"total_sell_quantity": 39100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 123.3,
"last_trade_time": "1749549524995",
"oi_day_high": 117725,
"oi_day_low": 104550
},
"NSE_FO:PRESTIGE25JUN1500PE": {
"ohlc": {
"open": 4.3,
"high": 6.7,
"low": 4.3,
"close": 6
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 5.7,
"orders": 1
},
{
"quantity": 325,
"price": 5.65,
"orders": 1
},
{
"quantity": 650,
"price": 5.45,
"orders": 1
},
{
"quantity": 650,
"price": 5.35,
"orders": 1
},
{
"quantity": 325,
"price": 5.15,
"orders": 1
}
],
"sell": [
{
"quantity": 650,
"price": 6.05,
"orders": 2
},
{
"quantity": 1950,
"price": 6.25,
"orders": 1
},
{
"quantity": 1950,
"price": 6.45,
"orders": 1
},
{
"quantity": 2275,
"price": 6.5,
"orders": 2
},
{
"quantity": 325,
"price": 6.55,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|123885",
"symbol": "PRESTIGE25JUN1500PE",
"last_price": 6,
"volume": 25350,
"average_price": 5.81,
"oi": 99775,
"net_change": 1.45,
"total_buy_quantity": 72150,
"total_sell_quantity": 76050,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.55,
"last_trade_time": "1749549143201",
"oi_day_high": 102375,
"oi_day_low": 99125
},
"NSE_FO:JSWSTEEL25JUN1010PE": {
"ohlc": {
"open": 21.45,
"high": 24.3,
"low": 16.35,
"close": 23.3
},
"depth": {
"buy": [
{
"quantity": 675,
"price": 22.95,
"orders": 1
},
{
"quantity": 675,
"price": 22.9,
"orders": 1
},
{
"quantity": 2700,
"price": 22.85,
"orders": 3
},
{
"quantity": 675,
"price": 22.5,
"orders": 1
},
{
"quantity": 2025,
"price": 22.45,
"orders": 2
}
],
"sell": [
{
"quantity": 1350,
"price": 23.2,
"orders": 2
},
{
"quantity": 1350,
"price": 23.25,
"orders": 2
},
{
"quantity": 675,
"price": 23.3,
"orders": 1
},
{
"quantity": 3375,
"price": 23.35,
"orders": 2
},
{
"quantity": 1350,
"price": 23.4,
"orders": 2
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|106766",
"symbol": "JSWSTEEL25JUN1010PE",
"last_price": 23.3,
"volume": 690525,
"average_price": 20.45,
"oi": 222750,
"net_change": 1.45,
"total_buy_quantity": 392175,
"total_sell_quantity": 118125,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 47.05,
"last_trade_time": "1749549482121",
"oi_day_high": 247050,
"oi_day_low": 185625
},
"NSE_FO:HDFCAMC25JUN4760CE": {
"ohlc": {
"open": 417.85,
"high": 417.85,
"low": 343.85,
"close": 365
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 354.9,
"orders": 1
},
{
"quantity": 150,
"price": 354.85,
"orders": 1
},
{
"quantity": 150,
"price": 342.95,
"orders": 1
},
{
"quantity": 750,
"price": 342.9,
"orders": 1
},
{
"quantity": 150,
"price": 338.95,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 373.4,
"orders": 1
},
{
"quantity": 150,
"price": 373.55,
"orders": 1
},
{
"quantity": 150,
"price": 373.6,
"orders": 1
},
{
"quantity": 150,
"price": 373.85,
"orders": 1
},
{
"quantity": 150,
"price": 374.1,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|94611",
"symbol": "HDFCAMC25JUN4760CE",
"last_price": 365,
"volume": 4500,
"average_price": 365.86,
"oi": 36300,
"net_change": -52.85,
"total_buy_quantity": 12750,
"total_sell_quantity": 13050,
"lower_circuit_limit": 137.15,
"upper_circuit_limit": 698.55,
"last_trade_time": "1749549444980",
"oi_day_high": 36900,
"oi_day_low": 36000
},
"NSE_FO:GRANULES25JUN540PE": {
"ohlc": {
"open": 15.2,
"high": 15.75,
"low": 11.55,
"close": 12.3
},
"depth": {
"buy": [
{
"quantity": 2000,
"price": 12.15,
"orders": 2
},
{
"quantity": 1000,
"price": 12.05,
"orders": 1
},
{
"quantity": 2000,
"price": 12,
"orders": 2
},
{
"quantity": 1000,
"price": 11.95,
"orders": 1
},
{
"quantity": 1000,
"price": 11.9,
"orders": 1
}
],
"sell": [
{
"quantity": 2000,
"price": 12.4,
"orders": 2
},
{
"quantity": 1000,
"price": 12.8,
"orders": 1
},
{
"quantity": 1000,
"price": 12.95,
"orders": 1
},
{
"quantity": 1000,
"price": 13,
"orders": 1
},
{
"quantity": 3000,
"price": 13.15,
"orders": 2
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|91153",
"symbol": "GRANULES25JUN540PE",
"last_price": 12.3,
"volume": 214000,
"average_price": 12.97,
"oi": 250000,
"net_change": -2.9,
"total_buy_quantity": 203000,
"total_sell_quantity": 133000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 35.2,
"last_trade_time": "1749549321075",
"oi_day_high": 251000,
"oi_day_low": 230000
},
"NSE_FO:AARTIIND25JUN480CE": {
"ohlc": {
"open": 18.95,
"high": 22.8,
"low": 15.1,
"close": 15.35
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 15.25,
"orders": 1
},
{
"quantity": 2000,
"price": 15.2,
"orders": 2
},
{
"quantity": 3000,
"price": 15.15,
"orders": 3
},
{
"quantity": 3000,
"price": 15.1,
"orders": 3
},
{
"quantity": 4000,
"price": 15.05,
"orders": 3
}
],
"sell": [
{
"quantity": 3000,
"price": 15.5,
"orders": 3
},
{
"quantity": 4000,
"price": 15.55,
"orders": 3
},
{
"quantity": 3000,
"price": 15.6,
"orders": 3
},
{
"quantity": 2000,
"price": 15.65,
"orders": 2
},
{
"quantity": 1000,
"price": 15.7,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|65082",
"symbol": "AARTIIND25JUN480CE",
"last_price": 15.35,
"volume": 2164000,
"average_price": 18.67,
"oi": 973000,
"net_change": -2.85,
"total_buy_quantity": 145000,
"total_sell_quantity": 240000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 38.2,
"last_trade_time": "1749549593060",
"oi_day_high": 1423000,
"oi_day_low": 909000
},
"NSE_FO:MANAPPURAM25JUN230PE": {
"ohlc": {
"open": 0.1,
"high": 0.3,
"low": 0.1,
"close": 0.3
},
"depth": {
"buy": [
{
"quantity": 63000,
"price": 0.25,
"orders": 6
},
{
"quantity": 219000,
"price": 0.2,
"orders": 15
},
{
"quantity": 378000,
"price": 0.15,
"orders": 21
},
{
"quantity": 1074000,
"price": 0.1,
"orders": 35
},
{
"quantity": 1809000,
"price": 0.05,
"orders": 43
}
],
"sell": [
{
"quantity": 219000,
"price": 0.3,
"orders": 11
},
{
"quantity": 222000,
"price": 0.35,
"orders": 7
},
{
"quantity": 147000,
"price": 0.4,
"orders": 5
},
{
"quantity": 18000,
"price": 0.45,
"orders": 3
},
{
"quantity": 123000,
"price": 0.5,
"orders": 9
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|117333",
"symbol": "MANAPPURAM25JUN230PE",
"last_price": 0.3,
"volume": 4836000,
"average_price": 0.19,
"oi": 5106000,
"net_change": 0.2,
"total_buy_quantity": 3543000,
"total_sell_quantity": 1554000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.1,
"last_trade_time": "1749549598845",
"oi_day_high": 6393000,
"oi_day_low": 5106000
},
"NSE_FO:BALKRISIND25JUN2480PE": {
"ohlc": {
"open": 35.15,
"high": 35.15,
"low": 34.5,
"close": 34.5
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 37.3,
"orders": 1
},
{
"quantity": 300,
"price": 37.25,
"orders": 1
},
{
"quantity": 300,
"price": 37.15,
"orders": 1
},
{
"quantity": 300,
"price": 36.3,
"orders": 1
},
{
"quantity": 10200,
"price": 27.4,
"orders": 2
}
],
"sell": [
{
"quantity": 300,
"price": 40.3,
"orders": 1
},
{
"quantity": 300,
"price": 40.35,
"orders": 1
},
{
"quantity": 3000,
"price": 46.75,
"orders": 1
},
{
"quantity": 3000,
"price": 49.25,
"orders": 1
},
{
"quantity": 9000,
"price": 49.85,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|73091",
"symbol": "BALKRISIND25JUN2480PE",
"last_price": 34.5,
"volume": 1200,
"average_price": 34.97,
"oi": 8700,
"net_change": -4.3,
"total_buy_quantity": 34500,
"total_sell_quantity": 21900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 97.45,
"last_trade_time": "1749537717490",
"oi_day_high": 8700,
"oi_day_low": 8400
},
"NSE_FO:ONGC25JUN242.5PE": {
"ohlc": {
"open": 3.55,
"high": 4.25,
"low": 3.3,
"close": 3.45
},
"depth": {
"buy": [
{
"quantity": 25025,
"price": 3.4,
"orders": 12
},
{
"quantity": 15400,
"price": 3.35,
"orders": 6
},
{
"quantity": 11550,
"price": 3.3,
"orders": 4
},
{
"quantity": 25025,
"price": 3.25,
"orders": 10
},
{
"quantity": 15400,
"price": 3.2,
"orders": 4
}
],
"sell": [
{
"quantity": 5775,
"price": 3.5,
"orders": 2
},
{
"quantity": 21175,
"price": 3.55,
"orders": 9
},
{
"quantity": 13475,
"price": 3.6,
"orders": 6
},
{
"quantity": 17325,
"price": 3.65,
"orders": 6
},
{
"quantity": 19250,
"price": 3.7,
"orders": 7
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|118783",
"symbol": "ONGC25JUN242.5PE",
"last_price": 3.45,
"volume": 1676675,
"average_price": 3.68,
"oi": 646800,
"net_change": -0.85,
"total_buy_quantity": 462000,
"total_sell_quantity": 540925,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.3,
"last_trade_time": "1749549564445",
"oi_day_high": 731500,
"oi_day_low": 596750
},
"NSE_FO:HCLTECH25JUN1660PE": {
"ohlc": {
"open": 35.6,
"high": 35.6,
"low": 19.5,
"close": 25
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 25,
"orders": 1
},
{
"quantity": 350,
"price": 24.95,
"orders": 1
},
{
"quantity": 350,
"price": 24.9,
"orders": 1
},
{
"quantity": 350,
"price": 24.85,
"orders": 1
},
{
"quantity": 350,
"price": 24.8,
"orders": 1
}
],
"sell": [
{
"quantity": 700,
"price": 25.2,
"orders": 2
},
{
"quantity": 350,
"price": 25.25,
"orders": 1
},
{
"quantity": 700,
"price": 25.3,
"orders": 2
},
{
"quantity": 350,
"price": 25.35,
"orders": 1
},
{
"quantity": 700,
"price": 25.4,
"orders": 2
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|94318",
"symbol": "HCLTECH25JUN1660PE",
"last_price": 25,
"volume": 758800,
"average_price": 24.71,
"oi": 323400,
"net_change": -12.15,
"total_buy_quantity": 291200,
"total_sell_quantity": 63350,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 79.15,
"last_trade_time": "1749549592888",
"oi_day_high": 333900,
"oi_day_low": 179200
},
"NSE_FO:ICICIPRULI25JUN670PE": {
"ohlc": {
"open": 36.8,
"high": 36.8,
"low": 31.65,
"close": 35.45
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 34.45,
"orders": 1
},
{
"quantity": 750,
"price": 34.4,
"orders": 1
},
{
"quantity": 3000,
"price": 33.35,
"orders": 1
},
{
"quantity": 7500,
"price": 33,
"orders": 1
},
{
"quantity": 3750,
"price": 31.85,
"orders": 1
}
],
"sell": [
{
"quantity": 1500,
"price": 35.45,
"orders": 2
},
{
"quantity": 750,
"price": 35.5,
"orders": 1
},
{
"quantity": 750,
"price": 35.65,
"orders": 1
},
{
"quantity": 750,
"price": 35.75,
"orders": 1
},
{
"quantity": 1500,
"price": 35.95,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|101695",
"symbol": "ICICIPRULI25JUN670PE",
"last_price": 35.45,
"volume": 15000,
"average_price": 34,
"oi": 64500,
"net_change": -0.55,
"total_buy_quantity": 69000,
"total_sell_quantity": 82500,
"lower_circuit_limit": 12.65,
"upper_circuit_limit": 59.35,
"last_trade_time": "1749549133775",
"oi_day_high": 65250,
"oi_day_low": 63750
},
"NSE_FO:LICHSGFIN25JUN600PE": {
"ohlc": {
"open": 6,
"high": 7.05,
"low": 5,
"close": 5.7
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 5.7,
"orders": 1
},
{
"quantity": 4000,
"price": 5.65,
"orders": 4
},
{
"quantity": 2000,
"price": 5.6,
"orders": 2
},
{
"quantity": 2000,
"price": 5.55,
"orders": 2
},
{
"quantity": 2000,
"price": 5.5,
"orders": 2
}
],
"sell": [
{
"quantity": 3000,
"price": 5.8,
"orders": 3
},
{
"quantity": 4000,
"price": 5.85,
"orders": 4
},
{
"quantity": 3000,
"price": 5.9,
"orders": 3
},
{
"quantity": 6000,
"price": 5.95,
"orders": 5
},
{
"quantity": 1000,
"price": 6,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|113362",
"symbol": "LICHSGFIN25JUN600PE",
"last_price": 5.7,
"volume": 936000,
"average_price": 5.92,
"oi": 1555000,
"net_change": -0.75,
"total_buy_quantity": 329000,
"total_sell_quantity": 281000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.45,
"last_trade_time": "1749549597807",
"oi_day_high": 1561000,
"oi_day_low": 1255000
},
"NSE_FO:TVSMOTOR25JUN2800PE": {
"ohlc": {
"open": 78,
"high": 89.5,
"low": 70.95,
"close": 86.1
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 84.55,
"orders": 2
},
{
"quantity": 1050,
"price": 84.5,
"orders": 3
},
{
"quantity": 700,
"price": 84.45,
"orders": 2
},
{
"quantity": 1050,
"price": 84.1,
"orders": 1
},
{
"quantity": 700,
"price": 84.05,
"orders": 1
}
],
"sell": [
{
"quantity": 700,
"price": 86.6,
"orders": 2
},
{
"quantity": 700,
"price": 86.65,
"orders": 2
},
{
"quantity": 350,
"price": 86.7,
"orders": 1
},
{
"quantity": 350,
"price": 86.9,
"orders": 1
},
{
"quantity": 700,
"price": 86.95,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|145185",
"symbol": "TVSMOTOR25JUN2800PE",
"last_price": 86.1,
"volume": 46900,
"average_price": 78.8,
"oi": 149100,
"net_change": 1.3,
"total_buy_quantity": 52500,
"total_sell_quantity": 42350,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 169.85,
"last_trade_time": "1749549570163",
"oi_day_high": 149450,
"oi_day_low": 141400
},
"NSE_FO:MOTHERSON25JUN152.5CE": {
"ohlc": {
"open": 9.35,
"high": 9.7,
"low": 7.9,
"close": 8.35
},
"depth": {
"buy": [
{
"quantity": 10650,
"price": 8.15,
"orders": 3
},
{
"quantity": 7100,
"price": 8.1,
"orders": 2
},
{
"quantity": 17750,
"price": 8.05,
"orders": 4
},
{
"quantity": 3550,
"price": 8,
"orders": 1
},
{
"quantity": 3550,
"price": 7.95,
"orders": 1
}
],
"sell": [
{
"quantity": 14200,
"price": 8.3,
"orders": 4
},
{
"quantity": 14200,
"price": 8.35,
"orders": 3
},
{
"quantity": 3550,
"price": 8.4,
"orders": 1
},
{
"quantity": 3550,
"price": 8.45,
"orders": 1
},
{
"quantity": 3550,
"price": 8.5,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|114311",
"symbol": "MOTHERSON25JUN152.5CE",
"last_price": 8.35,
"volume": 756150,
"average_price": 8.69,
"oi": 639000,
"net_change": -1.5,
"total_buy_quantity": 390500,
"total_sell_quantity": 294650,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.85,
"last_trade_time": "1749549277764",
"oi_day_high": 678050,
"oi_day_low": 635450
},
"NSE_FO:ULTRACEMCO25JUN11300CE": {
"ohlc": {
"open": 249,
"high": 329,
"low": 221.3,
"close": 262.05
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 258.35,
"orders": 1
},
{
"quantity": 50,
"price": 258.3,
"orders": 1
},
{
"quantity": 50,
"price": 257.1,
"orders": 1
},
{
"quantity": 50,
"price": 257.05,
"orders": 1
},
{
"quantity": 50,
"price": 257,
"orders": 1
}
],
"sell": [
{
"quantity": 50,
"price": 263.25,
"orders": 1
},
{
"quantity": 50,
"price": 263.3,
"orders": 1
},
{
"quantity": 50,
"price": 263.75,
"orders": 1
},
{
"quantity": 50,
"price": 263.85,
"orders": 1
},
{
"quantity": 50,
"price": 263.9,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|133739",
"symbol": "ULTRACEMCO25JUN11300CE",
"last_price": 262.05,
"volume": 203350,
"average_price": 275.74,
"oi": 36750,
"net_change": 67.85,
"total_buy_quantity": 5150,
"total_sell_quantity": 9000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 446.5,
"last_trade_time": "1749549585051",
"oi_day_high": 56600,
"oi_day_low": 36400
},
"NSE_FO:CROMPTON25JUN360PE": {
"ohlc": {
"open": 10.7,
"high": 11.8,
"low": 9.6,
"close": 9.8
},
"depth": {
"buy": [
{
"quantity": 1800,
"price": 9.8,
"orders": 1
},
{
"quantity": 1800,
"price": 9.75,
"orders": 1
},
{
"quantity": 9000,
"price": 9.7,
"orders": 3
},
{
"quantity": 10800,
"price": 9.65,
"orders": 3
},
{
"quantity": 1800,
"price": 9.6,
"orders": 1
}
],
"sell": [
{
"quantity": 1800,
"price": 9.95,
"orders": 1
},
{
"quantity": 9000,
"price": 10,
"orders": 3
},
{
"quantity": 9000,
"price": 10.05,
"orders": 3
},
{
"quantity": 5400,
"price": 10.1,
"orders": 1
},
{
"quantity": 3600,
"price": 10.15,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|83564",
"symbol": "CROMPTON25JUN360PE",
"last_price": 9.8,
"volume": 124200,
"average_price": 10.6,
"oi": 493200,
"net_change": -0.75,
"total_buy_quantity": 210600,
"total_sell_quantity": 243000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.55,
"last_trade_time": "1749549308690",
"oi_day_high": 495000,
"oi_day_low": 478800
},
"NSE_FO:HINDPETRO25JUN415PE": {
"ohlc": {
"open": 14.35,
"high": 14.8,
"low": 12.95,
"close": 14.7
},
"depth": {
"buy": [
{
"quantity": 2025,
"price": 14.7,
"orders": 1
},
{
"quantity": 4050,
"price": 14.65,
"orders": 2
},
{
"quantity": 6075,
"price": 14.6,
"orders": 3
},
{
"quantity": 4050,
"price": 14.55,
"orders": 2
},
{
"quantity": 2025,
"price": 14.5,
"orders": 1
}
],
"sell": [
{
"quantity": 6075,
"price": 14.85,
"orders": 3
},
{
"quantity": 4050,
"price": 14.9,
"orders": 2
},
{
"quantity": 6075,
"price": 14.95,
"orders": 2
},
{
"quantity": 2025,
"price": 15.05,
"orders": 1
},
{
"quantity": 4050,
"price": 15.15,
"orders": 2
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|97489",
"symbol": "HINDPETRO25JUN415PE",
"last_price": 14.7,
"volume": 176175,
"average_price": 14.06,
"oi": 283500,
"net_change": 0.7,
"total_buy_quantity": 218700,
"total_sell_quantity": 206550,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 34,
"last_trade_time": "1749549548368",
"oi_day_high": 287550,
"oi_day_low": 247050
},
"NSE_FO:DIXON25JUN14750CE": {
"ohlc": {
"open": 582.05,
"high": 647,
"low": 546.95,
"close": 573.9
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 572.15,
"orders": 1
},
{
"quantity": 50,
"price": 572.1,
"orders": 1
},
{
"quantity": 50,
"price": 572,
"orders": 1
},
{
"quantity": 150,
"price": 571,
"orders": 1
},
{
"quantity": 300,
"price": 570.95,
"orders": 2
}
],
"sell": [
{
"quantity": 50,
"price": 576.8,
"orders": 1
},
{
"quantity": 100,
"price": 577.15,
"orders": 2
},
{
"quantity": 150,
"price": 577.25,
"orders": 1
},
{
"quantity": 50,
"price": 577.3,
"orders": 1
},
{
"quantity": 50,
"price": 577.85,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|88135",
"symbol": "DIXON25JUN14750CE",
"last_price": 573.9,
"volume": 89150,
"average_price": 591.4,
"oi": 79850,
"net_change": -7.95,
"total_buy_quantity": 12100,
"total_sell_quantity": 14700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 1263.5,
"last_trade_time": "1749549596381",
"oi_day_high": 84750,
"oi_day_low": 78700
},
"NSE_FO:SUNPHARMA25JUN1700CE": {
"ohlc": {
"open": 33.75,
"high": 35.5,
"low": 25.15,
"close": 26.6
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 26.6,
"orders": 1
},
{
"quantity": 5600,
"price": 26.55,
"orders": 1
},
{
"quantity": 1750,
"price": 26.5,
"orders": 5
},
{
"quantity": 1750,
"price": 26.45,
"orders": 4
},
{
"quantity": 1050,
"price": 26.4,
"orders": 3
}
],
"sell": [
{
"quantity": 350,
"price": 26.65,
"orders": 1
},
{
"quantity": 2100,
"price": 26.7,
"orders": 6
},
{
"quantity": 700,
"price": 26.75,
"orders": 2
},
{
"quantity": 1400,
"price": 26.8,
"orders": 4
},
{
"quantity": 700,
"price": 26.85,
"orders": 2
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|127662",
"symbol": "SUNPHARMA25JUN1700CE",
"last_price": 26.6,
"volume": 2039450,
"average_price": 28.85,
"oi": 2087750,
"net_change": -6.3,
"total_buy_quantity": 350350,
"total_sell_quantity": 363650,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 67.35,
"last_trade_time": "1749549595533",
"oi_day_high": 2140250,
"oi_day_low": 1886850
},
"NSE_FO:ADANIGREEN25JUN1020CE": {
"ohlc": {
"open": 47.05,
"high": 76.25,
"low": 45.6,
"close": 61.45
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 61.4,
"orders": 1
},
{
"quantity": 1875,
"price": 61.35,
"orders": 3
},
{
"quantity": 1500,
"price": 61.3,
"orders": 2
},
{
"quantity": 1125,
"price": 61.25,
"orders": 3
},
{
"quantity": 1125,
"price": 61.15,
"orders": 1
}
],
"sell": [
{
"quantity": 1875,
"price": 62.15,
"orders": 1
},
{
"quantity": 1125,
"price": 62.2,
"orders": 2
},
{
"quantity": 1500,
"price": 62.25,
"orders": 3
},
{
"quantity": 375,
"price": 62.3,
"orders": 1
},
{
"quantity": 1875,
"price": 62.35,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|59736",
"symbol": "ADANIGREEN25JUN1020CE",
"last_price": 61.45,
"volume": 1428000,
"average_price": 60.26,
"oi": 960000,
"net_change": 15.4,
"total_buy_quantity": 128250,
"total_sell_quantity": 95250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 107.3,
"last_trade_time": "1749549582055",
"oi_day_high": 1312875,
"oi_day_low": 960000
},
"NSE_FO:TITAN25JUN3580PE": {
"ohlc": {
"open": 87.65,
"high": 101.45,
"low": 83.25,
"close": 90.15
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 90,
"orders": 2
},
{
"quantity": 175,
"price": 89.6,
"orders": 1
},
{
"quantity": 350,
"price": 88.05,
"orders": 1
},
{
"quantity": 700,
"price": 86.45,
"orders": 1
},
{
"quantity": 525,
"price": 82,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 90.5,
"orders": 2
},
{
"quantity": 175,
"price": 90.85,
"orders": 1
},
{
"quantity": 350,
"price": 90.95,
"orders": 1
},
{
"quantity": 175,
"price": 91,
"orders": 1
},
{
"quantity": 175,
"price": 91.45,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|132223",
"symbol": "TITAN25JUN3580PE",
"last_price": 90.15,
"volume": 29925,
"average_price": 89.64,
"oi": 32550,
"net_change": 2.25,
"total_buy_quantity": 16800,
"total_sell_quantity": 26250,
"lower_circuit_limit": 3.85,
"upper_circuit_limit": 171.95,
"last_trade_time": "1749549428999",
"oi_day_high": 32550,
"oi_day_low": 29925
},
"NSE_FO:DABUR25JUN480CE": {
"ohlc": {
"open": 12.6,
"high": 15.5,
"low": 11.7,
"close": 14.05
},
"depth": {
"buy": [
{
"quantity": 3750,
"price": 14,
"orders": 3
},
{
"quantity": 2500,
"price": 13.95,
"orders": 2
},
{
"quantity": 1250,
"price": 13.9,
"orders": 1
},
{
"quantity": 5000,
"price": 13.85,
"orders": 3
},
{
"quantity": 1250,
"price": 13.75,
"orders": 1
}
],
"sell": [
{
"quantity": 1250,
"price": 14.15,
"orders": 1
},
{
"quantity": 3750,
"price": 14.2,
"orders": 3
},
{
"quantity": 3750,
"price": 14.25,
"orders": 3
},
{
"quantity": 3750,
"price": 14.3,
"orders": 3
},
{
"quantity": 3750,
"price": 14.35,
"orders": 2
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|84508",
"symbol": "DABUR25JUN480CE",
"last_price": 14.05,
"volume": 962500,
"average_price": 13.65,
"oi": 535000,
"net_change": 1.5,
"total_buy_quantity": 241250,
"total_sell_quantity": 156250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.55,
"last_trade_time": "1749549494277",
"oi_day_high": 617500,
"oi_day_low": 527500
},
"NSE_FO:FEDERALBNK25JUN200PE": {
"ohlc": {
"open": 0.95,
"high": 0.95,
"low": 0.75,
"close": 0.85
},
"depth": {
"buy": [
{
"quantity": 85000,
"price": 0.8,
"orders": 7
},
{
"quantity": 170000,
"price": 0.75,
"orders": 18
},
{
"quantity": 325000,
"price": 0.7,
"orders": 13
},
{
"quantity": 405000,
"price": 0.65,
"orders": 21
},
{
"quantity": 435000,
"price": 0.6,
"orders": 13
}
],
"sell": [
{
"quantity": 105000,
"price": 0.85,
"orders": 10
},
{
"quantity": 155000,
"price": 0.9,
"orders": 12
},
{
"quantity": 225000,
"price": 0.95,
"orders": 18
},
{
"quantity": 200000,
"price": 1,
"orders": 13
},
{
"quantity": 95000,
"price": 1.05,
"orders": 5
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|89074",
"symbol": "FEDERALBNK25JUN200PE",
"last_price": 0.85,
"volume": 5500000,
"average_price": 0.83,
"oi": 3535000,
"net_change": -0.1,
"total_buy_quantity": 3375000,
"total_sell_quantity": 1685000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.95,
"last_trade_time": "1749549524387",
"oi_day_high": 4630000,
"oi_day_low": 3530000
},
"NSE_FO:SOLARINDS25JUN16250CE": {
"ohlc": {
"open": 897.85,
"high": 921.1,
"low": 770,
"close": 861.8
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 860.25,
"orders": 1
},
{
"quantity": 150,
"price": 860.05,
"orders": 1
},
{
"quantity": 75,
"price": 827.1,
"orders": 1
},
{
"quantity": 75,
"price": 826.85,
"orders": 1
},
{
"quantity": 375,
"price": 813.05,
"orders": 1
}
],
"sell": [
{
"quantity": 75,
"price": 899,
"orders": 1
},
{
"quantity": 75,
"price": 899.05,
"orders": 1
},
{
"quantity": 150,
"price": 899.95,
"orders": 1
},
{
"quantity": 75,
"price": 903.75,
"orders": 1
},
{
"quantity": 75,
"price": 903.95,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|40011",
"symbol": "SOLARINDS25JUN16250CE",
"last_price": 861.8,
"volume": 2025,
"average_price": 827.22,
"oi": 12750,
"net_change": -18.2,
"total_buy_quantity": 3975,
"total_sell_quantity": 5400,
"lower_circuit_limit": 74,
"upper_circuit_limit": 1686,
"last_trade_time": "1749549165000",
"oi_day_high": 14250,
"oi_day_low": 12675
},
"NSE_FO:SBIN25JUN800CE": {
"ohlc": {
"open": 30.6,
"high": 30.6,
"low": 25,
"close": 25.6
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 25.65,
"orders": 1
},
{
"quantity": 2250,
"price": 25.6,
"orders": 3
},
{
"quantity": 2250,
"price": 25.55,
"orders": 3
},
{
"quantity": 6000,
"price": 25.5,
"orders": 8
},
{
"quantity": 3750,
"price": 25.45,
"orders": 4
}
],
"sell": [
{
"quantity": 1500,
"price": 25.75,
"orders": 2
},
{
"quantity": 6750,
"price": 25.8,
"orders": 6
},
{
"quantity": 3000,
"price": 25.85,
"orders": 4
},
{
"quantity": 3000,
"price": 25.9,
"orders": 4
},
{
"quantity": 3000,
"price": 25.95,
"orders": 4
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|136442",
"symbol": "SBIN25JUN800CE",
"last_price": 25.6,
"volume": 2241000,
"average_price": 27.32,
"oi": 4588500,
"net_change": -4.2,
"total_buy_quantity": 172500,
"total_sell_quantity": 413250,
"lower_circuit_limit": 3.4,
"upper_circuit_limit": 56.2,
"last_trade_time": "1749549587453",
"oi_day_high": 4752750,
"oi_day_low": 4588500
},
"NSE_FO:ACC25JUN1920CE": {
"ohlc": {
"open": 34,
"high": 43.05,
"low": 30.65,
"close": 32.5
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 32.25,
"orders": 1
},
{
"quantity": 300,
"price": 32.2,
"orders": 1
},
{
"quantity": 600,
"price": 32.05,
"orders": 1
},
{
"quantity": 900,
"price": 31.55,
"orders": 2
},
{
"quantity": 300,
"price": 31.45,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 32.7,
"orders": 1
},
{
"quantity": 300,
"price": 32.75,
"orders": 1
},
{
"quantity": 300,
"price": 32.8,
"orders": 1
},
{
"quantity": 300,
"price": 32.85,
"orders": 1
},
{
"quantity": 600,
"price": 32.95,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|66075",
"symbol": "ACC25JUN1920CE",
"last_price": 32.5,
"volume": 699000,
"average_price": 38,
"oi": 173700,
"net_change": 0.9,
"total_buy_quantity": 53400,
"total_sell_quantity": 77700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 80.8,
"last_trade_time": "1749549591511",
"oi_day_high": 178200,
"oi_day_low": 121200
},
"NSE_FO:HINDCOPPER25JUN250PE": {
"ohlc": {
"open": 2.1,
"high": 3.2,
"low": 1.8,
"close": 2.3
},
"depth": {
"buy": [
{
"quantity": 7950,
"price": 2.3,
"orders": 1
},
{
"quantity": 2650,
"price": 2.2,
"orders": 1
},
{
"quantity": 29150,
"price": 2.1,
"orders": 2
},
{
"quantity": 26500,
"price": 2,
"orders": 2
},
{
"quantity": 2650,
"price": 1.75,
"orders": 1
}
],
"sell": [
{
"quantity": 2650,
"price": 2.4,
"orders": 1
},
{
"quantity": 2650,
"price": 2.8,
"orders": 1
},
{
"quantity": 2650,
"price": 2.9,
"orders": 1
},
{
"quantity": 5300,
"price": 2.95,
"orders": 1
},
{
"quantity": 2650,
"price": 3.45,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|97449",
"symbol": "HINDCOPPER25JUN250PE",
"last_price": 2.3,
"volume": 437250,
"average_price": 2.3,
"oi": 1253450,
"net_change": -1.5,
"total_buy_quantity": 79500,
"total_sell_quantity": 29150,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.8,
"last_trade_time": "1749549598357",
"oi_day_high": 1685400,
"oi_day_low": 1253450
},
"NSE_FO:NAUKRI25JUN1440CE": {
"ohlc": {
"open": 100,
"high": 125.55,
"low": 100,
"close": 107.6
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 108.6,
"orders": 1
},
{
"quantity": 375,
"price": 108.55,
"orders": 1
},
{
"quantity": 375,
"price": 108.5,
"orders": 1
},
{
"quantity": 750,
"price": 108.05,
"orders": 1
},
{
"quantity": 375,
"price": 106.85,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 110.65,
"orders": 1
},
{
"quantity": 375,
"price": 110.7,
"orders": 1
},
{
"quantity": 375,
"price": 110.75,
"orders": 1
},
{
"quantity": 5625,
"price": 110.95,
"orders": 6
},
{
"quantity": 375,
"price": 111,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|121963",
"symbol": "NAUKRI25JUN1440CE",
"last_price": 107.6,
"volume": 7875,
"average_price": 113.06,
"oi": 60375,
"net_change": 8.05,
"total_buy_quantity": 49125,
"total_sell_quantity": 50625,
"lower_circuit_limit": 25.1,
"upper_circuit_limit": 174,
"last_trade_time": "1749549301066",
"oi_day_high": 61125,
"oi_day_low": 60000
},
"NSE_FO:ITC25JUN420PE": {
"ohlc": {
"open": 3.8,
"high": 4,
"low": 2.05,
"close": 2.4
},
"depth": {
"buy": [
{
"quantity": 6400,
"price": 2.4,
"orders": 1
},
{
"quantity": 54400,
"price": 2.35,
"orders": 13
},
{
"quantity": 56000,
"price": 2.3,
"orders": 17
},
{
"quantity": 67200,
"price": 2.25,
"orders": 16
},
{
"quantity": 70400,
"price": 2.2,
"orders": 19
}
],
"sell": [
{
"quantity": 33600,
"price": 2.45,
"orders": 14
},
{
"quantity": 44800,
"price": 2.5,
"orders": 14
},
{
"quantity": 72000,
"price": 2.55,
"orders": 23
},
{
"quantity": 52800,
"price": 2.6,
"orders": 20
},
{
"quantity": 56000,
"price": 2.65,
"orders": 19
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|108862",
"symbol": "ITC25JUN420PE",
"last_price": 2.4,
"volume": 8792000,
"average_price": 2.66,
"oi": 5014400,
"net_change": -1.75,
"total_buy_quantity": 1056000,
"total_sell_quantity": 838400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.15,
"last_trade_time": "1749549594496",
"oi_day_high": 5523200,
"oi_day_low": 4953600
},
"NSE_FO:MCX25JUN6600CE": {
"ohlc": {
"open": 1356,
"high": 1356,
"low": 1320,
"close": 1322.9
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 1324.5,
"orders": 1
},
{
"quantity": 100,
"price": 1324.45,
"orders": 1
},
{
"quantity": 100,
"price": 1324.35,
"orders": 1
},
{
"quantity": 500,
"price": 1324.25,
"orders": 1
},
{
"quantity": 300,
"price": 1322.8,
"orders": 2
}
],
"sell": [
{
"quantity": 100,
"price": 1338.5,
"orders": 1
},
{
"quantity": 100,
"price": 1338.55,
"orders": 1
},
{
"quantity": 100,
"price": 1348.7,
"orders": 1
},
{
"quantity": 200,
"price": 1348.75,
"orders": 2
},
{
"quantity": 100,
"price": 1348.8,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|118873",
"symbol": "MCX25JUN6600CE",
"last_price": 1322.9,
"volume": 1300,
"average_price": 1327.8,
"oi": 23500,
"net_change": -42.05,
"total_buy_quantity": 7800,
"total_sell_quantity": 8100,
"lower_circuit_limit": 757.35,
"upper_circuit_limit": 1972.55,
"last_trade_time": "1749549293154",
"oi_day_high": 23800,
"oi_day_low": 23500
},
"NSE_FO:LODHA25JUN1460PE": {
"ohlc": {
"open": 26.5,
"high": 41,
"low": 26.5,
"close": 37.95
},
"depth": {
"buy": [
{
"quantity": 900,
"price": 37.45,
"orders": 2
},
{
"quantity": 450,
"price": 37.4,
"orders": 1
},
{
"quantity": 450,
"price": 37.1,
"orders": 1
},
{
"quantity": 450,
"price": 37.05,
"orders": 1
},
{
"quantity": 900,
"price": 36.85,
"orders": 1
}
],
"sell": [
{
"quantity": 900,
"price": 38,
"orders": 2
},
{
"quantity": 450,
"price": 38.1,
"orders": 1
},
{
"quantity": 900,
"price": 38.15,
"orders": 2
},
{
"quantity": 450,
"price": 38.35,
"orders": 1
},
{
"quantity": 900,
"price": 38.45,
"orders": 2
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|109951",
"symbol": "LODHA25JUN1460PE",
"last_price": 37.95,
"volume": 132300,
"average_price": 35.4,
"oi": 117450,
"net_change": 12.85,
"total_buy_quantity": 147150,
"total_sell_quantity": 82800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 69.85,
"last_trade_time": "1749549561765",
"oi_day_high": 117450,
"oi_day_low": 87750
},
"NSE_FO:HFCL25JUN88CE": {
"ohlc": {
"open": 6.7,
"high": 7.1,
"low": 5.5,
"close": 5.5
},
"depth": {
"buy": [
{
"quantity": 8300,
"price": 5.5,
"orders": 2
},
{
"quantity": 12450,
"price": 5.45,
"orders": 2
},
{
"quantity": 8300,
"price": 5.35,
"orders": 1
},
{
"quantity": 8300,
"price": 5.3,
"orders": 2
},
{
"quantity": 29050,
"price": 5.25,
"orders": 2
}
],
"sell": [
{
"quantity": 4150,
"price": 5.6,
"orders": 1
},
{
"quantity": 12450,
"price": 5.65,
"orders": 2
},
{
"quantity": 8300,
"price": 5.75,
"orders": 1
},
{
"quantity": 16600,
"price": 5.95,
"orders": 1
},
{
"quantity": 41500,
"price": 6.05,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|96842",
"symbol": "HFCL25JUN88CE",
"last_price": 5.5,
"volume": 290500,
"average_price": 6.59,
"oi": 489700,
"net_change": -0.65,
"total_buy_quantity": 444050,
"total_sell_quantity": 435750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.15,
"last_trade_time": "1749548387531",
"oi_day_high": 572700,
"oi_day_low": 489700
},
"NSE_FO:EXIDEIND25JUN390CE": {
"ohlc": {
"open": 19.5,
"high": 20,
"low": 15.7,
"close": 18.7
},
"depth": {
"buy": [
{
"quantity": 3600,
"price": 18.65,
"orders": 2
},
{
"quantity": 3600,
"price": 18.6,
"orders": 2
},
{
"quantity": 3600,
"price": 18.55,
"orders": 2
},
{
"quantity": 1800,
"price": 18.5,
"orders": 1
},
{
"quantity": 1800,
"price": 18.45,
"orders": 1
}
],
"sell": [
{
"quantity": 3600,
"price": 18.85,
"orders": 2
},
{
"quantity": 7200,
"price": 18.9,
"orders": 3
},
{
"quantity": 7200,
"price": 18.95,
"orders": 3
},
{
"quantity": 7200,
"price": 19,
"orders": 4
},
{
"quantity": 1800,
"price": 19.05,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|88767",
"symbol": "EXIDEIND25JUN390CE",
"last_price": 18.7,
"volume": 957600,
"average_price": 17.84,
"oi": 889200,
"net_change": 0.8,
"total_buy_quantity": 257400,
"total_sell_quantity": 297000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 37.9,
"last_trade_time": "1749549593804",
"oi_day_high": 1004400,
"oi_day_low": 889200
},
"NSE_FO:SHREECEM25JUN30000CE": {
"ohlc": {
"open": 470,
"high": 555,
"low": 405,
"close": 481.2
},
"depth": {
"buy": [
{
"quantity": 25,
"price": 460.1,
"orders": 1
},
{
"quantity": 25,
"price": 460.05,
"orders": 1
},
{
"quantity": 25,
"price": 453.05,
"orders": 1
},
{
"quantity": 75,
"price": 453,
"orders": 1
},
{
"quantity": 25,
"price": 440.05,
"orders": 1
}
],
"sell": [
{
"quantity": 25,
"price": 498.9,
"orders": 1
},
{
"quantity": 50,
"price": 498.95,
"orders": 2
},
{
"quantity": 25,
"price": 499,
"orders": 1
},
{
"quantity": 200,
"price": 500,
"orders": 4
},
{
"quantity": 50,
"price": 526.1,
"orders": 2
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|136776",
"symbol": "SHREECEM25JUN30000CE",
"last_price": 481.2,
"volume": 59025,
"average_price": 479.39,
"oi": 12900,
"net_change": 64.05,
"total_buy_quantity": 4675,
"total_sell_quantity": 3125,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 1048.85,
"last_trade_time": "1749549598001",
"oi_day_high": 16150,
"oi_day_low": 8725
},
"NSE_FO:ALKEM25JUN5300PE": {
"ohlc": {
"open": 342.3,
"high": 350,
"low": 323.3,
"close": 323.3
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 330.05,
"orders": 1
},
{
"quantity": 100,
"price": 330,
"orders": 1
},
{
"quantity": 100,
"price": 329.9,
"orders": 1
},
{
"quantity": 400,
"price": 317.1,
"orders": 1
},
{
"quantity": 1000,
"price": 313.95,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 350.5,
"orders": 1
},
{
"quantity": 100,
"price": 350.55,
"orders": 1
},
{
"quantity": 100,
"price": 350.65,
"orders": 1
},
{
"quantity": 400,
"price": 356.2,
"orders": 1
},
{
"quantity": 1000,
"price": 364.1,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|67346",
"symbol": "ALKEM25JUN5300PE",
"last_price": 323.3,
"volume": 1000,
"average_price": 339.62,
"oi": 9200,
"net_change": -95.25,
"total_buy_quantity": 7500,
"total_sell_quantity": 7200,
"lower_circuit_limit": 223.5,
"upper_circuit_limit": 634.2,
"last_trade_time": "1749538336358",
"oi_day_high": 9200,
"oi_day_low": 9100
},
"NSE_FO:HEROMOTOCO25JUN4350CE": {
"ohlc": {
"open": 95.15,
"high": 114.45,
"low": 84.1,
"close": 104.45
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 104.35,
"orders": 2
},
{
"quantity": 300,
"price": 104,
"orders": 1
},
{
"quantity": 300,
"price": 103.95,
"orders": 1
},
{
"quantity": 150,
"price": 103.7,
"orders": 1
},
{
"quantity": 150,
"price": 103.65,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 105.65,
"orders": 1
},
{
"quantity": 150,
"price": 105.7,
"orders": 1
},
{
"quantity": 150,
"price": 105.8,
"orders": 1
},
{
"quantity": 150,
"price": 106.4,
"orders": 1
},
{
"quantity": 300,
"price": 106.45,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|95992",
"symbol": "HEROMOTOCO25JUN4350CE",
"last_price": 104.45,
"volume": 367800,
"average_price": 102.59,
"oi": 105450,
"net_change": 12.9,
"total_buy_quantity": 48000,
"total_sell_quantity": 52950,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 205.4,
"last_trade_time": "1749549596886",
"oi_day_high": 117750,
"oi_day_low": 98250
},
"NSE_FO:M&M25JUN3000CE": {
"ohlc": {
"open": 131.75,
"high": 138,
"low": 110.75,
"close": 116.7
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 115.4,
"orders": 1
},
{
"quantity": 175,
"price": 115.35,
"orders": 1
},
{
"quantity": 350,
"price": 115.25,
"orders": 1
},
{
"quantity": 525,
"price": 114.35,
"orders": 2
},
{
"quantity": 350,
"price": 113.45,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 117.3,
"orders": 1
},
{
"quantity": 350,
"price": 117.35,
"orders": 2
},
{
"quantity": 875,
"price": 117.55,
"orders": 1
},
{
"quantity": 350,
"price": 117.85,
"orders": 1
},
{
"quantity": 175,
"price": 118.3,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|116954",
"symbol": "M&M25JUN3000CE",
"last_price": 116.7,
"volume": 165025,
"average_price": 125.39,
"oi": 338975,
"net_change": -11.05,
"total_buy_quantity": 20825,
"total_sell_quantity": 35875,
"lower_circuit_limit": 8.9,
"upper_circuit_limit": 246.6,
"last_trade_time": "1749549597406",
"oi_day_high": 340200,
"oi_day_low": 329000
},
"NSE_FO:RECLTD25JUN410PE": {
"ohlc": {
"open": 4.5,
"high": 5.3,
"low": 4.4,
"close": 4.7
},
"depth": {
"buy": [
{
"quantity": 8000,
"price": 4.7,
"orders": 7
},
{
"quantity": 15000,
"price": 4.65,
"orders": 10
},
{
"quantity": 12000,
"price": 4.6,
"orders": 4
},
{
"quantity": 13000,
"price": 4.55,
"orders": 7
},
{
"quantity": 5000,
"price": 4.5,
"orders": 3
}
],
"sell": [
{
"quantity": 6000,
"price": 4.8,
"orders": 3
},
{
"quantity": 13000,
"price": 4.85,
"orders": 9
},
{
"quantity": 12000,
"price": 4.9,
"orders": 7
},
{
"quantity": 9000,
"price": 4.95,
"orders": 7
},
{
"quantity": 10000,
"price": 5,
"orders": 6
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|124184",
"symbol": "RECLTD25JUN410PE",
"last_price": 4.7,
"volume": 1633000,
"average_price": 4.81,
"oi": 2492000,
"net_change": 0.05,
"total_buy_quantity": 414000,
"total_sell_quantity": 366000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.65,
"last_trade_time": "1749549585219",
"oi_day_high": 2569000,
"oi_day_low": 2489000
},
"NSE_FO:HINDUNILVR25JUN2360CE": {
"ohlc": {
"open": 48.55,
"high": 48.65,
"low": 38.6,
"close": 42.45
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 42.1,
"orders": 1
},
{
"quantity": 600,
"price": 42.05,
"orders": 2
},
{
"quantity": 600,
"price": 42,
"orders": 2
},
{
"quantity": 300,
"price": 41.8,
"orders": 1
},
{
"quantity": 900,
"price": 41.65,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 42.5,
"orders": 1
},
{
"quantity": 300,
"price": 42.55,
"orders": 1
},
{
"quantity": 300,
"price": 42.6,
"orders": 1
},
{
"quantity": 900,
"price": 42.65,
"orders": 2
},
{
"quantity": 300,
"price": 42.75,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|98317",
"symbol": "HINDUNILVR25JUN2360CE",
"last_price": 42.45,
"volume": 387300,
"average_price": 43.2,
"oi": 653700,
"net_change": -3.9,
"total_buy_quantity": 40800,
"total_sell_quantity": 67800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 102,
"last_trade_time": "1749549591166",
"oi_day_high": 684000,
"oi_day_low": 644400
},
"NSE_FO:BEL25JUN385CE": {
"ohlc": {
"open": 16.95,
"high": 21.5,
"low": 16.4,
"close": 17.75
},
"depth": {
"buy": [
{
"quantity": 2850,
"price": 17.75,
"orders": 1
},
{
"quantity": 14250,
"price": 17.7,
"orders": 5
},
{
"quantity": 8550,
"price": 17.65,
"orders": 3
},
{
"quantity": 5700,
"price": 17.6,
"orders": 2
},
{
"quantity": 2850,
"price": 17.55,
"orders": 1
}
],
"sell": [
{
"quantity": 2850,
"price": 17.85,
"orders": 1
},
{
"quantity": 14250,
"price": 17.9,
"orders": 5
},
{
"quantity": 17100,
"price": 17.95,
"orders": 5
},
{
"quantity": 2850,
"price": 18,
"orders": 1
},
{
"quantity": 5700,
"price": 18.05,
"orders": 2
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|73648",
"symbol": "BEL25JUN385CE",
"last_price": 17.75,
"volume": 3229050,
"average_price": 18.81,
"oi": 1889550,
"net_change": 2.5,
"total_buy_quantity": 307800,
"total_sell_quantity": 538650,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 45.95,
"last_trade_time": "1749549501946",
"oi_day_high": 2701800,
"oi_day_low": 1826850
},
"NSE_FO:APLAPOLLO25JUN1820CE": {
"ohlc": {
"open": 100.3,
"high": 101.65,
"low": 87.5,
"close": 89.1
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 85.9,
"orders": 1
},
{
"quantity": 350,
"price": 85.7,
"orders": 1
},
{
"quantity": 700,
"price": 85.55,
"orders": 1
},
{
"quantity": 350,
"price": 84.6,
"orders": 1
},
{
"quantity": 700,
"price": 84.05,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 89.9,
"orders": 1
},
{
"quantity": 350,
"price": 89.95,
"orders": 1
},
{
"quantity": 350,
"price": 93.35,
"orders": 1
},
{
"quantity": 350,
"price": 94.55,
"orders": 1
},
{
"quantity": 350,
"price": 94.65,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|63506",
"symbol": "APLAPOLLO25JUN1820CE",
"last_price": 89.1,
"volume": 7000,
"average_price": 95.65,
"oi": 20300,
"net_change": -1.05,
"total_buy_quantity": 40250,
"total_sell_quantity": 43750,
"lower_circuit_limit": 12.8,
"upper_circuit_limit": 167.5,
"last_trade_time": "1749548736974",
"oi_day_high": 22750,
"oi_day_low": 19250
},
"NSE_FO:ZYDUSLIFE25JUN920CE": {
"ohlc": {
"open": 61.25,
"high": 67,
"low": 60.2,
"close": 64.9
},
"depth": {
"buy": [
{
"quantity": 900,
"price": 64.05,
"orders": 1
},
{
"quantity": 900,
"price": 64,
"orders": 1
},
{
"quantity": 900,
"price": 63.8,
"orders": 1
},
{
"quantity": 900,
"price": 63.6,
"orders": 1
},
{
"quantity": 900,
"price": 63.5,
"orders": 1
}
],
"sell": [
{
"quantity": 900,
"price": 66.45,
"orders": 1
},
{
"quantity": 900,
"price": 66.95,
"orders": 1
},
{
"quantity": 900,
"price": 68.55,
"orders": 1
},
{
"quantity": 900,
"price": 69.75,
"orders": 1
},
{
"quantity": 3600,
"price": 69.8,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|146550",
"symbol": "ZYDUSLIFE25JUN920CE",
"last_price": 64.9,
"volume": 12600,
"average_price": 62.83,
"oi": 61200,
"net_change": 6,
"total_buy_quantity": 63900,
"total_sell_quantity": 75600,
"lower_circuit_limit": 18.85,
"upper_circuit_limit": 98.95,
"last_trade_time": "1749547545879",
"oi_day_high": 65700,
"oi_day_low": 61200
},
"NSE_FO:PFC25JUN410PE": {
"ohlc": {
"open": 3.95,
"high": 4.6,
"low": 3.4,
"close": 3.65
},
"depth": {
"buy": [
{
"quantity": 5200,
"price": 3.65,
"orders": 2
},
{
"quantity": 14300,
"price": 3.6,
"orders": 10
},
{
"quantity": 13000,
"price": 3.55,
"orders": 8
},
{
"quantity": 10400,
"price": 3.5,
"orders": 7
},
{
"quantity": 19500,
"price": 3.45,
"orders": 7
}
],
"sell": [
{
"quantity": 7800,
"price": 3.7,
"orders": 1
},
{
"quantity": 26000,
"price": 3.75,
"orders": 8
},
{
"quantity": 23400,
"price": 3.8,
"orders": 7
},
{
"quantity": 27300,
"price": 3.85,
"orders": 9
},
{
"quantity": 18200,
"price": 3.9,
"orders": 8
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|120805",
"symbol": "PFC25JUN410PE",
"last_price": 3.65,
"volume": 1602900,
"average_price": 4.01,
"oi": 2346500,
"net_change": -0.6,
"total_buy_quantity": 521300,
"total_sell_quantity": 608400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.25,
"last_trade_time": "1749549569368",
"oi_day_high": 2397200,
"oi_day_low": 2338700
},
"NSE_FO:OBEROIRLTY25JUN1740CE": {
"ohlc": {
"open": 158,
"high": 173.15,
"low": 158,
"close": 164.9
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 158.25,
"orders": 1
},
{
"quantity": 350,
"price": 158.2,
"orders": 1
},
{
"quantity": 350,
"price": 158.1,
"orders": 1
},
{
"quantity": 350,
"price": 158,
"orders": 1
},
{
"quantity": 3500,
"price": 154.65,
"orders": 1
}
],
"sell": [
{
"quantity": 2450,
"price": 169.8,
"orders": 1
},
{
"quantity": 350,
"price": 169.85,
"orders": 1
},
{
"quantity": 1400,
"price": 173.4,
"orders": 1
},
{
"quantity": 3500,
"price": 174.5,
"orders": 1
},
{
"quantity": 1750,
"price": 177.25,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|118016",
"symbol": "OBEROIRLTY25JUN1740CE",
"last_price": 164.9,
"volume": 4900,
"average_price": 168.48,
"oi": 43050,
"net_change": 21.45,
"total_buy_quantity": 28700,
"total_sell_quantity": 32200,
"lower_circuit_limit": 33.2,
"upper_circuit_limit": 253.7,
"last_trade_time": "1749535464840",
"oi_day_high": 44800,
"oi_day_low": 43050
},
"NSE_FO:ASHOKLEY25JUN240CE": {
"ohlc": {
"open": 7.4,
"high": 7.95,
"low": 6,
"close": 6.05
},
"depth": {
"buy": [
{
"quantity": 10000,
"price": 6,
"orders": 4
},
{
"quantity": 15000,
"price": 5.95,
"orders": 5
},
{
"quantity": 17500,
"price": 5.9,
"orders": 4
},
{
"quantity": 7500,
"price": 5.85,
"orders": 2
},
{
"quantity": 15000,
"price": 5.8,
"orders": 3
}
],
"sell": [
{
"quantity": 12500,
"price": 6.15,
"orders": 5
},
{
"quantity": 7500,
"price": 6.2,
"orders": 3
},
{
"quantity": 7500,
"price": 6.25,
"orders": 3
},
{
"quantity": 10000,
"price": 6.3,
"orders": 4
},
{
"quantity": 7500,
"price": 6.35,
"orders": 3
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|68879",
"symbol": "ASHOKLEY25JUN240CE",
"last_price": 6.05,
"volume": 1407500,
"average_price": 6.7,
"oi": 3070000,
"net_change": -1.75,
"total_buy_quantity": 320000,
"total_sell_quantity": 722500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.8,
"last_trade_time": "1749549592798",
"oi_day_high": 3070000,
"oi_day_low": 2915000
},
"NSE_FO:IRCTC25JUN770PE": {
"ohlc": {
"open": 7.65,
"high": 7.85,
"low": 5.45,
"close": 6.65
},
"depth": {
"buy": [
{
"quantity": 4375,
"price": 6.55,
"orders": 4
},
{
"quantity": 2625,
"price": 6.5,
"orders": 3
},
{
"quantity": 6125,
"price": 6.45,
"orders": 4
},
{
"quantity": 1750,
"price": 6.4,
"orders": 2
},
{
"quantity": 2625,
"price": 6.35,
"orders": 3
}
],
"sell": [
{
"quantity": 3500,
"price": 6.7,
"orders": 3
},
{
"quantity": 7875,
"price": 6.75,
"orders": 7
},
{
"quantity": 5250,
"price": 6.8,
"orders": 5
},
{
"quantity": 7875,
"price": 6.85,
"orders": 6
},
{
"quantity": 3500,
"price": 6.9,
"orders": 3
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|104228",
"symbol": "IRCTC25JUN770PE",
"last_price": 6.65,
"volume": 530250,
"average_price": 6.51,
"oi": 507500,
"net_change": -1.25,
"total_buy_quantity": 429625,
"total_sell_quantity": 208250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.9,
"last_trade_time": "1749549591093",
"oi_day_high": 510125,
"oi_day_low": 447125
},
"NSE_FO:JSL25JUN670PE": {
"ohlc": {
"open": 4.3,
"high": 4.75,
"low": 3.1,
"close": 3.3
},
"depth": {
"buy": [
{
"quantity": 775,
"price": 3.25,
"orders": 1
},
{
"quantity": 1550,
"price": 3.2,
"orders": 2
},
{
"quantity": 1550,
"price": 3.15,
"orders": 2
},
{
"quantity": 775,
"price": 3.1,
"orders": 1
},
{
"quantity": 775,
"price": 3.05,
"orders": 1
}
],
"sell": [
{
"quantity": 2325,
"price": 3.45,
"orders": 3
},
{
"quantity": 2325,
"price": 3.5,
"orders": 3
},
{
"quantity": 775,
"price": 3.55,
"orders": 1
},
{
"quantity": 775,
"price": 3.6,
"orders": 1
},
{
"quantity": 1550,
"price": 3.65,
"orders": 2
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|106186",
"symbol": "JSL25JUN670PE",
"last_price": 3.3,
"volume": 27125,
"average_price": 3.9,
"oi": 76725,
"net_change": -1.45,
"total_buy_quantity": 154225,
"total_sell_quantity": 153450,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.75,
"last_trade_time": "1749548940940",
"oi_day_high": 80600,
"oi_day_low": 76725
},
"NSE_FO:TORNTPHARM25JUN3150CE": {
"ohlc": {
"open": 81.15,
"high": 112.1,
"low": 75,
"close": 95.4
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 99.8,
"orders": 2
},
{
"quantity": 250,
"price": 97.4,
"orders": 1
},
{
"quantity": 250,
"price": 95.5,
"orders": 1
},
{
"quantity": 250,
"price": 95.45,
"orders": 1
},
{
"quantity": 250,
"price": 95.4,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 100.8,
"orders": 1
},
{
"quantity": 250,
"price": 102.4,
"orders": 1
},
{
"quantity": 500,
"price": 102.45,
"orders": 1
},
{
"quantity": 250,
"price": 104.85,
"orders": 1
},
{
"quantity": 250,
"price": 107.25,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|132673",
"symbol": "TORNTPHARM25JUN3150CE",
"last_price": 95.4,
"volume": 69750,
"average_price": 92.17,
"oi": 41000,
"net_change": 19.25,
"total_buy_quantity": 38000,
"total_sell_quantity": 17500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 158.8,
"last_trade_time": "1749549300143",
"oi_day_high": 46750,
"oi_day_low": 40500
},
"NSE_FO:UPL25JUN630CE": {
"ohlc": {
"open": 21.95,
"high": 22.7,
"low": 18.15,
"close": 18.7
},
"depth": {
"buy": [
{
"quantity": 4065,
"price": 18.45,
"orders": 3
},
{
"quantity": 4065,
"price": 18.4,
"orders": 3
},
{
"quantity": 4065,
"price": 18.35,
"orders": 3
},
{
"quantity": 1355,
"price": 18.3,
"orders": 1
},
{
"quantity": 1355,
"price": 18.25,
"orders": 1
}
],
"sell": [
{
"quantity": 1355,
"price": 18.65,
"orders": 1
},
{
"quantity": 1355,
"price": 18.7,
"orders": 1
},
{
"quantity": 4065,
"price": 18.75,
"orders": 3
},
{
"quantity": 1355,
"price": 18.8,
"orders": 1
},
{
"quantity": 2710,
"price": 18.85,
"orders": 2
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|134610",
"symbol": "UPL25JUN630CE",
"last_price": 18.7,
"volume": 471540,
"average_price": 20.27,
"oi": 1613805,
"net_change": -1.55,
"total_buy_quantity": 195120,
"total_sell_quantity": 174795,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 41.35,
"last_trade_time": "1749549597275",
"oi_day_high": 1632775,
"oi_day_low": 1607030
},
"NSE_FO:MAXHEALTH25JUN1140CE": {
"ohlc": {
"open": 72,
"high": 75.05,
"low": 57.8,
"close": 61.8
},
"depth": {
"buy": [
{
"quantity": 1050,
"price": 57.7,
"orders": 2
},
{
"quantity": 1050,
"price": 57.65,
"orders": 1
},
{
"quantity": 525,
"price": 56.85,
"orders": 1
},
{
"quantity": 525,
"price": 54.6,
"orders": 1
},
{
"quantity": 525,
"price": 54.45,
"orders": 1
}
],
"sell": [
{
"quantity": 525,
"price": 60.1,
"orders": 1
},
{
"quantity": 525,
"price": 60.15,
"orders": 1
},
{
"quantity": 525,
"price": 60.25,
"orders": 1
},
{
"quantity": 525,
"price": 63.15,
"orders": 1
},
{
"quantity": 525,
"price": 63.5,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|113212",
"symbol": "MAXHEALTH25JUN1140CE",
"last_price": 61.8,
"volume": 13125,
"average_price": 67.52,
"oi": 47250,
"net_change": -9.2,
"total_buy_quantity": 51450,
"total_sell_quantity": 51450,
"lower_circuit_limit": 10.85,
"upper_circuit_limit": 131.15,
"last_trade_time": "1749545325297",
"oi_day_high": 49350,
"oi_day_low": 47250
},
"NSE_FO:BIOCON25JUN335PE": {
"ohlc": {
"open": 5.5,
"high": 5.9,
"low": 3.7,
"close": 5.35
},
"depth": {
"buy": [
{
"quantity": 2500,
"price": 5.35,
"orders": 1
},
{
"quantity": 5000,
"price": 5.3,
"orders": 2
},
{
"quantity": 7500,
"price": 5.25,
"orders": 3
},
{
"quantity": 10000,
"price": 5.2,
"orders": 4
},
{
"quantity": 12500,
"price": 5.15,
"orders": 4
}
],
"sell": [
{
"quantity": 2500,
"price": 5.4,
"orders": 1
},
{
"quantity": 7500,
"price": 5.45,
"orders": 2
},
{
"quantity": 7500,
"price": 5.5,
"orders": 1
},
{
"quantity": 2500,
"price": 5.55,
"orders": 1
},
{
"quantity": 5000,
"price": 5.6,
"orders": 2
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|76040",
"symbol": "BIOCON25JUN335PE",
"last_price": 5.35,
"volume": 1677500,
"average_price": 4.7,
"oi": 837500,
"net_change": -1.15,
"total_buy_quantity": 512500,
"total_sell_quantity": 412500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.5,
"last_trade_time": "1749549580191",
"oi_day_high": 837500,
"oi_day_low": 685000
},
"NSE_FO:BAJAJ-AUTO25JUN8900CE": {
"ohlc": {
"open": 95.15,
"high": 98.05,
"low": 76.25,
"close": 83.05
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 83.35,
"orders": 1
},
{
"quantity": 75,
"price": 83.3,
"orders": 1
},
{
"quantity": 75,
"price": 83.1,
"orders": 1
},
{
"quantity": 75,
"price": 83.05,
"orders": 1
},
{
"quantity": 75,
"price": 82.9,
"orders": 1
}
],
"sell": [
{
"quantity": 75,
"price": 83.85,
"orders": 1
},
{
"quantity": 75,
"price": 84.2,
"orders": 1
},
{
"quantity": 75,
"price": 84.35,
"orders": 1
},
{
"quantity": 150,
"price": 84.55,
"orders": 2
},
{
"quantity": 225,
"price": 84.6,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|69453",
"symbol": "BAJAJ-AUTO25JUN8900CE",
"last_price": 83.05,
"volume": 138450,
"average_price": 84.63,
"oi": 203400,
"net_change": -12.15,
"total_buy_quantity": 31650,
"total_sell_quantity": 22350,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 264.25,
"last_trade_time": "1749549566438",
"oi_day_high": 203400,
"oi_day_low": 188400
},
"NSE_FO:BSE25JUN2450PE": {
"ohlc": {
"open": 8.5,
"high": 9.5,
"low": 7.5,
"close": 8.2
},
"depth": {
"buy": [
{
"quantity": 2250,
"price": 7.7,
"orders": 3
},
{
"quantity": 1500,
"price": 7.65,
"orders": 3
},
{
"quantity": 750,
"price": 7.6,
"orders": 2
},
{
"quantity": 375,
"price": 7.55,
"orders": 1
},
{
"quantity": 1500,
"price": 7.5,
"orders": 4
}
],
"sell": [
{
"quantity": 375,
"price": 8.15,
"orders": 1
},
{
"quantity": 375,
"price": 8.2,
"orders": 1
},
{
"quantity": 375,
"price": 8.3,
"orders": 1
},
{
"quantity": 1125,
"price": 8.35,
"orders": 2
},
{
"quantity": 375,
"price": 8.4,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|49012",
"symbol": "BSE25JUN2450PE",
"last_price": 8.2,
"volume": 73500,
"average_price": 8.31,
"oi": 287625,
"net_change": -0.85,
"total_buy_quantity": 129000,
"total_sell_quantity": 57750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 34.85,
"last_trade_time": "1749549578026",
"oi_day_high": 294000,
"oi_day_low": 283500
},
"NSE_FO:IOC25JUN144CE": {
"ohlc": {
"open": 3.2,
"high": 3.2,
"low": 2.2,
"close": 2.3
},
"depth": {
"buy": [
{
"quantity": 4875,
"price": 2.3,
"orders": 1
},
{
"quantity": 53625,
"price": 2.25,
"orders": 10
},
{
"quantity": 78000,
"price": 2.2,
"orders": 9
},
{
"quantity": 97500,
"price": 2.15,
"orders": 5
},
{
"quantity": 29250,
"price": 2.1,
"orders": 3
}
],
"sell": [
{
"quantity": 102375,
"price": 2.35,
"orders": 12
},
{
"quantity": 58500,
"price": 2.4,
"orders": 8
},
{
"quantity": 58500,
"price": 2.45,
"orders": 8
},
{
"quantity": 43875,
"price": 2.5,
"orders": 4
},
{
"quantity": 29250,
"price": 2.55,
"orders": 4
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|107427",
"symbol": "IOC25JUN144CE",
"last_price": 2.3,
"volume": 1330875,
"average_price": 2.67,
"oi": 2588625,
"net_change": -0.9,
"total_buy_quantity": 1155375,
"total_sell_quantity": 1082250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.2,
"last_trade_time": "1749549523442",
"oi_day_high": 2598375,
"oi_day_low": 2310750
},
"NSE_FO:IDEA25JUN7PE": {
"ohlc": {
"open": 0.25,
"high": 0.3,
"low": 0.25,
"close": 0.25
},
"depth": {
"buy": [
{
"quantity": 10320000,
"price": 0.25,
"orders": 39
},
{
"quantity": 45720000,
"price": 0.2,
"orders": 75
},
{
"quantity": 54680000,
"price": 0.15,
"orders": 74
},
{
"quantity": 47760000,
"price": 0.1,
"orders": 72
},
{
"quantity": 34960000,
"price": 0.05,
"orders": 52
}
],
"sell": [
{
"quantity": 30240000,
"price": 0.3,
"orders": 66
},
{
"quantity": 19920000,
"price": 0.35,
"orders": 40
},
{
"quantity": 16280000,
"price": 0.4,
"orders": 21
},
{
"quantity": 15320000,
"price": 0.45,
"orders": 21
},
{
"quantity": 9480000,
"price": 0.5,
"orders": 13
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|99899",
"symbol": "IDEA25JUN7PE",
"last_price": 0.25,
"volume": 18280000,
"average_price": 0.25,
"oi": 192360000,
"net_change": 0,
"total_buy_quantity": 193440000,
"total_sell_quantity": 106680000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.25,
"last_trade_time": "1749549570068",
"oi_day_high": 192760000,
"oi_day_low": 187520000
},
"NSE_FO:BHARATFORG25JUN1260CE": {
"ohlc": {
"open": 92.7,
"high": 94.75,
"low": 81.45,
"close": 81.45
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 80.15,
"orders": 1
},
{
"quantity": 500,
"price": 80.1,
"orders": 1
},
{
"quantity": 500,
"price": 80.05,
"orders": 1
},
{
"quantity": 500,
"price": 80,
"orders": 1
},
{
"quantity": 500,
"price": 79,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 83.2,
"orders": 1
},
{
"quantity": 500,
"price": 83.25,
"orders": 1
},
{
"quantity": 500,
"price": 83.35,
"orders": 1
},
{
"quantity": 500,
"price": 85.95,
"orders": 1
},
{
"quantity": 500,
"price": 86,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|73998",
"symbol": "BHARATFORG25JUN1260CE",
"last_price": 81.45,
"volume": 32500,
"average_price": 87.54,
"oi": 207500,
"net_change": -12.55,
"total_buy_quantity": 56000,
"total_sell_quantity": 56500,
"lower_circuit_limit": 25.3,
"upper_circuit_limit": 162.7,
"last_trade_time": "1749549559226",
"oi_day_high": 222000,
"oi_day_low": 207000
},
"NSE_FO:DMART25JUN4000CE": {
"ohlc": {
"open": 190.4,
"high": 200,
"low": 95.4,
"close": 139
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 138.6,
"orders": 1
},
{
"quantity": 150,
"price": 138.55,
"orders": 1
},
{
"quantity": 150,
"price": 138.5,
"orders": 1
},
{
"quantity": 450,
"price": 138.25,
"orders": 1
},
{
"quantity": 150,
"price": 138.2,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 140,
"orders": 1
},
{
"quantity": 300,
"price": 140.95,
"orders": 1
},
{
"quantity": 150,
"price": 142.3,
"orders": 1
},
{
"quantity": 150,
"price": 142.35,
"orders": 1
},
{
"quantity": 300,
"price": 142.45,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|87120",
"symbol": "DMART25JUN4000CE",
"last_price": 139,
"volume": 685950,
"average_price": 135.45,
"oi": 112650,
"net_change": -90.5,
"total_buy_quantity": 20250,
"total_sell_quantity": 26550,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 399.8,
"last_trade_time": "1749549597579",
"oi_day_high": 136800,
"oi_day_low": 30900
},
"NSE_FO:BANKBARODA25JUN234.15PE": {
"ohlc": {
"open": 1.1,
"high": 1.25,
"low": 1.05,
"close": 1.2
},
"depth": {
"buy": [
{
"quantity": 32175,
"price": 1.15,
"orders": 7
},
{
"quantity": 23400,
"price": 1.1,
"orders": 4
},
{
"quantity": 20475,
"price": 1.05,
"orders": 4
},
{
"quantity": 76050,
"price": 1,
"orders": 4
},
{
"quantity": 90675,
"price": 0.95,
"orders": 2
}
],
"sell": [
{
"quantity": 46800,
"price": 1.25,
"orders": 8
},
{
"quantity": 46800,
"price": 1.3,
"orders": 5
},
{
"quantity": 70200,
"price": 1.35,
"orders": 6
},
{
"quantity": 102375,
"price": 1.4,
"orders": 4
},
{
"quantity": 38025,
"price": 1.45,
"orders": 5
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|72701",
"symbol": "BANKBARODA25JUN234.15PE",
"last_price": 1.2,
"volume": 175500,
"average_price": 1.16,
"oi": 617175,
"net_change": 0,
"total_buy_quantity": 435825,
"total_sell_quantity": 693225,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.2,
"last_trade_time": "1749549590818",
"oi_day_high": 625950,
"oi_day_low": 608400
},
"NSE_FO:JINDALSTEL25JUN970PE": {
"ohlc": {
"open": 19.35,
"high": 21.85,
"low": 16.05,
"close": 20.2
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 20.1,
"orders": 1
},
{
"quantity": 625,
"price": 20.05,
"orders": 1
},
{
"quantity": 625,
"price": 19.95,
"orders": 1
},
{
"quantity": 1250,
"price": 19.9,
"orders": 2
},
{
"quantity": 1875,
"price": 19.85,
"orders": 2
}
],
"sell": [
{
"quantity": 1250,
"price": 20.3,
"orders": 2
},
{
"quantity": 1250,
"price": 20.35,
"orders": 2
},
{
"quantity": 1875,
"price": 20.4,
"orders": 3
},
{
"quantity": 625,
"price": 20.6,
"orders": 1
},
{
"quantity": 1250,
"price": 20.65,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|105382",
"symbol": "JINDALSTEL25JUN970PE",
"last_price": 20.2,
"volume": 407500,
"average_price": 18.46,
"oi": 122500,
"net_change": -0.7,
"total_buy_quantity": 212500,
"total_sell_quantity": 91875,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 47.75,
"last_trade_time": "1749549570687",
"oi_day_high": 143750,
"oi_day_low": 107500
},
"NSE_FO:CONCOR25JUN790PE": {
"ohlc": {
"open": 11.45,
"high": 11.85,
"low": 9.15,
"close": 11.75
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 11.6,
"orders": 1
},
{
"quantity": 2000,
"price": 11.55,
"orders": 2
},
{
"quantity": 6000,
"price": 11.5,
"orders": 4
},
{
"quantity": 3000,
"price": 11.45,
"orders": 2
},
{
"quantity": 4000,
"price": 11.4,
"orders": 2
}
],
"sell": [
{
"quantity": 1000,
"price": 11.8,
"orders": 1
},
{
"quantity": 1000,
"price": 11.85,
"orders": 1
},
{
"quantity": 4000,
"price": 11.9,
"orders": 2
},
{
"quantity": 6000,
"price": 11.95,
"orders": 3
},
{
"quantity": 1000,
"price": 12,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|85238",
"symbol": "CONCOR25JUN790PE",
"last_price": 11.75,
"volume": 181000,
"average_price": 10.45,
"oi": 237000,
"net_change": 0.1,
"total_buy_quantity": 196000,
"total_sell_quantity": 187000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33,
"last_trade_time": "1749549527054",
"oi_day_high": 238000,
"oi_day_low": 224000
},
"NSE_FO:PATANJALI25JUN1760CE": {
"ohlc": {
"open": 17.3,
"high": 17.3,
"low": 13.9,
"close": 14.55
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 14.55,
"orders": 1
},
{
"quantity": 600,
"price": 14.5,
"orders": 2
},
{
"quantity": 600,
"price": 14.35,
"orders": 2
},
{
"quantity": 300,
"price": 14.3,
"orders": 1
},
{
"quantity": 300,
"price": 14.25,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 15,
"orders": 1
},
{
"quantity": 300,
"price": 15.05,
"orders": 1
},
{
"quantity": 300,
"price": 15.1,
"orders": 1
},
{
"quantity": 900,
"price": 15.15,
"orders": 2
},
{
"quantity": 600,
"price": 15.2,
"orders": 2
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|127515",
"symbol": "PATANJALI25JUN1760CE",
"last_price": 14.55,
"volume": 27000,
"average_price": 15.24,
"oi": 48900,
"net_change": -3.9,
"total_buy_quantity": 87900,
"total_sell_quantity": 62400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 55.8,
"last_trade_time": "1749549584508",
"oi_day_high": 49200,
"oi_day_low": 44400
},
"NSE_FO:SIEMENS25JUN3300PE": {
"ohlc": {
"open": 49.6,
"high": 61.2,
"low": 43.15,
"close": 47.55
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 47.35,
"orders": 2
},
{
"quantity": 75,
"price": 47.25,
"orders": 1
},
{
"quantity": 75,
"price": 47.2,
"orders": 1
},
{
"quantity": 150,
"price": 47.1,
"orders": 2
},
{
"quantity": 375,
"price": 46.8,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 47.95,
"orders": 2
},
{
"quantity": 75,
"price": 48,
"orders": 1
},
{
"quantity": 150,
"price": 48.15,
"orders": 2
},
{
"quantity": 75,
"price": 48.2,
"orders": 1
},
{
"quantity": 75,
"price": 48.25,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|126399",
"symbol": "SIEMENS25JUN3300PE",
"last_price": 47.55,
"volume": 119775,
"average_price": 53.32,
"oi": 269775,
"net_change": -8.75,
"total_buy_quantity": 14325,
"total_sell_quantity": 16950,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 144.7,
"last_trade_time": "1749549585347",
"oi_day_high": 273450,
"oi_day_low": 256725
},
"NSE_FO:JUBLFOOD25JUN670CE": {
"ohlc": {
"open": 34.55,
"high": 34.55,
"low": 30.45,
"close": 32.05
},
"depth": {
"buy": [
{
"quantity": 1250,
"price": 31.95,
"orders": 1
},
{
"quantity": 1250,
"price": 31.9,
"orders": 1
},
{
"quantity": 3750,
"price": 31.85,
"orders": 2
},
{
"quantity": 1250,
"price": 31.8,
"orders": 1
},
{
"quantity": 1250,
"price": 31.45,
"orders": 1
}
],
"sell": [
{
"quantity": 1250,
"price": 32.6,
"orders": 1
},
{
"quantity": 3750,
"price": 32.65,
"orders": 3
},
{
"quantity": 1250,
"price": 32.7,
"orders": 1
},
{
"quantity": 2500,
"price": 32.95,
"orders": 1
},
{
"quantity": 1250,
"price": 33.8,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|107498",
"symbol": "JUBLFOOD25JUN670CE",
"last_price": 32.05,
"volume": 107500,
"average_price": 31.81,
"oi": 257500,
"net_change": -5.8,
"total_buy_quantity": 125000,
"total_sell_quantity": 122500,
"lower_circuit_limit": 7.65,
"upper_circuit_limit": 68.05,
"last_trade_time": "1749549492002",
"oi_day_high": 265000,
"oi_day_low": 253750
},
"NSE_FO:ANGELONE25JUN3000CE": {
"ohlc": {
"open": 223.85,
"high": 236.2,
"low": 185,
"close": 203.05
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 200.5,
"orders": 1
},
{
"quantity": 200,
"price": 200.45,
"orders": 1
},
{
"quantity": 200,
"price": 200.35,
"orders": 1
},
{
"quantity": 200,
"price": 200.25,
"orders": 1
},
{
"quantity": 200,
"price": 200.15,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 206.15,
"orders": 1
},
{
"quantity": 200,
"price": 206.2,
"orders": 1
},
{
"quantity": 200,
"price": 206.25,
"orders": 1
},
{
"quantity": 200,
"price": 206.9,
"orders": 1
},
{
"quantity": 200,
"price": 212.35,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|67972",
"symbol": "ANGELONE25JUN3000CE",
"last_price": 203.05,
"volume": 22400,
"average_price": 209.19,
"oi": 76400,
"net_change": -46.45,
"total_buy_quantity": 19600,
"total_sell_quantity": 17600,
"lower_circuit_limit": 27,
"upper_circuit_limit": 472,
"last_trade_time": "1749548884491",
"oi_day_high": 76800,
"oi_day_low": 73200
},
"NSE_FO:BAJFINANCE25JUN9200CE": {
"ohlc": {
"open": 501,
"high": 510.4,
"low": 388,
"close": 393.6
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 392.8,
"orders": 1
},
{
"quantity": 125,
"price": 392.75,
"orders": 1
},
{
"quantity": 125,
"price": 390.5,
"orders": 1
},
{
"quantity": 250,
"price": 390.45,
"orders": 1
},
{
"quantity": 250,
"price": 390.05,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 395.85,
"orders": 1
},
{
"quantity": 125,
"price": 395.9,
"orders": 1
},
{
"quantity": 125,
"price": 396.8,
"orders": 1
},
{
"quantity": 125,
"price": 396.9,
"orders": 1
},
{
"quantity": 250,
"price": 396.95,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|72654",
"symbol": "BAJFINANCE25JUN9200CE",
"last_price": 393.6,
"volume": 32375,
"average_price": 432.36,
"oi": 151625,
"net_change": -101.25,
"total_buy_quantity": 7500,
"total_sell_quantity": 12250,
"lower_circuit_limit": 126.05,
"upper_circuit_limit": 863.65,
"last_trade_time": "1749549545633",
"oi_day_high": 156125,
"oi_day_low": 149500
},
"NSE_FO:RELIANCE25JUN1420CE": {
"ohlc": {
"open": 44.2,
"high": 46.5,
"low": 35.2,
"close": 35.55
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 35.65,
"orders": 2
},
{
"quantity": 1000,
"price": 35.6,
"orders": 2
},
{
"quantity": 3000,
"price": 35.55,
"orders": 6
},
{
"quantity": 1500,
"price": 35.5,
"orders": 3
},
{
"quantity": 3000,
"price": 35.45,
"orders": 3
}
],
"sell": [
{
"quantity": 2000,
"price": 35.8,
"orders": 4
},
{
"quantity": 2000,
"price": 35.85,
"orders": 4
},
{
"quantity": 1500,
"price": 35.9,
"orders": 3
},
{
"quantity": 1500,
"price": 35.95,
"orders": 3
},
{
"quantity": 3000,
"price": 36,
"orders": 3
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|134975",
"symbol": "RELIANCE25JUN1420CE",
"last_price": 35.55,
"volume": 783500,
"average_price": 40.35,
"oi": 1925000,
"net_change": -7.85,
"total_buy_quantity": 83000,
"total_sell_quantity": 118000,
"lower_circuit_limit": 2.8,
"upper_circuit_limit": 84,
"last_trade_time": "1749549571952",
"oi_day_high": 1925000,
"oi_day_low": 1894000
},
"NSE_FO:PAGEIND25JUN46500PE": {
"ohlc": {
"open": 898.95,
"high": 898.95,
"low": 520.6,
"close": 712.15
},
"depth": {
"buy": [
{
"quantity": 15,
"price": 681.35,
"orders": 1
},
{
"quantity": 15,
"price": 681.3,
"orders": 1
},
{
"quantity": 15,
"price": 681.1,
"orders": 1
},
{
"quantity": 390,
"price": 654.2,
"orders": 1
},
{
"quantity": 60,
"price": 600.75,
"orders": 1
}
],
"sell": [
{
"quantity": 15,
"price": 834.3,
"orders": 1
},
{
"quantity": 15,
"price": 834.35,
"orders": 1
},
{
"quantity": 15,
"price": 834.6,
"orders": 1
},
{
"quantity": 300,
"price": 881.7,
"orders": 1
},
{
"quantity": 105,
"price": 964,
"orders": 2
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|119400",
"symbol": "PAGEIND25JUN46500PE",
"last_price": 712.15,
"volume": 570,
"average_price": 635.68,
"oi": 285,
"net_change": -186.8,
"total_buy_quantity": 1515,
"total_sell_quantity": 825,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 1960.85,
"last_trade_time": "1749542750021",
"oi_day_high": 375,
"oi_day_low": 150
},
"NSE_FO:CUMMINSIND25JUN3200CE": {
"ohlc": {
"open": 243,
"high": 243,
"low": 211.95,
"close": 212.1
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 210.1,
"orders": 1
},
{
"quantity": 300,
"price": 210.05,
"orders": 1
},
{
"quantity": 150,
"price": 208.1,
"orders": 1
},
{
"quantity": 150,
"price": 208,
"orders": 1
},
{
"quantity": 300,
"price": 206.55,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 212.2,
"orders": 2
},
{
"quantity": 300,
"price": 212.45,
"orders": 1
},
{
"quantity": 300,
"price": 212.5,
"orders": 1
},
{
"quantity": 150,
"price": 213.9,
"orders": 1
},
{
"quantity": 300,
"price": 216.95,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|83928",
"symbol": "CUMMINSIND25JUN3200CE",
"last_price": 212.1,
"volume": 20250,
"average_price": 216.9,
"oi": 49950,
"net_change": -30.9,
"total_buy_quantity": 11700,
"total_sell_quantity": 17850,
"lower_circuit_limit": 69.75,
"upper_circuit_limit": 416.25,
"last_trade_time": "1749549584042",
"oi_day_high": 56700,
"oi_day_low": 49800
},
"NSE_FO:IRFC25JUN140PE": {
"ohlc": {
"open": 1.75,
"high": 2.3,
"low": 1.65,
"close": 2.2
},
"depth": {
"buy": [
{
"quantity": 70500,
"price": 2.15,
"orders": 14
},
{
"quantity": 59925,
"price": 2.1,
"orders": 11
},
{
"quantity": 56400,
"price": 2.05,
"orders": 11
},
{
"quantity": 70500,
"price": 2,
"orders": 10
},
{
"quantity": 28200,
"price": 1.95,
"orders": 5
}
],
"sell": [
{
"quantity": 56400,
"price": 2.25,
"orders": 13
},
{
"quantity": 49350,
"price": 2.3,
"orders": 7
},
{
"quantity": 31725,
"price": 2.35,
"orders": 6
},
{
"quantity": 24675,
"price": 2.4,
"orders": 5
},
{
"quantity": 10575,
"price": 2.45,
"orders": 3
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|108508",
"symbol": "IRFC25JUN140PE",
"last_price": 2.2,
"volume": 2256000,
"average_price": 2.05,
"oi": 6750375,
"net_change": 0.35,
"total_buy_quantity": 1350075,
"total_sell_quantity": 965850,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.85,
"last_trade_time": "1749549596544",
"oi_day_high": 6750375,
"oi_day_low": 6595275
},
"NSE_FO:ICICIGI25JUN1860CE": {
"ohlc": {
"open": 158.85,
"high": 160.8,
"low": 129.85,
"close": 129.85
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 124.8,
"orders": 1
},
{
"quantity": 250,
"price": 124.55,
"orders": 1
},
{
"quantity": 250,
"price": 124.5,
"orders": 1
},
{
"quantity": 250,
"price": 124.4,
"orders": 1
},
{
"quantity": 250,
"price": 124.3,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 130.05,
"orders": 1
},
{
"quantity": 250,
"price": 130.1,
"orders": 1
},
{
"quantity": 1000,
"price": 135.1,
"orders": 1
},
{
"quantity": 2500,
"price": 136.35,
"orders": 1
},
{
"quantity": 1250,
"price": 145.9,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|99086",
"symbol": "ICICIGI25JUN1860CE",
"last_price": 129.85,
"volume": 4000,
"average_price": 144.99,
"oi": 26500,
"net_change": -27,
"total_buy_quantity": 25500,
"total_sell_quantity": 22250,
"lower_circuit_limit": 68.45,
"upper_circuit_limit": 245.25,
"last_trade_time": "1749544930963",
"oi_day_high": 27000,
"oi_day_low": 26250
},
"NSE_FO:DALBHARAT25JUN2040CE": {
"ohlc": {
"open": 112.25,
"high": 131.3,
"low": 111.95,
"close": 130.4
},
"depth": {
"buy": [
{
"quantity": 275,
"price": 125.7,
"orders": 1
},
{
"quantity": 275,
"price": 125.65,
"orders": 1
},
{
"quantity": 275,
"price": 125.55,
"orders": 1
},
{
"quantity": 275,
"price": 123.35,
"orders": 1
},
{
"quantity": 1100,
"price": 117.65,
"orders": 1
}
],
"sell": [
{
"quantity": 275,
"price": 133.9,
"orders": 1
},
{
"quantity": 275,
"price": 133.95,
"orders": 1
},
{
"quantity": 275,
"price": 134.15,
"orders": 1
},
{
"quantity": 1100,
"price": 137.25,
"orders": 1
},
{
"quantity": 2750,
"price": 142.25,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|84820",
"symbol": "DALBHARAT25JUN2040CE",
"last_price": 130.4,
"volume": 3300,
"average_price": 117.55,
"oi": 6875,
"net_change": 31.35,
"total_buy_quantity": 27500,
"total_sell_quantity": 13475,
"lower_circuit_limit": 17.35,
"upper_circuit_limit": 180.75,
"last_trade_time": "1749543884715",
"oi_day_high": 7425,
"oi_day_low": 6600
},
"NSE_FO:ICICIBANK25JUN1460CE": {
"ohlc": {
"open": 15.3,
"high": 15.75,
"low": 9,
"close": 9.5
},
"depth": {
"buy": [
{
"quantity": 6300,
"price": 9.35,
"orders": 7
},
{
"quantity": 7000,
"price": 9.3,
"orders": 6
},
{
"quantity": 7000,
"price": 9.25,
"orders": 6
},
{
"quantity": 16100,
"price": 9.2,
"orders": 8
},
{
"quantity": 11900,
"price": 9.15,
"orders": 3
}
],
"sell": [
{
"quantity": 5600,
"price": 9.5,
"orders": 5
},
{
"quantity": 6300,
"price": 9.55,
"orders": 5
},
{
"quantity": 7000,
"price": 9.6,
"orders": 6
},
{
"quantity": 9800,
"price": 9.65,
"orders": 10
},
{
"quantity": 9800,
"price": 9.7,
"orders": 6
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|100158",
"symbol": "ICICIBANK25JUN1460CE",
"last_price": 9.5,
"volume": 6365100,
"average_price": 10.43,
"oi": 4714500,
"net_change": -6,
"total_buy_quantity": 739200,
"total_sell_quantity": 912100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 37,
"last_trade_time": "1749549595136",
"oi_day_high": 4870600,
"oi_day_low": 4057200
},
"NSE_FO:ETERNAL25JUN230CE": {
"ohlc": {
"open": 28.35,
"high": 28.35,
"low": 24.65,
"close": 27.1
},
"depth": {
"buy": [
{
"quantity": 2000,
"price": 26.9,
"orders": 1
},
{
"quantity": 4000,
"price": 26.85,
"orders": 2
},
{
"quantity": 4000,
"price": 26.8,
"orders": 2
},
{
"quantity": 4000,
"price": 26.75,
"orders": 2
},
{
"quantity": 4000,
"price": 26.7,
"orders": 2
}
],
"sell": [
{
"quantity": 4000,
"price": 27.05,
"orders": 2
},
{
"quantity": 4000,
"price": 27.1,
"orders": 2
},
{
"quantity": 4000,
"price": 27.15,
"orders": 2
},
{
"quantity": 4000,
"price": 27.2,
"orders": 2
},
{
"quantity": 2000,
"price": 27.25,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|146382",
"symbol": "ETERNAL25JUN230CE",
"last_price": 27.1,
"volume": 142000,
"average_price": 26.67,
"oi": 2548000,
"net_change": -1.9,
"total_buy_quantity": 230000,
"total_sell_quantity": 246000,
"lower_circuit_limit": 9,
"upper_circuit_limit": 49,
"last_trade_time": "1749549483674",
"oi_day_high": 2570000,
"oi_day_low": 2548000
},
"NSE_FO:UNIONBANK25JUN140PE": {
"ohlc": {
"open": 0.75,
"high": 0.85,
"low": 0.6,
"close": 0.75
},
"depth": {
"buy": [
{
"quantity": 39825,
"price": 0.65,
"orders": 6
},
{
"quantity": 26550,
"price": 0.6,
"orders": 4
},
{
"quantity": 39825,
"price": 0.55,
"orders": 6
},
{
"quantity": 70800,
"price": 0.5,
"orders": 11
},
{
"quantity": 97350,
"price": 0.45,
"orders": 7
}
],
"sell": [
{
"quantity": 79650,
"price": 0.75,
"orders": 10
},
{
"quantity": 35400,
"price": 0.8,
"orders": 5
},
{
"quantity": 61950,
"price": 0.85,
"orders": 5
},
{
"quantity": 101775,
"price": 0.9,
"orders": 5
},
{
"quantity": 92925,
"price": 0.95,
"orders": 7
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|145516",
"symbol": "UNIONBANK25JUN140PE",
"last_price": 0.75,
"volume": 464625,
"average_price": 0.75,
"oi": 4584300,
"net_change": 0,
"total_buy_quantity": 2380650,
"total_sell_quantity": 1185900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.75,
"last_trade_time": "1749548029744",
"oi_day_high": 4628550,
"oi_day_low": 4544475
},
"NSE_FO:TORNTPOWER25JUN1400CE": {
"ohlc": {
"open": 53.35,
"high": 78.65,
"low": 50.7,
"close": 78.5
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 78,
"orders": 1
},
{
"quantity": 375,
"price": 77.95,
"orders": 1
},
{
"quantity": 375,
"price": 77.6,
"orders": 1
},
{
"quantity": 750,
"price": 77.55,
"orders": 2
},
{
"quantity": 1875,
"price": 75.35,
"orders": 2
}
],
"sell": [
{
"quantity": 375,
"price": 79.45,
"orders": 1
},
{
"quantity": 375,
"price": 79.5,
"orders": 1
},
{
"quantity": 375,
"price": 79.55,
"orders": 1
},
{
"quantity": 750,
"price": 79.6,
"orders": 2
},
{
"quantity": 375,
"price": 79.7,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|144932",
"symbol": "TORNTPOWER25JUN1400CE",
"last_price": 78.5,
"volume": 212625,
"average_price": 64.11,
"oi": 86250,
"net_change": 31.3,
"total_buy_quantity": 42000,
"total_sell_quantity": 44250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 106.4,
"last_trade_time": "1749549575924",
"oi_day_high": 108375,
"oi_day_low": 86250
},
"NSE_FO:BRITANNIA25JUN5500CE": {
"ohlc": {
"open": 239.7,
"high": 249.25,
"low": 204.1,
"close": 225.8
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 216.75,
"orders": 2
},
{
"quantity": 100,
"price": 216.7,
"orders": 1
},
{
"quantity": 100,
"price": 216.65,
"orders": 1
},
{
"quantity": 200,
"price": 212.85,
"orders": 1
},
{
"quantity": 400,
"price": 207.8,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 224.85,
"orders": 1
},
{
"quantity": 100,
"price": 224.9,
"orders": 1
},
{
"quantity": 200,
"price": 224.95,
"orders": 1
},
{
"quantity": 100,
"price": 227.35,
"orders": 1
},
{
"quantity": 100,
"price": 227.4,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|77275",
"symbol": "BRITANNIA25JUN5500CE",
"last_price": 225.8,
"volume": 10900,
"average_price": 220.93,
"oi": 28000,
"net_change": -14.8,
"total_buy_quantity": 9500,
"total_sell_quantity": 13400,
"lower_circuit_limit": 70.05,
"upper_circuit_limit": 411.15,
"last_trade_time": "1749548815691",
"oi_day_high": 28900,
"oi_day_low": 27600
},
"NSE_FO:APOLLOHOSP25JUN6900PE": {
"ohlc": {
"open": 86.9,
"high": 104.6,
"low": 71.85,
"close": 101.6
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 101.1,
"orders": 1
},
{
"quantity": 125,
"price": 101.05,
"orders": 1
},
{
"quantity": 125,
"price": 100.5,
"orders": 1
},
{
"quantity": 125,
"price": 92.15,
"orders": 1
},
{
"quantity": 250,
"price": 92.1,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 102.95,
"orders": 1
},
{
"quantity": 125,
"price": 103,
"orders": 1
},
{
"quantity": 125,
"price": 103.4,
"orders": 1
},
{
"quantity": 125,
"price": 103.45,
"orders": 1
},
{
"quantity": 250,
"price": 104.9,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|68428",
"symbol": "APOLLOHOSP25JUN6900PE",
"last_price": 101.6,
"volume": 92625,
"average_price": 88.11,
"oi": 113875,
"net_change": 1.95,
"total_buy_quantity": 15625,
"total_sell_quantity": 16000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 228.5,
"last_trade_time": "1749549582342",
"oi_day_high": 113875,
"oi_day_low": 98250
},
"NSE_FO:GRASIM25JUN2580CE": {
"ohlc": {
"open": 95,
"high": 169.9,
"low": 95,
"close": 141.05
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 140.65,
"orders": 1
},
{
"quantity": 250,
"price": 140.6,
"orders": 1
},
{
"quantity": 250,
"price": 140.2,
"orders": 1
},
{
"quantity": 500,
"price": 140.05,
"orders": 1
},
{
"quantity": 250,
"price": 139.75,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 143.2,
"orders": 1
},
{
"quantity": 250,
"price": 143.25,
"orders": 1
},
{
"quantity": 250,
"price": 143.35,
"orders": 1
},
{
"quantity": 250,
"price": 144.75,
"orders": 1
},
{
"quantity": 500,
"price": 144.8,
"orders": 2
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|93084",
"symbol": "GRASIM25JUN2580CE",
"last_price": 141.05,
"volume": 121500,
"average_price": 134.67,
"oi": 32500,
"net_change": 73.25,
"total_buy_quantity": 40750,
"total_sell_quantity": 30750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 274.95,
"last_trade_time": "1749549540080",
"oi_day_high": 55000,
"oi_day_low": 32250
},
"NSE_FO:ASIANPAINT25JUN2300PE": {
"ohlc": {
"open": 75,
"high": 89.4,
"low": 75,
"close": 89.5
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 89.15,
"orders": 1
},
{
"quantity": 200,
"price": 89,
"orders": 1
},
{
"quantity": 200,
"price": 88.35,
"orders": 1
},
{
"quantity": 400,
"price": 88.3,
"orders": 2
},
{
"quantity": 400,
"price": 88.25,
"orders": 1
}
],
"sell": [
{
"quantity": 2000,
"price": 89.5,
"orders": 1
},
{
"quantity": 200,
"price": 89.95,
"orders": 1
},
{
"quantity": 400,
"price": 90,
"orders": 2
},
{
"quantity": 200,
"price": 90.2,
"orders": 1
},
{
"quantity": 200,
"price": 90.95,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|65511",
"symbol": "ASIANPAINT25JUN2300PE",
"last_price": 89.5,
"volume": 93400,
"average_price": 83.01,
"oi": 509600,
"net_change": 11.9,
"total_buy_quantity": 38600,
"total_sell_quantity": 26600,
"lower_circuit_limit": 21.5,
"upper_circuit_limit": 133.7,
"last_trade_time": "1749549589709",
"oi_day_high": 519400,
"oi_day_low": 508200
},
"NSE_FO:LTF25JUN172.5PE": {
"ohlc": {
"open": 0.5,
"high": 0.5,
"low": 0.35,
"close": 0.35
},
"depth": {
"buy": [
{
"quantity": 35696,
"price": 0.3,
"orders": 7
},
{
"quantity": 156170,
"price": 0.25,
"orders": 8
},
{
"quantity": 187404,
"price": 0.2,
"orders": 8
},
{
"quantity": 303416,
"price": 0.15,
"orders": 13
},
{
"quantity": 218638,
"price": 0.1,
"orders": 7
}
],
"sell": [
{
"quantity": 13386,
"price": 0.4,
"orders": 3
},
{
"quantity": 31234,
"price": 0.45,
"orders": 4
},
{
"quantity": 26772,
"price": 0.5,
"orders": 4
},
{
"quantity": 49082,
"price": 0.55,
"orders": 10
},
{
"quantity": 22310,
"price": 0.6,
"orders": 4
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|110753",
"symbol": "LTF25JUN172.5PE",
"last_price": 0.35,
"volume": 93702,
"average_price": 0.38,
"oi": 1146734,
"net_change": -0.15,
"total_buy_quantity": 1213664,
"total_sell_quantity": 602370,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.5,
"last_trade_time": "1749548435058",
"oi_day_high": 1160120,
"oi_day_low": 1146734
},
"NSE_FO:AXISBANK25JUN1200CE": {
"ohlc": {
"open": 38.15,
"high": 44.9,
"low": 33.3,
"close": 44.25
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 44.2,
"orders": 1
},
{
"quantity": 1875,
"price": 44.05,
"orders": 2
},
{
"quantity": 625,
"price": 44,
"orders": 1
},
{
"quantity": 625,
"price": 43.95,
"orders": 1
},
{
"quantity": 625,
"price": 43.9,
"orders": 1
}
],
"sell": [
{
"quantity": 1250,
"price": 44.6,
"orders": 1
},
{
"quantity": 1250,
"price": 44.65,
"orders": 1
},
{
"quantity": 625,
"price": 44.7,
"orders": 1
},
{
"quantity": 3125,
"price": 44.75,
"orders": 4
},
{
"quantity": 1875,
"price": 44.8,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|71194",
"symbol": "AXISBANK25JUN1200CE",
"last_price": 44.25,
"volume": 2428750,
"average_price": 38.46,
"oi": 2321875,
"net_change": 9.6,
"total_buy_quantity": 193750,
"total_sell_quantity": 100625,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 69.95,
"last_trade_time": "1749549588030",
"oi_day_high": 2517500,
"oi_day_low": 2321875
},
"NSE_FO:OFSS25JUN8500PE": {
"ohlc": {
"open": 43.95,
"high": 44,
"low": 20.5,
"close": 22.6
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 22.65,
"orders": 1
},
{
"quantity": 50,
"price": 22.6,
"orders": 1
},
{
"quantity": 100,
"price": 22.55,
"orders": 2
},
{
"quantity": 150,
"price": 22.5,
"orders": 2
},
{
"quantity": 50,
"price": 21.85,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 23.15,
"orders": 3
},
{
"quantity": 100,
"price": 23.2,
"orders": 2
},
{
"quantity": 50,
"price": 23.25,
"orders": 1
},
{
"quantity": 100,
"price": 23.4,
"orders": 2
},
{
"quantity": 50,
"price": 23.45,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|45856",
"symbol": "OFSS25JUN8500PE",
"last_price": 22.6,
"volume": 54300,
"average_price": 27.19,
"oi": 50300,
"net_change": -22.8,
"total_buy_quantity": 42050,
"total_sell_quantity": 9450,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 174.25,
"last_trade_time": "1749549589794",
"oi_day_high": 50450,
"oi_day_low": 46500
},
"NSE_FO:CAMS25JUN3950CE": {
"ohlc": {
"open": 389,
"high": 389,
"low": 389,
"close": 389
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 338.2,
"orders": 1
},
{
"quantity": 250,
"price": 337.55,
"orders": 1
},
{
"quantity": 500,
"price": 333.65,
"orders": 1
},
{
"quantity": 625,
"price": 326.2,
"orders": 1
},
{
"quantity": 1250,
"price": 322,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 350.9,
"orders": 1
},
{
"quantity": 250,
"price": 350.95,
"orders": 1
},
{
"quantity": 500,
"price": 360.2,
"orders": 1
},
{
"quantity": 1250,
"price": 364.15,
"orders": 1
},
{
"quantity": 625,
"price": 377.4,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|79620",
"symbol": "CAMS25JUN3950CE",
"last_price": 389,
"volume": 0,
"average_price": 0,
"oi": 7750,
"net_change": 0,
"total_buy_quantity": 9000,
"total_sell_quantity": 11000,
"lower_circuit_limit": 134,
"upper_circuit_limit": 644,
"last_trade_time": "1749453553000",
"oi_day_high": 7750,
"oi_day_low": 7750
},
"NSE_FO:KOTAKBANK25JUN2080PE": {
"ohlc": {
"open": 12.25,
"high": 13.25,
"low": 8.2,
"close": 9.7
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 9.65,
"orders": 1
},
{
"quantity": 1200,
"price": 9.6,
"orders": 3
},
{
"quantity": 800,
"price": 9.55,
"orders": 2
},
{
"quantity": 3200,
"price": 9.5,
"orders": 4
},
{
"quantity": 1200,
"price": 9.45,
"orders": 2
}
],
"sell": [
{
"quantity": 2000,
"price": 9.75,
"orders": 5
},
{
"quantity": 3600,
"price": 9.8,
"orders": 6
},
{
"quantity": 2400,
"price": 9.85,
"orders": 5
},
{
"quantity": 800,
"price": 9.9,
"orders": 2
},
{
"quantity": 1600,
"price": 9.95,
"orders": 3
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|112328",
"symbol": "KOTAKBANK25JUN2080PE",
"last_price": 9.7,
"volume": 784800,
"average_price": 9.57,
"oi": 482800,
"net_change": -4.55,
"total_buy_quantity": 397600,
"total_sell_quantity": 89200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 42.95,
"last_trade_time": "1749549586158",
"oi_day_high": 557600,
"oi_day_low": 482400
},
"NSE_FO:POONAWALLA25JUN405PE": {
"ohlc": {
"open": 3.75,
"high": 4,
"low": 2.65,
"close": 3.55
},
"depth": {
"buy": [
{
"quantity": 11600,
"price": 3.6,
"orders": 4
},
{
"quantity": 1450,
"price": 3.55,
"orders": 1
},
{
"quantity": 50750,
"price": 3.5,
"orders": 2
},
{
"quantity": 8700,
"price": 3.45,
"orders": 2
},
{
"quantity": 8700,
"price": 3.4,
"orders": 2
}
],
"sell": [
{
"quantity": 4350,
"price": 3.8,
"orders": 3
},
{
"quantity": 4350,
"price": 3.85,
"orders": 3
},
{
"quantity": 2900,
"price": 3.9,
"orders": 2
},
{
"quantity": 4350,
"price": 3.95,
"orders": 2
},
{
"quantity": 4350,
"price": 4,
"orders": 3
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|123316",
"symbol": "POONAWALLA25JUN405PE",
"last_price": 3.55,
"volume": 78300,
"average_price": 3.73,
"oi": 204450,
"net_change": -0.15,
"total_buy_quantity": 408900,
"total_sell_quantity": 276950,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.7,
"last_trade_time": "1749549116488",
"oi_day_high": 207350,
"oi_day_low": 155150
},
"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": 950,
"price": 52,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|82485",
"symbol": "CHAMBLFERT25JUN590PE",
"last_price": 52.5,
"volume": 0,
"average_price": 0,
"oi": 232750,
"net_change": 0,
"total_buy_quantity": 0,
"total_sell_quantity": 950,
"lower_circuit_limit": 22.35,
"upper_circuit_limit": 82.65,
"last_trade_time": "1749455135000",
"oi_day_high": 233700,
"oi_day_low": 232750
},
"NSE_FO:SUPREMEIND25JUN4250CE": {
"ohlc": {
"open": 201.1,
"high": 210,
"low": 194.9,
"close": 198.45
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 191.25,
"orders": 2
},
{
"quantity": 125,
"price": 191.2,
"orders": 1
},
{
"quantity": 125,
"price": 190.55,
"orders": 1
},
{
"quantity": 500,
"price": 184.3,
"orders": 1
},
{
"quantity": 500,
"price": 183.45,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 201.3,
"orders": 1
},
{
"quantity": 125,
"price": 202.75,
"orders": 1
},
{
"quantity": 125,
"price": 202.8,
"orders": 1
},
{
"quantity": 125,
"price": 202.85,
"orders": 1
},
{
"quantity": 125,
"price": 202.9,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|128176",
"symbol": "SUPREMEIND25JUN4250CE",
"last_price": 198.45,
"volume": 1875,
"average_price": 201.64,
"oi": 8375,
"net_change": -2.6,
"total_buy_quantity": 9125,
"total_sell_quantity": 8375,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 413.15,
"last_trade_time": "1749547459252",
"oi_day_high": 9125,
"oi_day_low": 8250
},
"NSE_FO:KALYANKJIL25JUN570PE": {
"ohlc": {
"open": 30.75,
"high": 35,
"low": 28.9,
"close": 28.9
},
"depth": {
"buy": [
{
"quantity": 1550,
"price": 28.8,
"orders": 2
},
{
"quantity": 1550,
"price": 28.75,
"orders": 2
},
{
"quantity": 775,
"price": 28.7,
"orders": 1
},
{
"quantity": 775,
"price": 28.65,
"orders": 1
},
{
"quantity": 1550,
"price": 28.6,
"orders": 2
}
],
"sell": [
{
"quantity": 775,
"price": 29,
"orders": 1
},
{
"quantity": 775,
"price": 29.05,
"orders": 1
},
{
"quantity": 2325,
"price": 29.1,
"orders": 3
},
{
"quantity": 775,
"price": 29.15,
"orders": 1
},
{
"quantity": 775,
"price": 29.25,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|107727",
"symbol": "KALYANKJIL25JUN570PE",
"last_price": 28.9,
"volume": 55800,
"average_price": 31.13,
"oi": 161200,
"net_change": 1.3,
"total_buy_quantity": 91450,
"total_sell_quantity": 110825,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 55.95,
"last_trade_time": "1749549542360",
"oi_day_high": 162750,
"oi_day_low": 151125
},
"NSE_FO:VEDL25JUN450PE": {
"ohlc": {
"open": 7.2,
"high": 7.65,
"low": 4.55,
"close": 5.95
},
"depth": {
"buy": [
{
"quantity": 2300,
"price": 5.85,
"orders": 2
},
{
"quantity": 11500,
"price": 5.8,
"orders": 8
},
{
"quantity": 11500,
"price": 5.75,
"orders": 7
},
{
"quantity": 8050,
"price": 5.7,
"orders": 5
},
{
"quantity": 13800,
"price": 5.65,
"orders": 5
}
],
"sell": [
{
"quantity": 5750,
"price": 5.95,
"orders": 4
},
{
"quantity": 11500,
"price": 6,
"orders": 9
},
{
"quantity": 12650,
"price": 6.05,
"orders": 8
},
{
"quantity": 13800,
"price": 6.1,
"orders": 8
},
{
"quantity": 9200,
"price": 6.15,
"orders": 5
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|135015",
"symbol": "VEDL25JUN450PE",
"last_price": 5.95,
"volume": 6091550,
"average_price": 5.74,
"oi": 2743900,
"net_change": -2.1,
"total_buy_quantity": 483000,
"total_sell_quantity": 302450,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.05,
"last_trade_time": "1749549584142",
"oi_day_high": 2950900,
"oi_day_low": 2681800
},
"NSE_FO:NCC25JUN237.5PE": {
"ohlc": {
"open": 4.8,
"high": 5.7,
"low": 4.6,
"close": 5.4
},
"depth": {
"buy": [
{
"quantity": 5325,
"price": 5.3,
"orders": 3
},
{
"quantity": 8875,
"price": 5.25,
"orders": 4
},
{
"quantity": 5325,
"price": 5.2,
"orders": 3
},
{
"quantity": 5325,
"price": 5.15,
"orders": 2
},
{
"quantity": 3550,
"price": 5.1,
"orders": 2
}
],
"sell": [
{
"quantity": 8875,
"price": 5.45,
"orders": 4
},
{
"quantity": 5325,
"price": 5.5,
"orders": 3
},
{
"quantity": 5325,
"price": 5.55,
"orders": 2
},
{
"quantity": 3550,
"price": 5.6,
"orders": 2
},
{
"quantity": 1775,
"price": 5.65,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|116283",
"symbol": "NCC25JUN237.5PE",
"last_price": 5.4,
"volume": 209450,
"average_price": 5,
"oi": 150875,
"net_change": -0.05,
"total_buy_quantity": 349675,
"total_sell_quantity": 319500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.45,
"last_trade_time": "1749549302436",
"oi_day_high": 150875,
"oi_day_low": 131350
},
"NSE_FO:UNITDSPR25JUN1520PE": {
"ohlc": {
"open": 3,
"high": 6.15,
"low": 2.95,
"close": 6.15
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 6.15,
"orders": 1
},
{
"quantity": 350,
"price": 6.1,
"orders": 1
},
{
"quantity": 700,
"price": 6.05,
"orders": 1
},
{
"quantity": 700,
"price": 6,
"orders": 2
},
{
"quantity": 350,
"price": 5.95,
"orders": 1
}
],
"sell": [
{
"quantity": 1050,
"price": 6.35,
"orders": 2
},
{
"quantity": 350,
"price": 6.45,
"orders": 1
},
{
"quantity": 350,
"price": 6.5,
"orders": 1
},
{
"quantity": 1750,
"price": 6.55,
"orders": 1
},
{
"quantity": 1750,
"price": 6.6,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|145612",
"symbol": "UNITDSPR25JUN1520PE",
"last_price": 6.15,
"volume": 136850,
"average_price": 4.39,
"oi": 46200,
"net_change": -1.25,
"total_buy_quantity": 212800,
"total_sell_quantity": 79800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.4,
"last_trade_time": "1749549583788",
"oi_day_high": 60200,
"oi_day_low": 44800
},
"NSE_FO:PETRONET25JUN315CE": {
"ohlc": {
"open": 5.85,
"high": 6.6,
"low": 4,
"close": 4.35
},
"depth": {
"buy": [
{
"quantity": 3000,
"price": 4.4,
"orders": 2
},
{
"quantity": 4500,
"price": 4.35,
"orders": 2
},
{
"quantity": 6000,
"price": 4.3,
"orders": 3
},
{
"quantity": 13500,
"price": 4.25,
"orders": 4
},
{
"quantity": 10500,
"price": 4.2,
"orders": 3
}
],
"sell": [
{
"quantity": 6000,
"price": 4.5,
"orders": 3
},
{
"quantity": 9000,
"price": 4.55,
"orders": 4
},
{
"quantity": 6000,
"price": 4.6,
"orders": 3
},
{
"quantity": 6000,
"price": 4.65,
"orders": 3
},
{
"quantity": 15000,
"price": 4.7,
"orders": 4
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|120622",
"symbol": "PETRONET25JUN315CE",
"last_price": 4.35,
"volume": 1503000,
"average_price": 5.01,
"oi": 888000,
"net_change": -1.3,
"total_buy_quantity": 322500,
"total_sell_quantity": 370500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.65,
"last_trade_time": "1749549559507",
"oi_day_high": 892500,
"oi_day_low": 582000
},
"NSE_FO:BAJAJFINSV25JUN2020CE": {
"ohlc": {
"open": 47.75,
"high": 51.3,
"low": 33.75,
"close": 36
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 35.8,
"orders": 1
},
{
"quantity": 1000,
"price": 35.75,
"orders": 2
},
{
"quantity": 500,
"price": 35.65,
"orders": 1
},
{
"quantity": 500,
"price": 35.6,
"orders": 1
},
{
"quantity": 1500,
"price": 35.55,
"orders": 2
}
],
"sell": [
{
"quantity": 1000,
"price": 36,
"orders": 2
},
{
"quantity": 1000,
"price": 36.35,
"orders": 2
},
{
"quantity": 1000,
"price": 36.45,
"orders": 2
},
{
"quantity": 2000,
"price": 36.5,
"orders": 1
},
{
"quantity": 500,
"price": 36.55,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|70036",
"symbol": "BAJAJFINSV25JUN2020CE",
"last_price": 36,
"volume": 1830000,
"average_price": 39.32,
"oi": 684000,
"net_change": -11.7,
"total_buy_quantity": 112000,
"total_sell_quantity": 146000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 100.2,
"last_trade_time": "1749549595075",
"oi_day_high": 727500,
"oi_day_low": 503000
},
"NSE_FO:GLENMARK25JUN1400PE": {
"ohlc": {
"open": 1.55,
"high": 1.8,
"low": 1.55,
"close": 1.7
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 1.6,
"orders": 1
},
{
"quantity": 3250,
"price": 1.55,
"orders": 3
},
{
"quantity": 975,
"price": 1.5,
"orders": 3
},
{
"quantity": 650,
"price": 1.45,
"orders": 2
},
{
"quantity": 650,
"price": 1.4,
"orders": 2
}
],
"sell": [
{
"quantity": 325,
"price": 1.85,
"orders": 1
},
{
"quantity": 325,
"price": 1.9,
"orders": 1
},
{
"quantity": 650,
"price": 1.95,
"orders": 2
},
{
"quantity": 325,
"price": 2,
"orders": 1
},
{
"quantity": 650,
"price": 2.05,
"orders": 2
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|89828",
"symbol": "GLENMARK25JUN1400PE",
"last_price": 1.7,
"volume": 17225,
"average_price": 1.66,
"oi": 129350,
"net_change": -0.25,
"total_buy_quantity": 211575,
"total_sell_quantity": 63700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.95,
"last_trade_time": "1749547944863",
"oi_day_high": 134875,
"oi_day_low": 129350
},
"NSE_FO:BSOFT25JUN420PE": {
"ohlc": {
"open": 10.5,
"high": 10.5,
"low": 5.3,
"close": 6.8
},
"depth": {
"buy": [
{
"quantity": 2000,
"price": 6.65,
"orders": 2
},
{
"quantity": 6000,
"price": 6.6,
"orders": 5
},
{
"quantity": 5000,
"price": 6.55,
"orders": 4
},
{
"quantity": 1000,
"price": 6.5,
"orders": 1
},
{
"quantity": 4000,
"price": 6.45,
"orders": 3
}
],
"sell": [
{
"quantity": 4000,
"price": 6.8,
"orders": 4
},
{
"quantity": 5000,
"price": 6.85,
"orders": 3
},
{
"quantity": 3000,
"price": 6.9,
"orders": 3
},
{
"quantity": 6000,
"price": 6.95,
"orders": 5
},
{
"quantity": 5000,
"price": 7,
"orders": 4
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|78306",
"symbol": "BSOFT25JUN420PE",
"last_price": 6.8,
"volume": 1342000,
"average_price": 6.87,
"oi": 386000,
"net_change": -3.95,
"total_buy_quantity": 204000,
"total_sell_quantity": 208000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.75,
"last_trade_time": "1749549569637",
"oi_day_high": 417000,
"oi_day_low": 269000
},
"NSE_FO:POLYCAB25JUN6000CE": {
"ohlc": {
"open": 230.5,
"high": 230.5,
"low": 199.35,
"close": 212.1
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 212.9,
"orders": 1
},
{
"quantity": 125,
"price": 212.85,
"orders": 1
},
{
"quantity": 125,
"price": 212.1,
"orders": 1
},
{
"quantity": 250,
"price": 212.05,
"orders": 1
},
{
"quantity": 125,
"price": 210.55,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 215.65,
"orders": 2
},
{
"quantity": 125,
"price": 219.1,
"orders": 1
},
{
"quantity": 125,
"price": 219.15,
"orders": 1
},
{
"quantity": 125,
"price": 219.2,
"orders": 1
},
{
"quantity": 125,
"price": 219.9,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|131749",
"symbol": "POLYCAB25JUN6000CE",
"last_price": 212.1,
"volume": 40375,
"average_price": 216.63,
"oi": 71375,
"net_change": -19.7,
"total_buy_quantity": 21375,
"total_sell_quantity": 13875,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 517.45,
"last_trade_time": "1749549579582",
"oi_day_high": 73000,
"oi_day_low": 69625
},
"NSE_FO:INDIGO25JUN5300CE": {
"ohlc": {
"open": 420,
"high": 420,
"low": 324.25,
"close": 339.75
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 335.05,
"orders": 1
},
{
"quantity": 150,
"price": 335,
"orders": 1
},
{
"quantity": 150,
"price": 334.9,
"orders": 1
},
{
"quantity": 150,
"price": 334.85,
"orders": 1
},
{
"quantity": 150,
"price": 334.6,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 339.1,
"orders": 1
},
{
"quantity": 150,
"price": 339.15,
"orders": 1
},
{
"quantity": 450,
"price": 345.65,
"orders": 1
},
{
"quantity": 600,
"price": 345.7,
"orders": 1
},
{
"quantity": 450,
"price": 346.75,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|104636",
"symbol": "INDIGO25JUN5300CE",
"last_price": 339.75,
"volume": 36900,
"average_price": 348.43,
"oi": 289200,
"net_change": -98.1,
"total_buy_quantity": 19650,
"total_sell_quantity": 16500,
"lower_circuit_limit": 169,
"upper_circuit_limit": 706.7,
"last_trade_time": "1749549261054",
"oi_day_high": 289200,
"oi_day_low": 276300
},
"NSE_FO:ABCAPITAL25JUN222.5PE": {
"ohlc": {
"open": 1.05,
"high": 1.05,
"low": 0.7,
"close": 0.9
},
"depth": {
"buy": [
{
"quantity": 5400,
"price": 0.85,
"orders": 2
},
{
"quantity": 10800,
"price": 0.8,
"orders": 3
},
{
"quantity": 13500,
"price": 0.75,
"orders": 3
},
{
"quantity": 5400,
"price": 0.7,
"orders": 1
},
{
"quantity": 13500,
"price": 0.65,
"orders": 3
}
],
"sell": [
{
"quantity": 8100,
"price": 0.95,
"orders": 2
},
{
"quantity": 8100,
"price": 1,
"orders": 3
},
{
"quantity": 5400,
"price": 1.05,
"orders": 2
},
{
"quantity": 5400,
"price": 1.1,
"orders": 2
},
{
"quantity": 5400,
"price": 1.15,
"orders": 2
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|58692",
"symbol": "ABCAPITAL25JUN222.5PE",
"last_price": 0.9,
"volume": 75600,
"average_price": 0.79,
"oi": 202500,
"net_change": -0.3,
"total_buy_quantity": 286200,
"total_sell_quantity": 356400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.2,
"last_trade_time": "1749547810868",
"oi_day_high": 202500,
"oi_day_low": 175500
},
"NSE_FO:GAIL25JUN192.5CE": {
"ohlc": {
"open": 6.3,
"high": 8.2,
"low": 5.2,
"close": 7.2
},
"depth": {
"buy": [
{
"quantity": 2350,
"price": 7.1,
"orders": 1
},
{
"quantity": 11750,
"price": 7.05,
"orders": 4
},
{
"quantity": 9400,
"price": 6.95,
"orders": 3
},
{
"quantity": 4700,
"price": 6.85,
"orders": 1
},
{
"quantity": 18800,
"price": 6.8,
"orders": 4
}
],
"sell": [
{
"quantity": 9400,
"price": 7.2,
"orders": 3
},
{
"quantity": 7050,
"price": 7.25,
"orders": 3
},
{
"quantity": 9400,
"price": 7.3,
"orders": 3
},
{
"quantity": 11750,
"price": 7.35,
"orders": 3
},
{
"quantity": 7050,
"price": 7.4,
"orders": 2
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|91142",
"symbol": "GAIL25JUN192.5CE",
"last_price": 7.2,
"volume": 4422700,
"average_price": 6.73,
"oi": 1055150,
"net_change": 1.25,
"total_buy_quantity": 373650,
"total_sell_quantity": 380700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.95,
"last_trade_time": "1749549576987",
"oi_day_high": 1642650,
"oi_day_low": 1038700
},
"NSE_FO:SBILIFE25JUN1820PE": {
"ohlc": {
"open": 43.2,
"high": 52.45,
"low": 39.9,
"close": 43.3
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 46.2,
"orders": 1
},
{
"quantity": 375,
"price": 46.15,
"orders": 1
},
{
"quantity": 750,
"price": 45.65,
"orders": 1
},
{
"quantity": 750,
"price": 44.9,
"orders": 1
},
{
"quantity": 750,
"price": 44.85,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 47.3,
"orders": 1
},
{
"quantity": 750,
"price": 47.35,
"orders": 2
},
{
"quantity": 375,
"price": 47.4,
"orders": 1
},
{
"quantity": 375,
"price": 47.75,
"orders": 1
},
{
"quantity": 750,
"price": 47.95,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|125163",
"symbol": "SBILIFE25JUN1820PE",
"last_price": 43.3,
"volume": 97875,
"average_price": 47.3,
"oi": 170625,
"net_change": -0.85,
"total_buy_quantity": 29250,
"total_sell_quantity": 46875,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 90.55,
"last_trade_time": "1749548971546",
"oi_day_high": 176625,
"oi_day_low": 162000
},
"NSE_FO:CIPLA25JUN1480PE": {
"ohlc": {
"open": 14.3,
"high": 14.3,
"low": 9.75,
"close": 11.6
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 11.3,
"orders": 1
},
{
"quantity": 1625,
"price": 11.25,
"orders": 3
},
{
"quantity": 975,
"price": 11.2,
"orders": 1
},
{
"quantity": 975,
"price": 11.15,
"orders": 1
},
{
"quantity": 650,
"price": 11.1,
"orders": 2
}
],
"sell": [
{
"quantity": 650,
"price": 11.45,
"orders": 2
},
{
"quantity": 975,
"price": 11.5,
"orders": 3
},
{
"quantity": 650,
"price": 11.55,
"orders": 2
},
{
"quantity": 3575,
"price": 11.6,
"orders": 5
},
{
"quantity": 1300,
"price": 11.65,
"orders": 4
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|81726",
"symbol": "CIPLA25JUN1480PE",
"last_price": 11.6,
"volume": 230750,
"average_price": 11.41,
"oi": 239200,
"net_change": -2.7,
"total_buy_quantity": 280800,
"total_sell_quantity": 75725,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 38.7,
"last_trade_time": "1749549522474",
"oi_day_high": 256425,
"oi_day_low": 235625
},
"NSE_FO:DRREDDY25JUN1240PE": {
"ohlc": {
"open": 2.7,
"high": 3.05,
"low": 1.35,
"close": 1.45
},
"depth": {
"buy": [
{
"quantity": 1250,
"price": 1.45,
"orders": 2
},
{
"quantity": 4375,
"price": 1.4,
"orders": 6
},
{
"quantity": 4375,
"price": 1.35,
"orders": 6
},
{
"quantity": 1875,
"price": 1.3,
"orders": 3
},
{
"quantity": 625,
"price": 1.25,
"orders": 1
}
],
"sell": [
{
"quantity": 1875,
"price": 1.5,
"orders": 2
},
{
"quantity": 4375,
"price": 1.55,
"orders": 5
},
{
"quantity": 3750,
"price": 1.6,
"orders": 5
},
{
"quantity": 3750,
"price": 1.65,
"orders": 5
},
{
"quantity": 1875,
"price": 1.7,
"orders": 3
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|87622",
"symbol": "DRREDDY25JUN1240PE",
"last_price": 1.45,
"volume": 210625,
"average_price": 2.12,
"oi": 185625,
"net_change": -1.7,
"total_buy_quantity": 515625,
"total_sell_quantity": 128125,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.15,
"last_trade_time": "1749549567394",
"oi_day_high": 200625,
"oi_day_low": 138750
},
"NSE_FO:BPCL25JUN320PE": {
"ohlc": {
"open": 6.15,
"high": 6.9,
"low": 4.7,
"close": 6.45
},
"depth": {
"buy": [
{
"quantity": 3600,
"price": 6.4,
"orders": 2
},
{
"quantity": 9000,
"price": 6.35,
"orders": 4
},
{
"quantity": 12600,
"price": 6.3,
"orders": 7
},
{
"quantity": 9000,
"price": 6.25,
"orders": 4
},
{
"quantity": 18000,
"price": 6.2,
"orders": 5
}
],
"sell": [
{
"quantity": 12600,
"price": 6.5,
"orders": 6
},
{
"quantity": 9000,
"price": 6.55,
"orders": 4
},
{
"quantity": 10800,
"price": 6.6,
"orders": 6
},
{
"quantity": 7200,
"price": 6.65,
"orders": 3
},
{
"quantity": 19800,
"price": 6.7,
"orders": 5
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|76782",
"symbol": "BPCL25JUN320PE",
"last_price": 6.45,
"volume": 3907800,
"average_price": 5.85,
"oi": 1015200,
"net_change": -0.3,
"total_buy_quantity": 549000,
"total_sell_quantity": 469800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.75,
"last_trade_time": "1749549598100",
"oi_day_high": 1063800,
"oi_day_low": 905400
},
"NSE_FO:ADANIENT25JUN2540CE": {
"ohlc": {
"open": 103.5,
"high": 158.6,
"low": 91.65,
"close": 115.95
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 116.55,
"orders": 1
},
{
"quantity": 300,
"price": 116.5,
"orders": 1
},
{
"quantity": 300,
"price": 116.15,
"orders": 1
},
{
"quantity": 300,
"price": 116.1,
"orders": 1
},
{
"quantity": 300,
"price": 116.05,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 118.65,
"orders": 1
},
{
"quantity": 600,
"price": 118.7,
"orders": 2
},
{
"quantity": 300,
"price": 119.35,
"orders": 1
},
{
"quantity": 1200,
"price": 119.75,
"orders": 1
},
{
"quantity": 1200,
"price": 120.25,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|59449",
"symbol": "ADANIENT25JUN2540CE",
"last_price": 115.95,
"volume": 479700,
"average_price": 124.65,
"oi": 191400,
"net_change": 19.85,
"total_buy_quantity": 59400,
"total_sell_quantity": 15300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 355.4,
"last_trade_time": "1749549307164",
"oi_day_high": 260700,
"oi_day_low": 190500
},
"NSE_FO:HAVELLS25JUN1560PE": {
"ohlc": {
"open": 37.85,
"high": 43,
"low": 18.55,
"close": 22.1
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 21.75,
"orders": 1
},
{
"quantity": 500,
"price": 21.7,
"orders": 1
},
{
"quantity": 1000,
"price": 21.5,
"orders": 2
},
{
"quantity": 1000,
"price": 21.45,
"orders": 2
},
{
"quantity": 500,
"price": 21.25,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 22,
"orders": 1
},
{
"quantity": 500,
"price": 22.05,
"orders": 1
},
{
"quantity": 500,
"price": 22.1,
"orders": 1
},
{
"quantity": 500,
"price": 22.15,
"orders": 1
},
{
"quantity": 1000,
"price": 22.2,
"orders": 2
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|92608",
"symbol": "HAVELLS25JUN1560PE",
"last_price": 22.1,
"volume": 525500,
"average_price": 22.75,
"oi": 148500,
"net_change": -15.3,
"total_buy_quantity": 125000,
"total_sell_quantity": 81000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 77.45,
"last_trade_time": "1749549420565",
"oi_day_high": 166500,
"oi_day_low": 98500
},
"NSE_FO:JIOFIN25JUN287.5CE": {
"ohlc": {
"open": 20.4,
"high": 21.05,
"low": 17.4,
"close": 17.4
},
"depth": {
"buy": [
{
"quantity": 1650,
"price": 17.2,
"orders": 1
},
{
"quantity": 4950,
"price": 17.15,
"orders": 3
},
{
"quantity": 4950,
"price": 17.1,
"orders": 3
},
{
"quantity": 1650,
"price": 17.05,
"orders": 1
},
{
"quantity": 1650,
"price": 17,
"orders": 1
}
],
"sell": [
{
"quantity": 4950,
"price": 17.35,
"orders": 3
},
{
"quantity": 1650,
"price": 17.4,
"orders": 1
},
{
"quantity": 4950,
"price": 17.45,
"orders": 3
},
{
"quantity": 1650,
"price": 17.5,
"orders": 1
},
{
"quantity": 11550,
"price": 17.55,
"orders": 3
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|105942",
"symbol": "JIOFIN25JUN287.5CE",
"last_price": 17.4,
"volume": 110550,
"average_price": 18.86,
"oi": 278850,
"net_change": -2.7,
"total_buy_quantity": 196350,
"total_sell_quantity": 140250,
"lower_circuit_limit": 0.1,
"upper_circuit_limit": 40.1,
"last_trade_time": "1749549411062",
"oi_day_high": 333300,
"oi_day_low": 278850
},
"NSE_FO:HDFCBANK25JUN1920PE": {
"ohlc": {
"open": 9.7,
"high": 11.45,
"low": 9.4,
"close": 10.95
},
"depth": {
"buy": [
{
"quantity": 1650,
"price": 10.9,
"orders": 2
},
{
"quantity": 6050,
"price": 10.85,
"orders": 7
},
{
"quantity": 3300,
"price": 10.8,
"orders": 5
},
{
"quantity": 2200,
"price": 10.75,
"orders": 4
},
{
"quantity": 1650,
"price": 10.7,
"orders": 3
}
],
"sell": [
{
"quantity": 1650,
"price": 11.05,
"orders": 2
},
{
"quantity": 3850,
"price": 11.1,
"orders": 5
},
{
"quantity": 3850,
"price": 11.15,
"orders": 5
},
{
"quantity": 4400,
"price": 11.2,
"orders": 5
},
{
"quantity": 2200,
"price": 11.25,
"orders": 3
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|94090",
"symbol": "HDFCBANK25JUN1920PE",
"last_price": 10.95,
"volume": 1792450,
"average_price": 10.35,
"oi": 1377750,
"net_change": 1.4,
"total_buy_quantity": 584650,
"total_sell_quantity": 243100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.55,
"last_trade_time": "1749549598691",
"oi_day_high": 1509750,
"oi_day_low": 1372800
},
"NSE_FO:NMDC25JUN72PE": {
"ohlc": {
"open": 0.85,
"high": 0.95,
"low": 0.65,
"close": 0.8
},
"depth": {
"buy": [
{
"quantity": 526500,
"price": 0.8,
"orders": 6
},
{
"quantity": 364500,
"price": 0.75,
"orders": 14
},
{
"quantity": 391500,
"price": 0.7,
"orders": 13
},
{
"quantity": 837000,
"price": 0.65,
"orders": 22
},
{
"quantity": 783000,
"price": 0.6,
"orders": 18
}
],
"sell": [
{
"quantity": 337500,
"price": 0.85,
"orders": 13
},
{
"quantity": 499500,
"price": 0.9,
"orders": 14
},
{
"quantity": 378000,
"price": 0.95,
"orders": 10
},
{
"quantity": 337500,
"price": 1,
"orders": 8
},
{
"quantity": 283500,
"price": 1.05,
"orders": 7
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|124230",
"symbol": "NMDC25JUN72PE",
"last_price": 0.8,
"volume": 7101000,
"average_price": 0.8,
"oi": 4401000,
"net_change": -0.2,
"total_buy_quantity": 11245500,
"total_sell_quantity": 3591000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21,
"last_trade_time": "1749549588260",
"oi_day_high": 4819500,
"oi_day_low": 4293000
},
"NSE_FO:NHPC25JUN87CE": {
"ohlc": {
"open": 4.6,
"high": 4.65,
"low": 4.1,
"close": 4.1
},
"depth": {
"buy": [
{
"quantity": 6400,
"price": 4.1,
"orders": 1
},
{
"quantity": 38400,
"price": 4.05,
"orders": 5
},
{
"quantity": 19200,
"price": 4,
"orders": 3
},
{
"quantity": 32000,
"price": 3.95,
"orders": 4
},
{
"quantity": 6400,
"price": 3.9,
"orders": 1
}
],
"sell": [
{
"quantity": 12800,
"price": 4.15,
"orders": 2
},
{
"quantity": 19200,
"price": 4.2,
"orders": 3
},
{
"quantity": 38400,
"price": 4.25,
"orders": 5
},
{
"quantity": 6400,
"price": 4.3,
"orders": 1
},
{
"quantity": 32000,
"price": 4.35,
"orders": 2
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|116871",
"symbol": "NHPC25JUN87CE",
"last_price": 4.1,
"volume": 96000,
"average_price": 4.39,
"oi": 864000,
"net_change": -1.1,
"total_buy_quantity": 774400,
"total_sell_quantity": 844800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.2,
"last_trade_time": "1749549578444",
"oi_day_high": 876800,
"oi_day_low": 851200
},
"NSE_FO:IDFCFIRSTB25JUN68CE": {
"ohlc": {
"open": 4.9,
"high": 4.9,
"low": 4.05,
"close": 4.05
},
"depth": {
"buy": [
{
"quantity": 37500,
"price": 4.05,
"orders": 4
},
{
"quantity": 30000,
"price": 4,
"orders": 2
},
{
"quantity": 52500,
"price": 3.95,
"orders": 4
},
{
"quantity": 82500,
"price": 3.9,
"orders": 4
},
{
"quantity": 60000,
"price": 3.85,
"orders": 3
}
],
"sell": [
{
"quantity": 75000,
"price": 4.15,
"orders": 7
},
{
"quantity": 52500,
"price": 4.2,
"orders": 5
},
{
"quantity": 52500,
"price": 4.25,
"orders": 4
},
{
"quantity": 45000,
"price": 4.3,
"orders": 4
},
{
"quantity": 30000,
"price": 4.35,
"orders": 3
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|102055",
"symbol": "IDFCFIRSTB25JUN68CE",
"last_price": 4.05,
"volume": 3855000,
"average_price": 4.35,
"oi": 5677500,
"net_change": -0.95,
"total_buy_quantity": 900000,
"total_sell_quantity": 1215000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25,
"last_trade_time": "1749549567152",
"oi_day_high": 8287500,
"oi_day_low": 5677500
},
"NSE_FO:KPITTECH25JUN1340PE": {
"ohlc": {
"open": 26.8,
"high": 29.3,
"low": 17.25,
"close": 24.85
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 24.05,
"orders": 1
},
{
"quantity": 400,
"price": 24,
"orders": 1
},
{
"quantity": 800,
"price": 23.95,
"orders": 2
},
{
"quantity": 800,
"price": 23.65,
"orders": 1
},
{
"quantity": 2000,
"price": 23,
"orders": 2
}
],
"sell": [
{
"quantity": 400,
"price": 24.3,
"orders": 1
},
{
"quantity": 800,
"price": 24.35,
"orders": 2
},
{
"quantity": 400,
"price": 24.6,
"orders": 1
},
{
"quantity": 400,
"price": 25.25,
"orders": 1
},
{
"quantity": 400,
"price": 25.3,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|108747",
"symbol": "KPITTECH25JUN1340PE",
"last_price": 24.85,
"volume": 226800,
"average_price": 22.43,
"oi": 61600,
"net_change": -4.9,
"total_buy_quantity": 91600,
"total_sell_quantity": 67600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 74.25,
"last_trade_time": "1749549365187",
"oi_day_high": 66400,
"oi_day_low": 56000
},
"NSE_FO:COALINDIA25JUN400CE": {
"ohlc": {
"open": 9.95,
"high": 10.7,
"low": 7.75,
"close": 7.8
},
"depth": {
"buy": [
{
"quantity": 1050,
"price": 7.8,
"orders": 1
},
{
"quantity": 7350,
"price": 7.75,
"orders": 7
},
{
"quantity": 7350,
"price": 7.7,
"orders": 7
},
{
"quantity": 9450,
"price": 7.65,
"orders": 6
},
{
"quantity": 4200,
"price": 7.6,
"orders": 2
}
],
"sell": [
{
"quantity": 4200,
"price": 7.85,
"orders": 4
},
{
"quantity": 10500,
"price": 7.9,
"orders": 8
},
{
"quantity": 14700,
"price": 7.95,
"orders": 9
},
{
"quantity": 9450,
"price": 8,
"orders": 6
},
{
"quantity": 6300,
"price": 8.05,
"orders": 4
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|81982",
"symbol": "COALINDIA25JUN400CE",
"last_price": 7.8,
"volume": 4155900,
"average_price": 9.24,
"oi": 4269300,
"net_change": -1.7,
"total_buy_quantity": 281400,
"total_sell_quantity": 1019550,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.5,
"last_trade_time": "1749549579900",
"oi_day_high": 4269300,
"oi_day_low": 4092900
},
"NSE_FO:NTPC25JUN340CE": {
"ohlc": {
"open": 6.15,
"high": 7.25,
"low": 5.4,
"close": 6.05
},
"depth": {
"buy": [
{
"quantity": 19500,
"price": 6.05,
"orders": 5
},
{
"quantity": 52500,
"price": 6,
"orders": 14
},
{
"quantity": 34500,
"price": 5.95,
"orders": 8
},
{
"quantity": 33000,
"price": 5.9,
"orders": 11
},
{
"quantity": 18000,
"price": 5.85,
"orders": 4
}
],
"sell": [
{
"quantity": 12000,
"price": 6.1,
"orders": 2
},
{
"quantity": 30000,
"price": 6.15,
"orders": 10
},
{
"quantity": 48000,
"price": 6.2,
"orders": 14
},
{
"quantity": 63000,
"price": 6.25,
"orders": 14
},
{
"quantity": 46500,
"price": 6.3,
"orders": 12
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|124588",
"symbol": "NTPC25JUN340CE",
"last_price": 6.05,
"volume": 12309000,
"average_price": 6.44,
"oi": 5655000,
"net_change": 0.4,
"total_buy_quantity": 663000,
"total_sell_quantity": 1278000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.65,
"last_trade_time": "1749549595682",
"oi_day_high": 6343500,
"oi_day_low": 5655000
},
"NSE_FO:CYIENT25JUN1360CE": {
"ohlc": {
"open": 21.25,
"high": 41.25,
"low": 21.25,
"close": 29.4
},
"depth": {
"buy": [
{
"quantity": 900,
"price": 29,
"orders": 3
},
{
"quantity": 900,
"price": 28.65,
"orders": 1
},
{
"quantity": 900,
"price": 28.55,
"orders": 2
},
{
"quantity": 300,
"price": 28,
"orders": 1
},
{
"quantity": 300,
"price": 27.75,
"orders": 1
}
],
"sell": [
{
"quantity": 600,
"price": 29.55,
"orders": 2
},
{
"quantity": 300,
"price": 29.6,
"orders": 1
},
{
"quantity": 900,
"price": 29.7,
"orders": 1
},
{
"quantity": 300,
"price": 29.75,
"orders": 1
},
{
"quantity": 900,
"price": 29.8,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|84076",
"symbol": "CYIENT25JUN1360CE",
"last_price": 29.4,
"volume": 676200,
"average_price": 33.25,
"oi": 178200,
"net_change": 8.15,
"total_buy_quantity": 98100,
"total_sell_quantity": 84900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 66.7,
"last_trade_time": "1749549590076",
"oi_day_high": 180600,
"oi_day_low": 124200
},
"NSE_FO:CANBK25JUN111PE": {
"ohlc": {
"open": 0.9,
"high": 1,
"low": 0.75,
"close": 0.8
},
"depth": {
"buy": [
{
"quantity": 175500,
"price": 0.75,
"orders": 10
},
{
"quantity": 175500,
"price": 0.7,
"orders": 5
},
{
"quantity": 195750,
"price": 0.65,
"orders": 5
},
{
"quantity": 141750,
"price": 0.6,
"orders": 3
},
{
"quantity": 162000,
"price": 0.55,
"orders": 4
}
],
"sell": [
{
"quantity": 6750,
"price": 0.8,
"orders": 1
},
{
"quantity": 148500,
"price": 0.85,
"orders": 12
},
{
"quantity": 121500,
"price": 0.9,
"orders": 6
},
{
"quantity": 81000,
"price": 0.95,
"orders": 6
},
{
"quantity": 87750,
"price": 1,
"orders": 5
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|80193",
"symbol": "CANBK25JUN111PE",
"last_price": 0.8,
"volume": 1707750,
"average_price": 0.84,
"oi": 2038500,
"net_change": -0.1,
"total_buy_quantity": 4367250,
"total_sell_quantity": 1694250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.9,
"last_trade_time": "1749549452346",
"oi_day_high": 2133000,
"oi_day_low": 1991250
},
"NSE_FO:BHARTIARTL25JUN1860CE": {
"ohlc": {
"open": 36.2,
"high": 40.15,
"low": 26.65,
"close": 27.1
},
"depth": {
"buy": [
{
"quantity": 3800,
"price": 27,
"orders": 5
},
{
"quantity": 475,
"price": 26.85,
"orders": 1
},
{
"quantity": 475,
"price": 26.8,
"orders": 1
},
{
"quantity": 950,
"price": 26.7,
"orders": 2
},
{
"quantity": 475,
"price": 26.65,
"orders": 1
}
],
"sell": [
{
"quantity": 475,
"price": 27.05,
"orders": 1
},
{
"quantity": 1425,
"price": 27.1,
"orders": 3
},
{
"quantity": 1425,
"price": 27.15,
"orders": 2
},
{
"quantity": 475,
"price": 27.2,
"orders": 1
},
{
"quantity": 475,
"price": 27.25,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|74426",
"symbol": "BHARTIARTL25JUN1860CE",
"last_price": 27.1,
"volume": 2783025,
"average_price": 32.7,
"oi": 2227275,
"net_change": -9.1,
"total_buy_quantity": 214700,
"total_sell_quantity": 251275,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 79.8,
"last_trade_time": "1749549595131",
"oi_day_high": 2267650,
"oi_day_low": 1818775
},
"NSE_FO:SIEMENS25JUN3300CE": {
"ohlc": {
"open": 147.9,
"high": 151.15,
"low": 126.3,
"close": 129.95
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 129.05,
"orders": 1
},
{
"quantity": 75,
"price": 128.75,
"orders": 1
},
{
"quantity": 75,
"price": 128.7,
"orders": 1
},
{
"quantity": 75,
"price": 128.1,
"orders": 1
},
{
"quantity": 150,
"price": 128.05,
"orders": 1
}
],
"sell": [
{
"quantity": 75,
"price": 129.95,
"orders": 1
},
{
"quantity": 150,
"price": 130,
"orders": 1
},
{
"quantity": 150,
"price": 130.5,
"orders": 2
},
{
"quantity": 75,
"price": 130.85,
"orders": 1
},
{
"quantity": 75,
"price": 130.9,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|126398",
"symbol": "SIEMENS25JUN3300CE",
"last_price": 129.95,
"volume": 103275,
"average_price": 135.6,
"oi": 185025,
"net_change": -8.05,
"total_buy_quantity": 9825,
"total_sell_quantity": 18300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 288.9,
"last_trade_time": "1749549596129",
"oi_day_high": 185475,
"oi_day_low": 173925
},
"NSE_FO:TRENT25JUN5700PE": {
"ohlc": {
"open": 67.95,
"high": 100.3,
"low": 67.6,
"close": 97.8
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 96.15,
"orders": 1
},
{
"quantity": 100,
"price": 96.1,
"orders": 1
},
{
"quantity": 200,
"price": 96,
"orders": 1
},
{
"quantity": 100,
"price": 95.9,
"orders": 1
},
{
"quantity": 100,
"price": 95.85,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 97.8,
"orders": 2
},
{
"quantity": 100,
"price": 97.85,
"orders": 1
},
{
"quantity": 200,
"price": 97.95,
"orders": 1
},
{
"quantity": 100,
"price": 98.85,
"orders": 1
},
{
"quantity": 100,
"price": 98.9,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|133135",
"symbol": "TRENT25JUN5700PE",
"last_price": 97.8,
"volume": 317800,
"average_price": 88.14,
"oi": 155600,
"net_change": 24.85,
"total_buy_quantity": 27100,
"total_sell_quantity": 17300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 224.1,
"last_trade_time": "1749549563168",
"oi_day_high": 183800,
"oi_day_low": 155600
},
"NSE_FO:IRB25JUN51CE": {
"ohlc": {
"open": 3.75,
"high": 3.75,
"low": 2.75,
"close": 2.95
},
"depth": {
"buy": [
{
"quantity": 82000,
"price": 2.85,
"orders": 5
},
{
"quantity": 51250,
"price": 2.8,
"orders": 4
},
{
"quantity": 30750,
"price": 2.75,
"orders": 2
},
{
"quantity": 51250,
"price": 2.7,
"orders": 2
},
{
"quantity": 30750,
"price": 2.65,
"orders": 2
}
],
"sell": [
{
"quantity": 102500,
"price": 2.95,
"orders": 8
},
{
"quantity": 71750,
"price": 3,
"orders": 6
},
{
"quantity": 71750,
"price": 3.05,
"orders": 5
},
{
"quantity": 82000,
"price": 3.1,
"orders": 4
},
{
"quantity": 133250,
"price": 3.15,
"orders": 3
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|103934",
"symbol": "IRB25JUN51CE",
"last_price": 2.95,
"volume": 953250,
"average_price": 3.05,
"oi": 1260750,
"net_change": -0.3,
"total_buy_quantity": 1250500,
"total_sell_quantity": 1281250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.25,
"last_trade_time": "1749549429225",
"oi_day_high": 1394000,
"oi_day_low": 1260750
},
"NSE_FO:BANDHANBNK25JUN170CE": {
"ohlc": {
"open": 16.5,
"high": 16.85,
"low": 12.3,
"close": 12.4
},
"depth": {
"buy": [
{
"quantity": 2800,
"price": 12.4,
"orders": 1
},
{
"quantity": 2800,
"price": 12.35,
"orders": 1
},
{
"quantity": 2800,
"price": 12.3,
"orders": 1
},
{
"quantity": 2800,
"price": 12.25,
"orders": 1
},
{
"quantity": 5600,
"price": 12.2,
"orders": 2
}
],
"sell": [
{
"quantity": 2800,
"price": 12.6,
"orders": 1
},
{
"quantity": 2800,
"price": 12.75,
"orders": 1
},
{
"quantity": 2800,
"price": 12.8,
"orders": 1
},
{
"quantity": 8400,
"price": 12.85,
"orders": 2
},
{
"quantity": 2800,
"price": 12.9,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|73592",
"symbol": "BANDHANBNK25JUN170CE",
"last_price": 12.4,
"volume": 672000,
"average_price": 14.04,
"oi": 2651600,
"net_change": -4.9,
"total_buy_quantity": 313600,
"total_sell_quantity": 548800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 37.3,
"last_trade_time": "1749549573225",
"oi_day_high": 2786000,
"oi_day_low": 2651600
},
"NSE_FO:OFSS25JUN8500CE": {
"ohlc": {
"open": 732.35,
"high": 1060,
"low": 732.35,
"close": 1056.85
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 1049.55,
"orders": 2
},
{
"quantity": 50,
"price": 1049.5,
"orders": 1
},
{
"quantity": 50,
"price": 1046.85,
"orders": 1
},
{
"quantity": 50,
"price": 1031.05,
"orders": 1
},
{
"quantity": 50,
"price": 1031,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 1066.3,
"orders": 2
},
{
"quantity": 50,
"price": 1066.35,
"orders": 1
},
{
"quantity": 50,
"price": 1066.4,
"orders": 1
},
{
"quantity": 50,
"price": 1066.55,
"orders": 1
},
{
"quantity": 50,
"price": 1068.15,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|45854",
"symbol": "OFSS25JUN8500CE",
"last_price": 1056.85,
"volume": 7250,
"average_price": 961.04,
"oi": 33000,
"net_change": 335.6,
"total_buy_quantity": 4150,
"total_sell_quantity": 1600,
"lower_circuit_limit": 201,
"upper_circuit_limit": 1241.5,
"last_trade_time": "1749549589794",
"oi_day_high": 36500,
"oi_day_low": 33000
},
"NSE_FO:GMRAIRPORT25JUN86PE": {
"ohlc": {
"open": 2,
"high": 2.35,
"low": 1.75,
"close": 2.3
},
"depth": {
"buy": [
{
"quantity": 22500,
"price": 2.2,
"orders": 4
},
{
"quantity": 45000,
"price": 2.15,
"orders": 5
},
{
"quantity": 50625,
"price": 2.1,
"orders": 4
},
{
"quantity": 45000,
"price": 2.05,
"orders": 5
},
{
"quantity": 90000,
"price": 2,
"orders": 4
}
],
"sell": [
{
"quantity": 28125,
"price": 2.3,
"orders": 5
},
{
"quantity": 45000,
"price": 2.35,
"orders": 5
},
{
"quantity": 39375,
"price": 2.4,
"orders": 4
},
{
"quantity": 33750,
"price": 2.45,
"orders": 3
},
{
"quantity": 22500,
"price": 2.5,
"orders": 2
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|90293",
"symbol": "GMRAIRPORT25JUN86PE",
"last_price": 2.3,
"volume": 1783125,
"average_price": 2,
"oi": 1293750,
"net_change": 0.55,
"total_buy_quantity": 855000,
"total_sell_quantity": 939375,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.75,
"last_trade_time": "1749549199950",
"oi_day_high": 1316250,
"oi_day_low": 984375
},
"NSE_FO:GODREJCP25JUN1240CE": {
"ohlc": {
"open": 17.7,
"high": 18.3,
"low": 13.65,
"close": 14.9
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 15,
"orders": 2
},
{
"quantity": 1500,
"price": 14.85,
"orders": 2
},
{
"quantity": 500,
"price": 14.65,
"orders": 1
},
{
"quantity": 500,
"price": 14.6,
"orders": 1
},
{
"quantity": 500,
"price": 14.55,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 15.15,
"orders": 1
},
{
"quantity": 500,
"price": 15.2,
"orders": 1
},
{
"quantity": 500,
"price": 15.25,
"orders": 1
},
{
"quantity": 500,
"price": 15.4,
"orders": 1
},
{
"quantity": 1500,
"price": 15.55,
"orders": 2
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|90653",
"symbol": "GODREJCP25JUN1240CE",
"last_price": 14.9,
"volume": 134500,
"average_price": 15.93,
"oi": 137500,
"net_change": -2.2,
"total_buy_quantity": 190500,
"total_sell_quantity": 107500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 43.15,
"last_trade_time": "1749549482855",
"oi_day_high": 142500,
"oi_day_low": 126500
},
"NSE_FO:ETERNAL25JUN230PE": {
"ohlc": {
"open": 1.2,
"high": 1.25,
"low": 0.95,
"close": 1
},
"depth": {
"buy": [
{
"quantity": 56000,
"price": 0.95,
"orders": 15
},
{
"quantity": 88000,
"price": 0.9,
"orders": 17
},
{
"quantity": 70000,
"price": 0.85,
"orders": 11
},
{
"quantity": 44000,
"price": 0.8,
"orders": 8
},
{
"quantity": 88000,
"price": 0.75,
"orders": 5
}
],
"sell": [
{
"quantity": 32000,
"price": 1,
"orders": 8
},
{
"quantity": 62000,
"price": 1.05,
"orders": 12
},
{
"quantity": 62000,
"price": 1.1,
"orders": 12
},
{
"quantity": 52000,
"price": 1.15,
"orders": 10
},
{
"quantity": 82000,
"price": 1.2,
"orders": 18
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|146383",
"symbol": "ETERNAL25JUN230PE",
"last_price": 1,
"volume": 3714000,
"average_price": 1.1,
"oi": 5912000,
"net_change": -0.1,
"total_buy_quantity": 1018000,
"total_sell_quantity": 1490000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.1,
"last_trade_time": "1749549557757",
"oi_day_high": 6318000,
"oi_day_low": 5852000
},
"NSE_FO:ADANIPORTS25JUN1440CE": {
"ohlc": {
"open": 51.05,
"high": 68.55,
"low": 50.3,
"close": 52.5
},
"depth": {
"buy": [
{
"quantity": 800,
"price": 52.7,
"orders": 2
},
{
"quantity": 400,
"price": 52.55,
"orders": 1
},
{
"quantity": 800,
"price": 52.5,
"orders": 2
},
{
"quantity": 400,
"price": 52.45,
"orders": 1
},
{
"quantity": 400,
"price": 52.4,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 53.05,
"orders": 1
},
{
"quantity": 400,
"price": 53.1,
"orders": 1
},
{
"quantity": 400,
"price": 53.2,
"orders": 1
},
{
"quantity": 400,
"price": 53.25,
"orders": 1
},
{
"quantity": 400,
"price": 53.35,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|66936",
"symbol": "ADANIPORTS25JUN1440CE",
"last_price": 52.5,
"volume": 539200,
"average_price": 57.74,
"oi": 466800,
"net_change": 3.95,
"total_buy_quantity": 117600,
"total_sell_quantity": 75200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 112.15,
"last_trade_time": "1749549504156",
"oi_day_high": 493600,
"oi_day_low": 424000
},
"NSE_FO:INFY25JUN1580PE": {
"ohlc": {
"open": 30.25,
"high": 30.45,
"low": 16.55,
"close": 20.65
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 20.45,
"orders": 1
},
{
"quantity": 800,
"price": 20.4,
"orders": 2
},
{
"quantity": 1600,
"price": 20.35,
"orders": 4
},
{
"quantity": 1600,
"price": 20.3,
"orders": 4
},
{
"quantity": 3600,
"price": 20.25,
"orders": 6
}
],
"sell": [
{
"quantity": 800,
"price": 20.6,
"orders": 2
},
{
"quantity": 2400,
"price": 20.65,
"orders": 5
},
{
"quantity": 1200,
"price": 20.7,
"orders": 3
},
{
"quantity": 1600,
"price": 20.75,
"orders": 4
},
{
"quantity": 2000,
"price": 20.8,
"orders": 4
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|102682",
"symbol": "INFY25JUN1580PE",
"last_price": 20.65,
"volume": 3216400,
"average_price": 21.07,
"oi": 718000,
"net_change": -11.7,
"total_buy_quantity": 354000,
"total_sell_quantity": 111200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 70.3,
"last_trade_time": "1749549598145",
"oi_day_high": 914800,
"oi_day_low": 590400
},
"NSE_FO:LT25JUN3660CE": {
"ohlc": {
"open": 84.5,
"high": 85.95,
"low": 70.6,
"close": 73
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 73.05,
"orders": 1
},
{
"quantity": 150,
"price": 73,
"orders": 1
},
{
"quantity": 300,
"price": 72.85,
"orders": 2
},
{
"quantity": 150,
"price": 72.8,
"orders": 1
},
{
"quantity": 150,
"price": 72.15,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 74.45,
"orders": 1
},
{
"quantity": 150,
"price": 74.5,
"orders": 1
},
{
"quantity": 150,
"price": 75.85,
"orders": 1
},
{
"quantity": 150,
"price": 75.9,
"orders": 1
},
{
"quantity": 300,
"price": 75.95,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|110442",
"symbol": "LT25JUN3660CE",
"last_price": 73,
"volume": 159150,
"average_price": 77.59,
"oi": 262350,
"net_change": -8.1,
"total_buy_quantity": 34350,
"total_sell_quantity": 28950,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 183.55,
"last_trade_time": "1749549593026",
"oi_day_high": 263850,
"oi_day_low": 251850
},
"NSE_FO:SYNGENE25JUN650PE": {
"ohlc": {
"open": 8.2,
"high": 10.5,
"low": 6.25,
"close": 9
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 8.8,
"orders": 1
},
{
"quantity": 2000,
"price": 8.75,
"orders": 2
},
{
"quantity": 2000,
"price": 8.7,
"orders": 2
},
{
"quantity": 2000,
"price": 8.65,
"orders": 1
},
{
"quantity": 1000,
"price": 8.5,
"orders": 1
}
],
"sell": [
{
"quantity": 3000,
"price": 9,
"orders": 3
},
{
"quantity": 1000,
"price": 9.05,
"orders": 1
},
{
"quantity": 1000,
"price": 9.1,
"orders": 1
},
{
"quantity": 3000,
"price": 9.15,
"orders": 2
},
{
"quantity": 1000,
"price": 9.2,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|128480",
"symbol": "SYNGENE25JUN650PE",
"last_price": 9,
"volume": 333000,
"average_price": 8.09,
"oi": 453000,
"net_change": 0.05,
"total_buy_quantity": 205000,
"total_sell_quantity": 177000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.95,
"last_trade_time": "1749549556383",
"oi_day_high": 477000,
"oi_day_low": 448000
},
"NSE_FO:MFSL25JUN1480PE": {
"ohlc": {
"open": 12.7,
"high": 17.3,
"low": 12.45,
"close": 14.5
},
"depth": {
"buy": [
{
"quantity": 1600,
"price": 14.45,
"orders": 2
},
{
"quantity": 800,
"price": 14.2,
"orders": 1
},
{
"quantity": 800,
"price": 14.1,
"orders": 1
},
{
"quantity": 800,
"price": 13.75,
"orders": 1
},
{
"quantity": 800,
"price": 13.7,
"orders": 1
}
],
"sell": [
{
"quantity": 800,
"price": 14.75,
"orders": 1
},
{
"quantity": 800,
"price": 14.8,
"orders": 1
},
{
"quantity": 800,
"price": 14.85,
"orders": 1
},
{
"quantity": 800,
"price": 14.9,
"orders": 1
},
{
"quantity": 800,
"price": 15.1,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|119025",
"symbol": "MFSL25JUN1480PE",
"last_price": 14.5,
"volume": 38400,
"average_price": 15.12,
"oi": 84800,
"net_change": -2.05,
"total_buy_quantity": 124800,
"total_sell_quantity": 108800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 42.1,
"last_trade_time": "1749549377887",
"oi_day_high": 88000,
"oi_day_low": 83200
},
"NSE_FO:TATASTEEL25JUN158.9CE": {
"ohlc": {
"open": 3.25,
"high": 3.75,
"low": 2.15,
"close": 2.2
},
"depth": {
"buy": [
{
"quantity": 55000,
"price": 2.2,
"orders": 9
},
{
"quantity": 165000,
"price": 2.15,
"orders": 13
},
{
"quantity": 192500,
"price": 2.1,
"orders": 14
},
{
"quantity": 132000,
"price": 2.05,
"orders": 6
},
{
"quantity": 297000,
"price": 2,
"orders": 8
}
],
"sell": [
{
"quantity": 220000,
"price": 2.25,
"orders": 14
},
{
"quantity": 132000,
"price": 2.3,
"orders": 10
},
{
"quantity": 209000,
"price": 2.35,
"orders": 21
},
{
"quantity": 110000,
"price": 2.4,
"orders": 9
},
{
"quantity": 121000,
"price": 2.45,
"orders": 8
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|130275",
"symbol": "TATASTEEL25JUN158.9CE",
"last_price": 2.2,
"volume": 16269000,
"average_price": 2.84,
"oi": 11550000,
"net_change": -0.7,
"total_buy_quantity": 1837000,
"total_sell_quantity": 3492500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.9,
"last_trade_time": "1749549586151",
"oi_day_high": 11687500,
"oi_day_low": 9982500
},
"NSE_FO:NBCC25JUN116PE": {
"ohlc": {
"open": 1.2,
"high": 1.25,
"low": 1.2,
"close": 1.2
},
"depth": {
"buy": [
{
"quantity": 5800,
"price": 1.1,
"orders": 1
},
{
"quantity": 23200,
"price": 1.05,
"orders": 3
},
{
"quantity": 17400,
"price": 1,
"orders": 3
},
{
"quantity": 23200,
"price": 0.95,
"orders": 3
},
{
"quantity": 5800,
"price": 0.9,
"orders": 1
}
],
"sell": [
{
"quantity": 5800,
"price": 1.15,
"orders": 1
},
{
"quantity": 5800,
"price": 1.2,
"orders": 1
},
{
"quantity": 29000,
"price": 1.25,
"orders": 4
},
{
"quantity": 5800,
"price": 1.3,
"orders": 1
},
{
"quantity": 5800,
"price": 1.35,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|122774",
"symbol": "NBCC25JUN116PE",
"last_price": 1.2,
"volume": 40600,
"average_price": 1.21,
"oi": 191400,
"net_change": 0.45,
"total_buy_quantity": 458200,
"total_sell_quantity": 614800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.75,
"last_trade_time": "1749531786957",
"oi_day_high": 191400,
"oi_day_low": 174000
},
"NSE_FO:JINDALSTEL25JUN970CE": {
"ohlc": {
"open": 29.55,
"high": 33,
"low": 24.55,
"close": 26.3
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 26.35,
"orders": 1
},
{
"quantity": 1250,
"price": 26.3,
"orders": 2
},
{
"quantity": 1250,
"price": 26.25,
"orders": 2
},
{
"quantity": 625,
"price": 26.2,
"orders": 1
},
{
"quantity": 1250,
"price": 26.1,
"orders": 2
}
],
"sell": [
{
"quantity": 1250,
"price": 26.45,
"orders": 2
},
{
"quantity": 1875,
"price": 26.5,
"orders": 3
},
{
"quantity": 1250,
"price": 26.55,
"orders": 2
},
{
"quantity": 625,
"price": 26.6,
"orders": 1
},
{
"quantity": 625,
"price": 26.65,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|105380",
"symbol": "JINDALSTEL25JUN970CE",
"last_price": 26.3,
"volume": 751875,
"average_price": 29.06,
"oi": 318750,
"net_change": -1.15,
"total_buy_quantity": 162500,
"total_sell_quantity": 107500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 60.55,
"last_trade_time": "1749549515019",
"oi_day_high": 358125,
"oi_day_low": 303125
},
"NSE_FO:PIDILITIND25JUN3020CE": {
"ohlc": {
"open": 96.85,
"high": 103.8,
"low": 88.65,
"close": 88.65
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 88.5,
"orders": 1
},
{
"quantity": 250,
"price": 87.75,
"orders": 1
},
{
"quantity": 250,
"price": 84.55,
"orders": 1
},
{
"quantity": 250,
"price": 84.4,
"orders": 1
},
{
"quantity": 1750,
"price": 81.6,
"orders": 2
}
],
"sell": [
{
"quantity": 750,
"price": 93.55,
"orders": 3
},
{
"quantity": 250,
"price": 93.6,
"orders": 1
},
{
"quantity": 250,
"price": 93.8,
"orders": 1
},
{
"quantity": 250,
"price": 93.9,
"orders": 1
},
{
"quantity": 250,
"price": 94.1,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|121274",
"symbol": "PIDILITIND25JUN3020CE",
"last_price": 88.65,
"volume": 2750,
"average_price": 95.88,
"oi": 7500,
"net_change": 3.55,
"total_buy_quantity": 13250,
"total_sell_quantity": 13500,
"lower_circuit_limit": 13.1,
"upper_circuit_limit": 157.1,
"last_trade_time": "1749548630409",
"oi_day_high": 7500,
"oi_day_low": 7250
},
"NSE_FO:MUTHOOTFIN25JUN2060CE": {
"ohlc": {
"open": 479.3,
"high": 507,
"low": 479.3,
"close": 507
},
"depth": {
"buy": [
{
"quantity": 1100,
"price": 485.85,
"orders": 1
},
{
"quantity": 1375,
"price": 485.15,
"orders": 1
},
{
"quantity": 2750,
"price": 480.8,
"orders": 1
},
{
"quantity": 2750,
"price": 480.05,
"orders": 1
},
{
"quantity": 11000,
"price": 445.3,
"orders": 1
}
],
"sell": [
{
"quantity": 275,
"price": 497.65,
"orders": 1
},
{
"quantity": 275,
"price": 497.75,
"orders": 1
},
{
"quantity": 275,
"price": 497.85,
"orders": 1
},
{
"quantity": 1100,
"price": 502.2,
"orders": 1
},
{
"quantity": 2750,
"price": 506,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|115171",
"symbol": "MUTHOOTFIN25JUN2060CE",
"last_price": 507,
"volume": 3025,
"average_price": 490.8,
"oi": 37125,
"net_change": 102.3,
"total_buy_quantity": 18975,
"total_sell_quantity": 19800,
"lower_circuit_limit": 332,
"upper_circuit_limit": 640,
"last_trade_time": "1749529827687",
"oi_day_high": 37125,
"oi_day_low": 37125
},
"NSE_FO:DIVISLAB25JUN6600PE": {
"ohlc": {
"open": 99.9,
"high": 118.5,
"low": 78.4,
"close": 85.8
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 85.55,
"orders": 1
},
{
"quantity": 100,
"price": 85.5,
"orders": 1
},
{
"quantity": 100,
"price": 84.85,
"orders": 1
},
{
"quantity": 100,
"price": 84.8,
"orders": 1
},
{
"quantity": 100,
"price": 84.75,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 86.4,
"orders": 1
},
{
"quantity": 200,
"price": 86.45,
"orders": 2
},
{
"quantity": 100,
"price": 86.55,
"orders": 1
},
{
"quantity": 100,
"price": 86.9,
"orders": 1
},
{
"quantity": 300,
"price": 86.95,
"orders": 2
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|85919",
"symbol": "DIVISLAB25JUN6600PE",
"last_price": 85.8,
"volume": 176600,
"average_price": 97.34,
"oi": 76500,
"net_change": -28.3,
"total_buy_quantity": 18300,
"total_sell_quantity": 17000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 271.05,
"last_trade_time": "1749549577469",
"oi_day_high": 80300,
"oi_day_low": 39800
},
"NSE_FO:JUBLFOOD25JUN670PE": {
"ohlc": {
"open": 5.5,
"high": 7.15,
"low": 5.5,
"close": 6
},
"depth": {
"buy": [
{
"quantity": 3750,
"price": 5.7,
"orders": 3
},
{
"quantity": 3750,
"price": 5.65,
"orders": 2
},
{
"quantity": 1250,
"price": 5.6,
"orders": 1
},
{
"quantity": 1250,
"price": 5.55,
"orders": 1
},
{
"quantity": 1250,
"price": 5.5,
"orders": 1
}
],
"sell": [
{
"quantity": 1250,
"price": 5.8,
"orders": 1
},
{
"quantity": 1250,
"price": 5.85,
"orders": 1
},
{
"quantity": 2500,
"price": 5.9,
"orders": 2
},
{
"quantity": 6250,
"price": 5.95,
"orders": 4
},
{
"quantity": 10000,
"price": 6,
"orders": 5
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|107499",
"symbol": "JUBLFOOD25JUN670PE",
"last_price": 6,
"volume": 220000,
"average_price": 6.31,
"oi": 235000,
"net_change": 0.6,
"total_buy_quantity": 352500,
"total_sell_quantity": 262500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.4,
"last_trade_time": "1749549299889",
"oi_day_high": 247500,
"oi_day_low": 226250
},
"NSE_FO:APOLLOHOSP25JUN6900CE": {
"ohlc": {
"open": 155.85,
"high": 178.2,
"low": 135,
"close": 137.95
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 137.2,
"orders": 1
},
{
"quantity": 125,
"price": 137,
"orders": 1
},
{
"quantity": 125,
"price": 135.55,
"orders": 1
},
{
"quantity": 125,
"price": 135.5,
"orders": 1
},
{
"quantity": 250,
"price": 135.1,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 138,
"orders": 1
},
{
"quantity": 125,
"price": 138.05,
"orders": 1
},
{
"quantity": 375,
"price": 139.9,
"orders": 2
},
{
"quantity": 375,
"price": 139.95,
"orders": 2
},
{
"quantity": 125,
"price": 140,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|68427",
"symbol": "APOLLOHOSP25JUN6900CE",
"last_price": 137.95,
"volume": 234750,
"average_price": 158.94,
"oi": 119500,
"net_change": -8.1,
"total_buy_quantity": 10500,
"total_sell_quantity": 44375,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 311.35,
"last_trade_time": "1749549589062",
"oi_day_high": 119500,
"oi_day_low": 100000
},
"NSE_FO:LICI25JUN940CE": {
"ohlc": {
"open": 37.65,
"high": 41.7,
"low": 22.85,
"close": 24.3
},
"depth": {
"buy": [
{
"quantity": 575,
"price": 24.15,
"orders": 1
},
{
"quantity": 575,
"price": 24.1,
"orders": 1
},
{
"quantity": 575,
"price": 23.95,
"orders": 1
},
{
"quantity": 575,
"price": 23.9,
"orders": 1
},
{
"quantity": 575,
"price": 23.7,
"orders": 1
}
],
"sell": [
{
"quantity": 575,
"price": 24.75,
"orders": 1
},
{
"quantity": 1150,
"price": 24.8,
"orders": 2
},
{
"quantity": 575,
"price": 26.05,
"orders": 1
},
{
"quantity": 1150,
"price": 26.1,
"orders": 1
},
{
"quantity": 1150,
"price": 26.15,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|113682",
"symbol": "LICI25JUN940CE",
"last_price": 24.3,
"volume": 144900,
"average_price": 30.17,
"oi": 283475,
"net_change": -13.25,
"total_buy_quantity": 48300,
"total_sell_quantity": 89700,
"lower_circuit_limit": 1.45,
"upper_circuit_limit": 73.65,
"last_trade_time": "1749549563786",
"oi_day_high": 283475,
"oi_day_low": 265650
},
"NSE_FO:PERSISTENT25JUN5700CE": {
"ohlc": {
"open": 232.4,
"high": 423,
"low": 224.9,
"close": 338
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 334.05,
"orders": 1
},
{
"quantity": 200,
"price": 334,
"orders": 2
},
{
"quantity": 100,
"price": 333.85,
"orders": 1
},
{
"quantity": 100,
"price": 332.8,
"orders": 1
},
{
"quantity": 100,
"price": 332.75,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 337.75,
"orders": 1
},
{
"quantity": 100,
"price": 337.8,
"orders": 1
},
{
"quantity": 100,
"price": 339.35,
"orders": 1
},
{
"quantity": 200,
"price": 339.4,
"orders": 2
},
{
"quantity": 200,
"price": 339.45,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|120470",
"symbol": "PERSISTENT25JUN5700CE",
"last_price": 338,
"volume": 196600,
"average_price": 314.56,
"oi": 101200,
"net_change": 116.55,
"total_buy_quantity": 13400,
"total_sell_quantity": 13200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 462.25,
"last_trade_time": "1749549569769",
"oi_day_high": 109300,
"oi_day_low": 101200
},
"NSE_FO:ASTRAL25JUN1500CE": {
"ohlc": {
"open": 63.45,
"high": 63.45,
"low": 51.4,
"close": 53.95
},
"depth": {
"buy": [
{
"quantity": 367,
"price": 53.65,
"orders": 1
},
{
"quantity": 367,
"price": 53.6,
"orders": 1
},
{
"quantity": 734,
"price": 53.15,
"orders": 1
},
{
"quantity": 367,
"price": 52.6,
"orders": 1
},
{
"quantity": 1835,
"price": 52.55,
"orders": 1
}
],
"sell": [
{
"quantity": 367,
"price": 53.95,
"orders": 1
},
{
"quantity": 734,
"price": 54,
"orders": 2
},
{
"quantity": 367,
"price": 54.4,
"orders": 1
},
{
"quantity": 367,
"price": 54.45,
"orders": 1
},
{
"quantity": 367,
"price": 54.5,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|66016",
"symbol": "ASTRAL25JUN1500CE",
"last_price": 53.95,
"volume": 154140,
"average_price": 57.22,
"oi": 325896,
"net_change": -9.85,
"total_buy_quantity": 44774,
"total_sell_quantity": 73400,
"lower_circuit_limit": 10.4,
"upper_circuit_limit": 117.2,
"last_trade_time": "1749549595086",
"oi_day_high": 325896,
"oi_day_low": 318556
},
"NSE_FO:LUPIN25JUN1980PE": {
"ohlc": {
"open": 36.1,
"high": 38.35,
"low": 24.8,
"close": 27.5
},
"depth": {
"buy": [
{
"quantity": 850,
"price": 27.3,
"orders": 2
},
{
"quantity": 425,
"price": 27.25,
"orders": 1
},
{
"quantity": 425,
"price": 27.2,
"orders": 1
},
{
"quantity": 425,
"price": 27.15,
"orders": 1
},
{
"quantity": 1275,
"price": 27.05,
"orders": 2
}
],
"sell": [
{
"quantity": 425,
"price": 27.65,
"orders": 1
},
{
"quantity": 425,
"price": 27.7,
"orders": 1
},
{
"quantity": 425,
"price": 28,
"orders": 1
},
{
"quantity": 425,
"price": 28.1,
"orders": 1
},
{
"quantity": 850,
"price": 28.15,
"orders": 2
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|111607",
"symbol": "LUPIN25JUN1980PE",
"last_price": 27.5,
"volume": 130475,
"average_price": 29.87,
"oi": 100725,
"net_change": -9.5,
"total_buy_quantity": 166175,
"total_sell_quantity": 68425,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 84.45,
"last_trade_time": "1749549514165",
"oi_day_high": 100725,
"oi_day_low": 86275
},
"NSE_FO:CHAMBLFERT25JUN590CE": {
"ohlc": {
"open": 4.45,
"high": 6.5,
"low": 3.4,
"close": 5.75
},
"depth": {
"buy": [
{
"quantity": 1900,
"price": 5.8,
"orders": 1
},
{
"quantity": 1900,
"price": 5.75,
"orders": 1
},
{
"quantity": 6650,
"price": 5.65,
"orders": 1
},
{
"quantity": 950,
"price": 5.55,
"orders": 1
},
{
"quantity": 950,
"price": 5.35,
"orders": 1
}
],
"sell": [
{
"quantity": 4750,
"price": 6.5,
"orders": 5
},
{
"quantity": 950,
"price": 6.55,
"orders": 1
},
{
"quantity": 950,
"price": 6.6,
"orders": 1
},
{
"quantity": 1900,
"price": 6.65,
"orders": 2
},
{
"quantity": 950,
"price": 6.7,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|82484",
"symbol": "CHAMBLFERT25JUN590CE",
"last_price": 5.75,
"volume": 149150,
"average_price": 5.49,
"oi": 1193200,
"net_change": 1.3,
"total_buy_quantity": 67450,
"total_sell_quantity": 107350,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.45,
"last_trade_time": "1749549508640",
"oi_day_high": 1337600,
"oi_day_low": 1193200
},
"NSE_FO:JIOFIN25JUN287.5PE": {
"ohlc": {
"open": 1.7,
"high": 1.85,
"low": 1.6,
"close": 1.85
},
"depth": {
"buy": [
{
"quantity": 13200,
"price": 1.85,
"orders": 5
},
{
"quantity": 8250,
"price": 1.8,
"orders": 3
},
{
"quantity": 11550,
"price": 1.75,
"orders": 5
},
{
"quantity": 6600,
"price": 1.7,
"orders": 2
},
{
"quantity": 9900,
"price": 1.65,
"orders": 5
}
],
"sell": [
{
"quantity": 18150,
"price": 1.95,
"orders": 7
},
{
"quantity": 14850,
"price": 2,
"orders": 7
},
{
"quantity": 33000,
"price": 2.05,
"orders": 9
},
{
"quantity": 4950,
"price": 2.1,
"orders": 3
},
{
"quantity": 21450,
"price": 2.15,
"orders": 4
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|105943",
"symbol": "JIOFIN25JUN287.5PE",
"last_price": 1.85,
"volume": 204600,
"average_price": 1.68,
"oi": 719400,
"net_change": 0.05,
"total_buy_quantity": 250800,
"total_sell_quantity": 348150,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.8,
"last_trade_time": "1749549411062",
"oi_day_high": 721050,
"oi_day_low": 704550
},
"NSE_FO:LICHSGFIN25JUN600CE": {
"ohlc": {
"open": 30,
"high": 30,
"low": 24.45,
"close": 25.25
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 25.25,
"orders": 1
},
{
"quantity": 2000,
"price": 25.05,
"orders": 2
},
{
"quantity": 1000,
"price": 25,
"orders": 1
},
{
"quantity": 1000,
"price": 24.9,
"orders": 1
},
{
"quantity": 1000,
"price": 24.85,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 25.3,
"orders": 1
},
{
"quantity": 1000,
"price": 25.35,
"orders": 1
},
{
"quantity": 3000,
"price": 25.4,
"orders": 3
},
{
"quantity": 2000,
"price": 25.45,
"orders": 2
},
{
"quantity": 1000,
"price": 25.55,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|113361",
"symbol": "LICHSGFIN25JUN600CE",
"last_price": 25.25,
"volume": 540000,
"average_price": 26.96,
"oi": 669000,
"net_change": -3.95,
"total_buy_quantity": 141000,
"total_sell_quantity": 218000,
"lower_circuit_limit": 2.8,
"upper_circuit_limit": 55.6,
"last_trade_time": "1749549585376",
"oi_day_high": 699000,
"oi_day_low": 667000
},
"NSE_FO:ABB25JUN6000CE": {
"ohlc": {
"open": 311,
"high": 311,
"low": 257.6,
"close": 264.1
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 261.45,
"orders": 1
},
{
"quantity": 125,
"price": 261.4,
"orders": 1
},
{
"quantity": 125,
"price": 261.35,
"orders": 1
},
{
"quantity": 375,
"price": 261.05,
"orders": 1
},
{
"quantity": 1375,
"price": 261,
"orders": 2
}
],
"sell": [
{
"quantity": 250,
"price": 265.45,
"orders": 2
},
{
"quantity": 125,
"price": 267,
"orders": 1
},
{
"quantity": 375,
"price": 267.1,
"orders": 1
},
{
"quantity": 375,
"price": 267.8,
"orders": 1
},
{
"quantity": 375,
"price": 268.8,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|65309",
"symbol": "ABB25JUN6000CE",
"last_price": 264.1,
"volume": 92750,
"average_price": 284.96,
"oi": 94875,
"net_change": -35.1,
"total_buy_quantity": 10875,
"total_sell_quantity": 16000,
"lower_circuit_limit": 18.6,
"upper_circuit_limit": 579.8,
"last_trade_time": "1749549313457",
"oi_day_high": 101750,
"oi_day_low": 83625
},
"NSE_FO:TATAELXSI25JUN6500CE": {
"ohlc": {
"open": 199.95,
"high": 236,
"low": 169.5,
"close": 176.85
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 173.05,
"orders": 1
},
{
"quantity": 100,
"price": 173,
"orders": 1
},
{
"quantity": 100,
"price": 172.95,
"orders": 1
},
{
"quantity": 100,
"price": 172.9,
"orders": 1
},
{
"quantity": 100,
"price": 172.4,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 177.15,
"orders": 1
},
{
"quantity": 100,
"price": 177.2,
"orders": 1
},
{
"quantity": 100,
"price": 177.3,
"orders": 1
},
{
"quantity": 100,
"price": 177.35,
"orders": 1
},
{
"quantity": 100,
"price": 177.4,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|142637",
"symbol": "TATAELXSI25JUN6500CE",
"last_price": 176.85,
"volume": 67100,
"average_price": 203,
"oi": 43400,
"net_change": -7.8,
"total_buy_quantity": 8000,
"total_sell_quantity": 10700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 440.85,
"last_trade_time": "1749549570049",
"oi_day_high": 49500,
"oi_day_low": 41100
},
"NSE_FO:SBICARD25JUN910PE": {
"ohlc": {
"open": 1.3,
"high": 1.35,
"low": 1.1,
"close": 1.2
},
"depth": {
"buy": [
{
"quantity": 2400,
"price": 1.05,
"orders": 3
},
{
"quantity": 3200,
"price": 1,
"orders": 4
},
{
"quantity": 5600,
"price": 0.95,
"orders": 6
},
{
"quantity": 3200,
"price": 0.9,
"orders": 4
},
{
"quantity": 2400,
"price": 0.85,
"orders": 3
}
],
"sell": [
{
"quantity": 4000,
"price": 1.2,
"orders": 3
},
{
"quantity": 4000,
"price": 1.25,
"orders": 4
},
{
"quantity": 17600,
"price": 1.3,
"orders": 6
},
{
"quantity": 1600,
"price": 1.35,
"orders": 2
},
{
"quantity": 3200,
"price": 1.4,
"orders": 4
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|124903",
"symbol": "SBICARD25JUN910PE",
"last_price": 1.2,
"volume": 68000,
"average_price": 1.18,
"oi": 141600,
"net_change": -0.1,
"total_buy_quantity": 225600,
"total_sell_quantity": 151200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.3,
"last_trade_time": "1749548093011",
"oi_day_high": 163200,
"oi_day_low": 141600
},
"NSE_FO:ATGL25JUN680PE": {
"ohlc": {
"open": 13,
"high": 15.75,
"low": 7.5,
"close": 8.55
},
"depth": {
"buy": [
{
"quantity": 775,
"price": 8.55,
"orders": 1
},
{
"quantity": 775,
"price": 8.5,
"orders": 1
},
{
"quantity": 775,
"price": 8.45,
"orders": 1
},
{
"quantity": 775,
"price": 8.4,
"orders": 1
},
{
"quantity": 775,
"price": 8.35,
"orders": 1
}
],
"sell": [
{
"quantity": 1550,
"price": 8.8,
"orders": 2
},
{
"quantity": 775,
"price": 8.85,
"orders": 1
},
{
"quantity": 1550,
"price": 8.9,
"orders": 2
},
{
"quantity": 775,
"price": 8.95,
"orders": 1
},
{
"quantity": 775,
"price": 9,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|69780",
"symbol": "ATGL25JUN680PE",
"last_price": 8.55,
"volume": 647125,
"average_price": 9.26,
"oi": 426250,
"net_change": -5.95,
"total_buy_quantity": 186775,
"total_sell_quantity": 100750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 41,
"last_trade_time": "1749549586134",
"oi_day_high": 466550,
"oi_day_low": 420050
},
"NSE_FO:TATACHEM25JUN890PE": {
"ohlc": {
"open": 3.05,
"high": 3.9,
"low": 2.4,
"close": 2.95
},
"depth": {
"buy": [
{
"quantity": 2200,
"price": 2.75,
"orders": 3
},
{
"quantity": 2200,
"price": 2.7,
"orders": 3
},
{
"quantity": 2750,
"price": 2.65,
"orders": 4
},
{
"quantity": 1650,
"price": 2.6,
"orders": 3
},
{
"quantity": 1650,
"price": 2.55,
"orders": 3
}
],
"sell": [
{
"quantity": 550,
"price": 2.9,
"orders": 1
},
{
"quantity": 3300,
"price": 2.95,
"orders": 4
},
{
"quantity": 2200,
"price": 3,
"orders": 3
},
{
"quantity": 2200,
"price": 3.05,
"orders": 3
},
{
"quantity": 2200,
"price": 3.1,
"orders": 3
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|128778",
"symbol": "TATACHEM25JUN890PE",
"last_price": 2.95,
"volume": 121550,
"average_price": 3.05,
"oi": 105600,
"net_change": -1.1,
"total_buy_quantity": 158950,
"total_sell_quantity": 110000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.05,
"last_trade_time": "1749549556390",
"oi_day_high": 129800,
"oi_day_low": 105050
},
"NSE_FO:YESBANK25JUN21CE": {
"ohlc": {
"open": 0.6,
"high": 0.65,
"low": 0.45,
"close": 0.5
},
"depth": {
"buy": [
{
"quantity": 10270000,
"price": 0.45,
"orders": 47
},
{
"quantity": 13936000,
"price": 0.4,
"orders": 55
},
{
"quantity": 11180000,
"price": 0.35,
"orders": 32
},
{
"quantity": 10608000,
"price": 0.3,
"orders": 24
},
{
"quantity": 6682000,
"price": 0.25,
"orders": 17
}
],
"sell": [
{
"quantity": 8918000,
"price": 0.5,
"orders": 45
},
{
"quantity": 5070000,
"price": 0.55,
"orders": 34
},
{
"quantity": 9776000,
"price": 0.6,
"orders": 51
},
{
"quantity": 7462000,
"price": 0.65,
"orders": 49
},
{
"quantity": 4862000,
"price": 0.7,
"orders": 38
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|135889",
"symbol": "YESBANK25JUN21CE",
"last_price": 0.5,
"volume": 68458000,
"average_price": 0.53,
"oi": 101686000,
"net_change": -0.15,
"total_buy_quantity": 67808000,
"total_sell_quantity": 48334000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.65,
"last_trade_time": "1749549598677",
"oi_day_high": 102544000,
"oi_day_low": 91832000
},
"NSE_FO:DELHIVERY25JUN360PE": {
"ohlc": {
"open": 5.05,
"high": 6.4,
"low": 4.5,
"close": 6.35
},
"depth": {
"buy": [
{
"quantity": 3050,
"price": 6.3,
"orders": 2
},
{
"quantity": 7625,
"price": 6.25,
"orders": 4
},
{
"quantity": 4575,
"price": 6.2,
"orders": 3
},
{
"quantity": 6100,
"price": 6.15,
"orders": 3
},
{
"quantity": 4575,
"price": 6.1,
"orders": 3
}
],
"sell": [
{
"quantity": 3050,
"price": 6.45,
"orders": 2
},
{
"quantity": 3050,
"price": 6.5,
"orders": 2
},
{
"quantity": 4575,
"price": 6.55,
"orders": 3
},
{
"quantity": 4575,
"price": 6.65,
"orders": 2
},
{
"quantity": 1525,
"price": 6.8,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|85589",
"symbol": "DELHIVERY25JUN360PE",
"last_price": 6.35,
"volume": 440725,
"average_price": 5.44,
"oi": 806725,
"net_change": 1.4,
"total_buy_quantity": 309575,
"total_sell_quantity": 276025,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.95,
"last_trade_time": "1749549423650",
"oi_day_high": 809775,
"oi_day_low": 780800
},
"NSE_FO:GAIL25JUN192.5PE": {
"ohlc": {
"open": 3.55,
"high": 4.3,
"low": 2.5,
"close": 3.25
},
"depth": {
"buy": [
{
"quantity": 7050,
"price": 3.15,
"orders": 3
},
{
"quantity": 7050,
"price": 3.1,
"orders": 2
},
{
"quantity": 7050,
"price": 3.05,
"orders": 3
},
{
"quantity": 4700,
"price": 3,
"orders": 2
},
{
"quantity": 14100,
"price": 2.95,
"orders": 5
}
],
"sell": [
{
"quantity": 7050,
"price": 3.25,
"orders": 3
},
{
"quantity": 11750,
"price": 3.3,
"orders": 5
},
{
"quantity": 28200,
"price": 3.35,
"orders": 5
},
{
"quantity": 21150,
"price": 3.4,
"orders": 4
},
{
"quantity": 11750,
"price": 3.45,
"orders": 4
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|91143",
"symbol": "GAIL25JUN192.5PE",
"last_price": 3.25,
"volume": 1391200,
"average_price": 3.3,
"oi": 944700,
"net_change": -0.6,
"total_buy_quantity": 573400,
"total_sell_quantity": 491150,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.85,
"last_trade_time": "1749549426711",
"oi_day_high": 972900,
"oi_day_low": 893000
},
"NSE_FO:IDFCFIRSTB25JUN68PE": {
"ohlc": {
"open": 0.6,
"high": 0.6,
"low": 0.45,
"close": 0.55
},
"depth": {
"buy": [
{
"quantity": 67500,
"price": 0.5,
"orders": 6
},
{
"quantity": 262500,
"price": 0.45,
"orders": 20
},
{
"quantity": 787500,
"price": 0.4,
"orders": 24
},
{
"quantity": 705000,
"price": 0.35,
"orders": 11
},
{
"quantity": 900000,
"price": 0.3,
"orders": 11
}
],
"sell": [
{
"quantity": 397500,
"price": 0.55,
"orders": 19
},
{
"quantity": 427500,
"price": 0.6,
"orders": 18
},
{
"quantity": 345000,
"price": 0.65,
"orders": 7
},
{
"quantity": 322500,
"price": 0.7,
"orders": 7
},
{
"quantity": 180000,
"price": 0.75,
"orders": 4
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|102056",
"symbol": "IDFCFIRSTB25JUN68PE",
"last_price": 0.55,
"volume": 8332500,
"average_price": 0.48,
"oi": 7590000,
"net_change": 0,
"total_buy_quantity": 6735000,
"total_sell_quantity": 3450000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.55,
"last_trade_time": "1749549555143",
"oi_day_high": 7890000,
"oi_day_low": 6600000
},
"NSE_FO:PAGEIND25JUN46500CE": {
"ohlc": {
"open": 930,
"high": 1469.65,
"low": 839.95,
"close": 1060.15
},
"depth": {
"buy": [
{
"quantity": 30,
"price": 1021.75,
"orders": 2
},
{
"quantity": 15,
"price": 1021.7,
"orders": 1
},
{
"quantity": 15,
"price": 1021.65,
"orders": 1
},
{
"quantity": 15,
"price": 1021.6,
"orders": 1
},
{
"quantity": 15,
"price": 1008.35,
"orders": 1
}
],
"sell": [
{
"quantity": 15,
"price": 1079.2,
"orders": 1
},
{
"quantity": 15,
"price": 1079.25,
"orders": 1
},
{
"quantity": 15,
"price": 1080.1,
"orders": 1
},
{
"quantity": 15,
"price": 1120.8,
"orders": 1
},
{
"quantity": 15,
"price": 1126.55,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|119399",
"symbol": "PAGEIND25JUN46500CE",
"last_price": 1060.15,
"volume": 1980,
"average_price": 1181.31,
"oi": 1305,
"net_change": 179.9,
"total_buy_quantity": 1425,
"total_sell_quantity": 1050,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 1970.1,
"last_trade_time": "1749549432874",
"oi_day_high": 1845,
"oi_day_low": 1290
},
"NSE_FO:TATAMOTORS25JUN720PE": {
"ohlc": {
"open": 17,
"high": 18.95,
"low": 9.75,
"close": 10.25
},
"depth": {
"buy": [
{
"quantity": 1650,
"price": 10.25,
"orders": 3
},
{
"quantity": 9900,
"price": 10.2,
"orders": 10
},
{
"quantity": 9350,
"price": 10.15,
"orders": 11
},
{
"quantity": 24750,
"price": 10.1,
"orders": 11
},
{
"quantity": 13750,
"price": 10.05,
"orders": 8
}
],
"sell": [
{
"quantity": 2200,
"price": 10.3,
"orders": 3
},
{
"quantity": 4400,
"price": 10.35,
"orders": 4
},
{
"quantity": 7150,
"price": 10.4,
"orders": 7
},
{
"quantity": 7150,
"price": 10.45,
"orders": 7
},
{
"quantity": 9350,
"price": 10.5,
"orders": 8
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|142828",
"symbol": "TATAMOTORS25JUN720PE",
"last_price": 10.25,
"volume": 7280900,
"average_price": 12.27,
"oi": 2950750,
"net_change": -6.75,
"total_buy_quantity": 712250,
"total_sell_quantity": 565400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 37.8,
"last_trade_time": "1749549596072",
"oi_day_high": 3260950,
"oi_day_low": 2640000
},
"NSE_FO:HCLTECH25JUN1660CE": {
"ohlc": {
"open": 31.05,
"high": 49.6,
"low": 30.9,
"close": 39.5
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 39.1,
"orders": 1
},
{
"quantity": 1400,
"price": 39.05,
"orders": 3
},
{
"quantity": 1050,
"price": 39,
"orders": 3
},
{
"quantity": 700,
"price": 38.95,
"orders": 2
},
{
"quantity": 350,
"price": 38.8,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 39.45,
"orders": 1
},
{
"quantity": 350,
"price": 39.5,
"orders": 1
},
{
"quantity": 700,
"price": 39.55,
"orders": 2
},
{
"quantity": 700,
"price": 39.6,
"orders": 2
},
{
"quantity": 350,
"price": 39.65,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|94317",
"symbol": "HCLTECH25JUN1660CE",
"last_price": 39.5,
"volume": 2157400,
"average_price": 41.77,
"oi": 565950,
"net_change": 9.25,
"total_buy_quantity": 279650,
"total_sell_quantity": 102900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 70.4,
"last_trade_time": "1749549597965",
"oi_day_high": 632100,
"oi_day_low": 517650
},
"NSE_FO:KPITTECH25JUN1340CE": {
"ohlc": {
"open": 52.3,
"high": 74.65,
"low": 48.5,
"close": 54.2
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 54.25,
"orders": 1
},
{
"quantity": 800,
"price": 54.2,
"orders": 2
},
{
"quantity": 400,
"price": 54.15,
"orders": 1
},
{
"quantity": 400,
"price": 54.05,
"orders": 1
},
{
"quantity": 800,
"price": 54,
"orders": 2
}
],
"sell": [
{
"quantity": 400,
"price": 54.7,
"orders": 1
},
{
"quantity": 400,
"price": 54.75,
"orders": 1
},
{
"quantity": 400,
"price": 54.8,
"orders": 1
},
{
"quantity": 400,
"price": 55.15,
"orders": 1
},
{
"quantity": 400,
"price": 55.2,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|108746",
"symbol": "KPITTECH25JUN1340CE",
"last_price": 54.2,
"volume": 225200,
"average_price": 60.95,
"oi": 78800,
"net_change": 3.85,
"total_buy_quantity": 38800,
"total_sell_quantity": 39600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 109.1,
"last_trade_time": "1749549597349",
"oi_day_high": 104800,
"oi_day_low": 70000
},
"NSE_FO:EICHERMOT25JUN5400PE": {
"ohlc": {
"open": 97.3,
"high": 97.3,
"low": 73.7,
"close": 90.5
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 91.4,
"orders": 1
},
{
"quantity": 175,
"price": 91.35,
"orders": 1
},
{
"quantity": 175,
"price": 91.25,
"orders": 1
},
{
"quantity": 175,
"price": 91.1,
"orders": 1
},
{
"quantity": 175,
"price": 91.05,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 93.3,
"orders": 1
},
{
"quantity": 175,
"price": 93.35,
"orders": 1
},
{
"quantity": 175,
"price": 93.5,
"orders": 1
},
{
"quantity": 350,
"price": 93.55,
"orders": 1
},
{
"quantity": 175,
"price": 93.9,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|88072",
"symbol": "EICHERMOT25JUN5400PE",
"last_price": 90.5,
"volume": 132125,
"average_price": 84.36,
"oi": 70000,
"net_change": -7.95,
"total_buy_quantity": 21000,
"total_sell_quantity": 21875,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 225.8,
"last_trade_time": "1749549597134",
"oi_day_high": 73325,
"oi_day_low": 60025
},
"NSE_FO:ONGC25JUN242.5CE": {
"ohlc": {
"open": 6.3,
"high": 6.8,
"low": 5.45,
"close": 6.25
},
"depth": {
"buy": [
{
"quantity": 11550,
"price": 6.2,
"orders": 5
},
{
"quantity": 15400,
"price": 6.15,
"orders": 5
},
{
"quantity": 15400,
"price": 6.1,
"orders": 6
},
{
"quantity": 13475,
"price": 6.05,
"orders": 4
},
{
"quantity": 34650,
"price": 6,
"orders": 7
}
],
"sell": [
{
"quantity": 1925,
"price": 6.25,
"orders": 1
},
{
"quantity": 15400,
"price": 6.3,
"orders": 7
},
{
"quantity": 15400,
"price": 6.35,
"orders": 6
},
{
"quantity": 19250,
"price": 6.4,
"orders": 6
},
{
"quantity": 9625,
"price": 6.45,
"orders": 3
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|118782",
"symbol": "ONGC25JUN242.5CE",
"last_price": 6.25,
"volume": 1953875,
"average_price": 6.11,
"oi": 793100,
"net_change": 0.6,
"total_buy_quantity": 454300,
"total_sell_quantity": 371525,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.65,
"last_trade_time": "1749549564445",
"oi_day_high": 1027950,
"oi_day_low": 793100
},
"NSE_FO:IGL25JUN215CE": {
"ohlc": {
"open": 6.45,
"high": 8.3,
"low": 5.25,
"close": 5.9
},
"depth": {
"buy": [
{
"quantity": 8250,
"price": 5.9,
"orders": 3
},
{
"quantity": 19250,
"price": 5.85,
"orders": 6
},
{
"quantity": 16500,
"price": 5.8,
"orders": 4
},
{
"quantity": 30250,
"price": 5.75,
"orders": 5
},
{
"quantity": 19250,
"price": 5.7,
"orders": 6
}
],
"sell": [
{
"quantity": 16500,
"price": 6,
"orders": 5
},
{
"quantity": 19250,
"price": 6.05,
"orders": 5
},
{
"quantity": 11000,
"price": 6.1,
"orders": 3
},
{
"quantity": 24750,
"price": 6.15,
"orders": 6
},
{
"quantity": 19250,
"price": 6.2,
"orders": 3
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|102762",
"symbol": "IGL25JUN215CE",
"last_price": 5.9,
"volume": 3594250,
"average_price": 6.34,
"oi": 1647250,
"net_change": -0.5,
"total_buy_quantity": 640750,
"total_sell_quantity": 940500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.4,
"last_trade_time": "1749549567823",
"oi_day_high": 1848000,
"oi_day_low": 1507000
},
"NSE_FO:INDIANB25JUN583.75PE": {
"ohlc": {
"open": 3.05,
"high": 3.4,
"low": 2.1,
"close": 2.3
},
"depth": {
"buy": [
{
"quantity": 3800,
"price": 2.2,
"orders": 4
},
{
"quantity": 8550,
"price": 2.15,
"orders": 4
},
{
"quantity": 5700,
"price": 2.1,
"orders": 4
},
{
"quantity": 14250,
"price": 2.05,
"orders": 6
},
{
"quantity": 8550,
"price": 2,
"orders": 4
}
],
"sell": [
{
"quantity": 1900,
"price": 2.35,
"orders": 2
},
{
"quantity": 1900,
"price": 2.4,
"orders": 2
},
{
"quantity": 6650,
"price": 2.45,
"orders": 5
},
{
"quantity": 4750,
"price": 2.5,
"orders": 4
},
{
"quantity": 4750,
"price": 2.55,
"orders": 3
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|103809",
"symbol": "INDIANB25JUN583.75PE",
"last_price": 2.3,
"volume": 315400,
"average_price": 2.9,
"oi": 384750,
"net_change": -0.85,
"total_buy_quantity": 268850,
"total_sell_quantity": 220400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.15,
"last_trade_time": "1749549558003",
"oi_day_high": 427500,
"oi_day_low": 374300
},
"NSE_FO:INOXWIND25JUN190PE": {
"ohlc": {
"open": 9.6,
"high": 9.65,
"low": 7.2,
"close": 7.8
},
"depth": {
"buy": [
{
"quantity": 3225,
"price": 7.75,
"orders": 1
},
{
"quantity": 6450,
"price": 7.7,
"orders": 2
},
{
"quantity": 12900,
"price": 7.65,
"orders": 3
},
{
"quantity": 16125,
"price": 7.6,
"orders": 3
},
{
"quantity": 9675,
"price": 7.55,
"orders": 2
}
],
"sell": [
{
"quantity": 3225,
"price": 7.85,
"orders": 1
},
{
"quantity": 9675,
"price": 7.9,
"orders": 3
},
{
"quantity": 25800,
"price": 7.95,
"orders": 5
},
{
"quantity": 32250,
"price": 8,
"orders": 4
},
{
"quantity": 22575,
"price": 8.05,
"orders": 4
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|106312",
"symbol": "INOXWIND25JUN190PE",
"last_price": 7.8,
"volume": 832050,
"average_price": 7.96,
"oi": 1654425,
"net_change": -1.8,
"total_buy_quantity": 448275,
"total_sell_quantity": 599850,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.6,
"last_trade_time": "1749549596289",
"oi_day_high": 1654425,
"oi_day_low": 1457700
},
"NSE_FO:BALKRISIND25JUN2480CE": {
"ohlc": {
"open": 70,
"high": 78.15,
"low": 65,
"close": 65
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 61.6,
"orders": 1
},
{
"quantity": 600,
"price": 61.55,
"orders": 1
},
{
"quantity": 300,
"price": 60.25,
"orders": 1
},
{
"quantity": 1500,
"price": 57.05,
"orders": 1
},
{
"quantity": 4500,
"price": 56.7,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 64.4,
"orders": 1
},
{
"quantity": 600,
"price": 64.45,
"orders": 1
},
{
"quantity": 300,
"price": 65.5,
"orders": 1
},
{
"quantity": 300,
"price": 66.1,
"orders": 1
},
{
"quantity": 4500,
"price": 72.6,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|73090",
"symbol": "BALKRISIND25JUN2480CE",
"last_price": 65,
"volume": 7500,
"average_price": 72.26,
"oi": 49200,
"net_change": -0.55,
"total_buy_quantity": 20100,
"total_sell_quantity": 21600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 145.55,
"last_trade_time": "1749549274117",
"oi_day_high": 50400,
"oi_day_low": 49200
},
"NSE_FO:PAYTM25JUN880CE": {
"ohlc": {
"open": 97.2,
"high": 97.2,
"low": 86.75,
"close": 87.7
},
"depth": {
"buy": [
{
"quantity": 1300,
"price": 88.15,
"orders": 2
},
{
"quantity": 650,
"price": 88.1,
"orders": 1
},
{
"quantity": 1300,
"price": 88.05,
"orders": 1
},
{
"quantity": 3250,
"price": 86.05,
"orders": 1
},
{
"quantity": 1300,
"price": 85.85,
"orders": 1
}
],
"sell": [
{
"quantity": 650,
"price": 90.1,
"orders": 1
},
{
"quantity": 650,
"price": 90.15,
"orders": 1
},
{
"quantity": 1300,
"price": 90.2,
"orders": 2
},
{
"quantity": 6500,
"price": 91.35,
"orders": 1
},
{
"quantity": 2600,
"price": 94.05,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|127706",
"symbol": "PAYTM25JUN880CE",
"last_price": 87.7,
"volume": 11050,
"average_price": 92.22,
"oi": 132600,
"net_change": -12.35,
"total_buy_quantity": 68250,
"total_sell_quantity": 76050,
"lower_circuit_limit": 23.95,
"upper_circuit_limit": 176.15,
"last_trade_time": "1749542047855",
"oi_day_high": 137150,
"oi_day_low": 132600
},
"NSE_FO:TITAGARH25JUN920PE": {
"ohlc": {
"open": 17.9,
"high": 32,
"low": 14.5,
"close": 30
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 30.5,
"orders": 1
},
{
"quantity": 625,
"price": 30.3,
"orders": 1
},
{
"quantity": 1250,
"price": 30.25,
"orders": 1
},
{
"quantity": 1250,
"price": 30.2,
"orders": 2
},
{
"quantity": 625,
"price": 30,
"orders": 1
}
],
"sell": [
{
"quantity": 625,
"price": 33.45,
"orders": 1
},
{
"quantity": 1875,
"price": 34,
"orders": 1
},
{
"quantity": 625,
"price": 36,
"orders": 1
},
{
"quantity": 625,
"price": 37.3,
"orders": 1
},
{
"quantity": 625,
"price": 42,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|144122",
"symbol": "TITAGARH25JUN920PE",
"last_price": 30,
"volume": 84375,
"average_price": 24.35,
"oi": 357500,
"net_change": 11.8,
"total_buy_quantity": 46875,
"total_sell_quantity": 5625,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 51.85,
"last_trade_time": "1749548776980",
"oi_day_high": 435000,
"oi_day_low": 357500
},
"NSE_FO:TATAPOWER25JUN395PE": {
"ohlc": {
"open": 3.85,
"high": 4.6,
"low": 2.4,
"close": 2.85
},
"depth": {
"buy": [
{
"quantity": 32400,
"price": 2.75,
"orders": 18
},
{
"quantity": 24300,
"price": 2.7,
"orders": 8
},
{
"quantity": 28350,
"price": 2.65,
"orders": 8
},
{
"quantity": 60750,
"price": 2.6,
"orders": 10
},
{
"quantity": 43200,
"price": 2.55,
"orders": 9
}
],
"sell": [
{
"quantity": 16200,
"price": 2.85,
"orders": 7
},
{
"quantity": 25650,
"price": 2.9,
"orders": 12
},
{
"quantity": 45900,
"price": 2.95,
"orders": 12
},
{
"quantity": 25650,
"price": 3,
"orders": 10
},
{
"quantity": 45900,
"price": 3.05,
"orders": 8
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|130140",
"symbol": "TATAPOWER25JUN395PE",
"last_price": 2.85,
"volume": 3692250,
"average_price": 3.3,
"oi": 1417500,
"net_change": -1.75,
"total_buy_quantity": 811350,
"total_sell_quantity": 641250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.6,
"last_trade_time": "1749549564222",
"oi_day_high": 1472850,
"oi_day_low": 1112400
},
"NSE_FO:PIIND25JUN3900PE": {
"ohlc": {
"open": 68.6,
"high": 73.8,
"low": 56,
"close": 65.65
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 65.3,
"orders": 2
},
{
"quantity": 125,
"price": 64.6,
"orders": 1
},
{
"quantity": 250,
"price": 64.55,
"orders": 1
},
{
"quantity": 250,
"price": 63.7,
"orders": 2
},
{
"quantity": 125,
"price": 57.15,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 66.6,
"orders": 2
},
{
"quantity": 125,
"price": 66.65,
"orders": 1
},
{
"quantity": 125,
"price": 67.4,
"orders": 1
},
{
"quantity": 250,
"price": 67.45,
"orders": 1
},
{
"quantity": 125,
"price": 68.4,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|129841",
"symbol": "PIIND25JUN3900PE",
"last_price": 65.65,
"volume": 67625,
"average_price": 64.4,
"oi": 85000,
"net_change": -1.5,
"total_buy_quantity": 18500,
"total_sell_quantity": 14500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 151,
"last_trade_time": "1749549549952",
"oi_day_high": 85000,
"oi_day_low": 77125
},
"NSE_FO:WIPRO25JUN250PE": {
"ohlc": {
"open": 4,
"high": 4,
"low": 2.4,
"close": 2.8
},
"depth": {
"buy": [
{
"quantity": 48000,
"price": 2.7,
"orders": 10
},
{
"quantity": 63000,
"price": 2.65,
"orders": 9
},
{
"quantity": 69000,
"price": 2.6,
"orders": 13
},
{
"quantity": 57000,
"price": 2.55,
"orders": 12
},
{
"quantity": 69000,
"price": 2.5,
"orders": 13
}
],
"sell": [
{
"quantity": 78000,
"price": 2.8,
"orders": 11
},
{
"quantity": 78000,
"price": 2.85,
"orders": 11
},
{
"quantity": 60000,
"price": 2.9,
"orders": 14
},
{
"quantity": 39000,
"price": 2.95,
"orders": 6
},
{
"quantity": 33000,
"price": 3,
"orders": 6
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|146224",
"symbol": "WIPRO25JUN250PE",
"last_price": 2.8,
"volume": 6840000,
"average_price": 2.96,
"oi": 5628000,
"net_change": -1.2,
"total_buy_quantity": 1632000,
"total_sell_quantity": 906000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24,
"last_trade_time": "1749549578321",
"oi_day_high": 5826000,
"oi_day_low": 5280000
},
"NSE_FO:PNB25JUN102PE": {
"ohlc": {
"open": 0.35,
"high": 0.4,
"low": 0.25,
"close": 0.3
},
"depth": {
"buy": [
{
"quantity": 328000,
"price": 0.25,
"orders": 9
},
{
"quantity": 1336000,
"price": 0.2,
"orders": 23
},
{
"quantity": 1048000,
"price": 0.15,
"orders": 13
},
{
"quantity": 648000,
"price": 0.1,
"orders": 8
},
{
"quantity": 680000,
"price": 0.05,
"orders": 10
}
],
"sell": [
{
"quantity": 208000,
"price": 0.3,
"orders": 8
},
{
"quantity": 384000,
"price": 0.35,
"orders": 17
},
{
"quantity": 152000,
"price": 0.4,
"orders": 10
},
{
"quantity": 144000,
"price": 0.45,
"orders": 6
},
{
"quantity": 32000,
"price": 0.5,
"orders": 2
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|130193",
"symbol": "PNB25JUN102PE",
"last_price": 0.3,
"volume": 1320000,
"average_price": 0.33,
"oi": 5856000,
"net_change": -0.05,
"total_buy_quantity": 4040000,
"total_sell_quantity": 2136000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.35,
"last_trade_time": "1749549578145",
"oi_day_high": 6064000,
"oi_day_low": 5848000
},
"NSE_FO:CHOLAFIN25JUN1600PE": {
"ohlc": {
"open": 28.4,
"high": 39.8,
"low": 24,
"close": 28.9
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 28.15,
"orders": 1
},
{
"quantity": 625,
"price": 28.1,
"orders": 1
},
{
"quantity": 1875,
"price": 27.85,
"orders": 1
},
{
"quantity": 625,
"price": 27.75,
"orders": 1
},
{
"quantity": 1875,
"price": 27.7,
"orders": 1
}
],
"sell": [
{
"quantity": 625,
"price": 28.55,
"orders": 1
},
{
"quantity": 625,
"price": 28.6,
"orders": 1
},
{
"quantity": 625,
"price": 28.7,
"orders": 1
},
{
"quantity": 1250,
"price": 28.8,
"orders": 2
},
{
"quantity": 625,
"price": 28.85,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|81172",
"symbol": "CHOLAFIN25JUN1600PE",
"last_price": 28.9,
"volume": 606875,
"average_price": 30.59,
"oi": 420625,
"net_change": 0.45,
"total_buy_quantity": 107500,
"total_sell_quantity": 98125,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 66.95,
"last_trade_time": "1749549488460",
"oi_day_high": 438750,
"oi_day_low": 398125
},
"NSE_FO:MARUTI25JUN12400CE": {
"ohlc": {
"open": 345,
"high": 399.95,
"low": 227.35,
"close": 243.55
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 237.1,
"orders": 1
},
{
"quantity": 50,
"price": 237.05,
"orders": 1
},
{
"quantity": 50,
"price": 236.95,
"orders": 1
},
{
"quantity": 150,
"price": 236.9,
"orders": 1
},
{
"quantity": 50,
"price": 236.85,
"orders": 1
}
],
"sell": [
{
"quantity": 50,
"price": 243.35,
"orders": 1
},
{
"quantity": 50,
"price": 243.4,
"orders": 1
},
{
"quantity": 50,
"price": 243.9,
"orders": 1
},
{
"quantity": 150,
"price": 245.15,
"orders": 1
},
{
"quantity": 100,
"price": 245.2,
"orders": 2
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|118049",
"symbol": "MARUTI25JUN12400CE",
"last_price": 243.55,
"volume": 91550,
"average_price": 297.69,
"oi": 117950,
"net_change": -82.05,
"total_buy_quantity": 14250,
"total_sell_quantity": 7100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 668.05,
"last_trade_time": "1749549596223",
"oi_day_high": 118200,
"oi_day_low": 109250
},
"NSE_FO:ICICIPRULI25JUN670CE": {
"ohlc": {
"open": 4.95,
"high": 5.65,
"low": 3.3,
"close": 4.05
},
"depth": {
"buy": [
{
"quantity": 1500,
"price": 4.05,
"orders": 2
},
{
"quantity": 4500,
"price": 4,
"orders": 4
},
{
"quantity": 13500,
"price": 3.95,
"orders": 4
},
{
"quantity": 2250,
"price": 3.9,
"orders": 2
},
{
"quantity": 4500,
"price": 3.85,
"orders": 4
}
],
"sell": [
{
"quantity": 1500,
"price": 4.15,
"orders": 2
},
{
"quantity": 3750,
"price": 4.2,
"orders": 4
},
{
"quantity": 4500,
"price": 4.25,
"orders": 5
},
{
"quantity": 3750,
"price": 4.3,
"orders": 4
},
{
"quantity": 4500,
"price": 4.35,
"orders": 4
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|101694",
"symbol": "ICICIPRULI25JUN670CE",
"last_price": 4.05,
"volume": 347250,
"average_price": 4.43,
"oi": 564000,
"net_change": -0.75,
"total_buy_quantity": 202500,
"total_sell_quantity": 228000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.8,
"last_trade_time": "1749549547080",
"oi_day_high": 564000,
"oi_day_low": 498000
},
"NSE_FO:SRF25JUN2900PE": {
"ohlc": {
"open": 8.9,
"high": 10.65,
"low": 6.25,
"close": 10.65
},
"depth": {
"buy": [
{
"quantity": 1125,
"price": 10.65,
"orders": 3
},
{
"quantity": 750,
"price": 10.6,
"orders": 2
},
{
"quantity": 750,
"price": 10.55,
"orders": 2
},
{
"quantity": 1125,
"price": 10.5,
"orders": 2
},
{
"quantity": 1125,
"price": 10.45,
"orders": 2
}
],
"sell": [
{
"quantity": 375,
"price": 10.9,
"orders": 1
},
{
"quantity": 1125,
"price": 10.95,
"orders": 3
},
{
"quantity": 750,
"price": 11,
"orders": 2
},
{
"quantity": 375,
"price": 11.1,
"orders": 1
},
{
"quantity": 1125,
"price": 11.15,
"orders": 2
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|139786",
"symbol": "SRF25JUN2900PE",
"last_price": 10.65,
"volume": 123375,
"average_price": 8.21,
"oi": 160875,
"net_change": 1.75,
"total_buy_quantity": 82875,
"total_sell_quantity": 45000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 34.4,
"last_trade_time": "1749549595020",
"oi_day_high": 174000,
"oi_day_low": 160875
},
"NSE_FO:AARTIIND25JUN480PE": {
"ohlc": {
"open": 10.7,
"high": 13.25,
"low": 8.3,
"close": 12.45
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 12.35,
"orders": 1
},
{
"quantity": 1000,
"price": 12.25,
"orders": 1
},
{
"quantity": 3000,
"price": 12.2,
"orders": 3
},
{
"quantity": 2000,
"price": 12.15,
"orders": 2
},
{
"quantity": 1000,
"price": 12.1,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 12.45,
"orders": 1
},
{
"quantity": 3000,
"price": 12.5,
"orders": 3
},
{
"quantity": 4000,
"price": 12.55,
"orders": 3
},
{
"quantity": 4000,
"price": 12.6,
"orders": 4
},
{
"quantity": 1000,
"price": 12.7,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|65083",
"symbol": "AARTIIND25JUN480PE",
"last_price": 12.45,
"volume": 740000,
"average_price": 10.83,
"oi": 566000,
"net_change": 0.55,
"total_buy_quantity": 171000,
"total_sell_quantity": 207000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.9,
"last_trade_time": "1749549593060",
"oi_day_high": 566000,
"oi_day_low": 496000
},
"NSE_FO:MANAPPURAM25JUN230CE": {
"ohlc": {
"open": 36.25,
"high": 44.75,
"low": 35.35,
"close": 37.2
},
"depth": {
"buy": [
{
"quantity": 3000,
"price": 37.05,
"orders": 1
},
{
"quantity": 3000,
"price": 36.9,
"orders": 1
},
{
"quantity": 3000,
"price": 36.85,
"orders": 1
},
{
"quantity": 3000,
"price": 36.8,
"orders": 1
},
{
"quantity": 6000,
"price": 36.75,
"orders": 2
}
],
"sell": [
{
"quantity": 3000,
"price": 37.45,
"orders": 1
},
{
"quantity": 6000,
"price": 37.5,
"orders": 2
},
{
"quantity": 6000,
"price": 37.55,
"orders": 2
},
{
"quantity": 3000,
"price": 37.6,
"orders": 1
},
{
"quantity": 3000,
"price": 37.65,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|117332",
"symbol": "MANAPPURAM25JUN230CE",
"last_price": 37.2,
"volume": 3270000,
"average_price": 38.94,
"oi": 5844000,
"net_change": 1.9,
"total_buy_quantity": 219000,
"total_sell_quantity": 378000,
"lower_circuit_limit": 15.3,
"upper_circuit_limit": 55.3,
"last_trade_time": "1749549598845",
"oi_day_high": 8325000,
"oi_day_low": 5844000
},
"NSE_FO:TECHM25JUN1600PE": {
"ohlc": {
"open": 35.25,
"high": 37.15,
"low": 17.5,
"close": 23.6
},
"depth": {
"buy": [
{
"quantity": 1200,
"price": 23.35,
"orders": 2
},
{
"quantity": 1200,
"price": 23.3,
"orders": 2
},
{
"quantity": 1800,
"price": 23.25,
"orders": 3
},
{
"quantity": 1200,
"price": 23.2,
"orders": 2
},
{
"quantity": 2400,
"price": 23.15,
"orders": 3
}
],
"sell": [
{
"quantity": 600,
"price": 23.55,
"orders": 1
},
{
"quantity": 1200,
"price": 23.6,
"orders": 2
},
{
"quantity": 2400,
"price": 23.65,
"orders": 3
},
{
"quantity": 600,
"price": 23.7,
"orders": 1
},
{
"quantity": 2400,
"price": 23.75,
"orders": 3
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|143947",
"symbol": "TECHM25JUN1600PE",
"last_price": 23.6,
"volume": 2331600,
"average_price": 24.74,
"oi": 439800,
"net_change": -18.45,
"total_buy_quantity": 475200,
"total_sell_quantity": 129600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 85.85,
"last_trade_time": "1749549593369",
"oi_day_high": 503400,
"oi_day_low": 301800
},
"NSE_FO:TATACONSUM25JUN1110PE": {
"ohlc": {
"open": 11.8,
"high": 16.5,
"low": 11.8,
"close": 16.3
},
"depth": {
"buy": [
{
"quantity": 456,
"price": 16.3,
"orders": 1
},
{
"quantity": 912,
"price": 16.25,
"orders": 2
},
{
"quantity": 456,
"price": 16.1,
"orders": 1
},
{
"quantity": 456,
"price": 16.05,
"orders": 1
},
{
"quantity": 456,
"price": 16,
"orders": 1
}
],
"sell": [
{
"quantity": 456,
"price": 16.5,
"orders": 1
},
{
"quantity": 456,
"price": 16.55,
"orders": 1
},
{
"quantity": 456,
"price": 16.6,
"orders": 1
},
{
"quantity": 456,
"price": 16.65,
"orders": 1
},
{
"quantity": 1368,
"price": 16.7,
"orders": 3
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|129330",
"symbol": "TATACONSUM25JUN1110PE",
"last_price": 16.3,
"volume": 123576,
"average_price": 13.55,
"oi": 99864,
"net_change": 2.35,
"total_buy_quantity": 117648,
"total_sell_quantity": 74328,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 34.9,
"last_trade_time": "1749549595106",
"oi_day_high": 101232,
"oi_day_low": 88464
},
"NSE_FO:LAURUSLABS25JUN610CE": {
"ohlc": {
"open": 63.3,
"high": 63.3,
"low": 60.5,
"close": 60.5
},
"depth": {
"buy": [
{
"quantity": 8500,
"price": 59.5,
"orders": 2
},
{
"quantity": 1700,
"price": 59.45,
"orders": 1
},
{
"quantity": 6800,
"price": 58.65,
"orders": 1
},
{
"quantity": 8500,
"price": 58.3,
"orders": 1
},
{
"quantity": 5100,
"price": 58.2,
"orders": 1
}
],
"sell": [
{
"quantity": 3400,
"price": 61.7,
"orders": 2
},
{
"quantity": 1700,
"price": 61.75,
"orders": 1
},
{
"quantity": 6800,
"price": 63.75,
"orders": 1
},
{
"quantity": 17000,
"price": 64.25,
"orders": 1
},
{
"quantity": 1700,
"price": 64.95,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|108868",
"symbol": "LAURUSLABS25JUN610CE",
"last_price": 60.5,
"volume": 8500,
"average_price": 61.72,
"oi": 175100,
"net_change": -1.45,
"total_buy_quantity": 127500,
"total_sell_quantity": 134300,
"lower_circuit_limit": 22.95,
"upper_circuit_limit": 100.95,
"last_trade_time": "1749547410149",
"oi_day_high": 175100,
"oi_day_low": 173400
},
"NSE_FO:PRESTIGE25JUN1500CE": {
"ohlc": {
"open": 200,
"high": 200,
"low": 167.55,
"close": 175.35
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 177.4,
"orders": 1
},
{
"quantity": 325,
"price": 177.35,
"orders": 1
},
{
"quantity": 325,
"price": 177.25,
"orders": 1
},
{
"quantity": 325,
"price": 177.15,
"orders": 1
},
{
"quantity": 325,
"price": 177.05,
"orders": 1
}
],
"sell": [
{
"quantity": 325,
"price": 180.95,
"orders": 1
},
{
"quantity": 325,
"price": 181,
"orders": 1
},
{
"quantity": 325,
"price": 181.1,
"orders": 1
},
{
"quantity": 325,
"price": 181.9,
"orders": 1
},
{
"quantity": 325,
"price": 182.3,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|123884",
"symbol": "PRESTIGE25JUN1500CE",
"last_price": 175.35,
"volume": 5200,
"average_price": 182.6,
"oi": 51025,
"net_change": -39.65,
"total_buy_quantity": 34775,
"total_sell_quantity": 33150,
"lower_circuit_limit": 87.55,
"upper_circuit_limit": 342.45,
"last_trade_time": "1749548983984",
"oi_day_high": 52975,
"oi_day_low": 51025
},
"NSE_FO:AUBANK25JUN700CE": {
"ohlc": {
"open": 74.05,
"high": 82.55,
"low": 69.6,
"close": 70.7
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 70.2,
"orders": 1
},
{
"quantity": 1000,
"price": 70.15,
"orders": 1
},
{
"quantity": 1000,
"price": 69.85,
"orders": 1
},
{
"quantity": 1000,
"price": 69.65,
"orders": 1
},
{
"quantity": 3000,
"price": 69.45,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 70.95,
"orders": 1
},
{
"quantity": 1000,
"price": 71,
"orders": 1
},
{
"quantity": 10000,
"price": 72.2,
"orders": 1
},
{
"quantity": 3000,
"price": 72.35,
"orders": 1
},
{
"quantity": 1000,
"price": 72.4,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|70498",
"symbol": "AUBANK25JUN700CE",
"last_price": 70.7,
"volume": 62000,
"average_price": 73.43,
"oi": 374000,
"net_change": -6.1,
"total_buy_quantity": 144000,
"total_sell_quantity": 115000,
"lower_circuit_limit": 33.95,
"upper_circuit_limit": 119.65,
"last_trade_time": "1749549573817",
"oi_day_high": 393000,
"oi_day_low": 374000
},
"NSE_FO:JSWENERGY25JUN500PE": {
"ohlc": {
"open": 3.5,
"high": 4.65,
"low": 2.35,
"close": 3.2
},
"depth": {
"buy": [
{
"quantity": 6000,
"price": 3.05,
"orders": 6
},
{
"quantity": 6750,
"price": 3,
"orders": 7
},
{
"quantity": 6750,
"price": 2.95,
"orders": 6
},
{
"quantity": 3750,
"price": 2.9,
"orders": 5
},
{
"quantity": 5250,
"price": 2.85,
"orders": 5
}
],
"sell": [
{
"quantity": 2250,
"price": 3.15,
"orders": 3
},
{
"quantity": 7500,
"price": 3.2,
"orders": 4
},
{
"quantity": 10500,
"price": 3.25,
"orders": 7
},
{
"quantity": 6000,
"price": 3.3,
"orders": 5
},
{
"quantity": 12000,
"price": 3.35,
"orders": 8
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|110429",
"symbol": "JSWENERGY25JUN500PE",
"last_price": 3.2,
"volume": 660750,
"average_price": 3.39,
"oi": 994500,
"net_change": -0.3,
"total_buy_quantity": 416250,
"total_sell_quantity": 237750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.5,
"last_trade_time": "1749549479937",
"oi_day_high": 994500,
"oi_day_low": 915750
},
"NSE_FO:MPHASIS25JUN2560PE": {
"ohlc": {
"open": 46.15,
"high": 46.15,
"low": 24.1,
"close": 28.8
},
"depth": {
"buy": [
{
"quantity": 275,
"price": 28.55,
"orders": 1
},
{
"quantity": 275,
"price": 28.5,
"orders": 1
},
{
"quantity": 275,
"price": 28.15,
"orders": 1
},
{
"quantity": 275,
"price": 28.05,
"orders": 1
},
{
"quantity": 275,
"price": 28,
"orders": 1
}
],
"sell": [
{
"quantity": 275,
"price": 29,
"orders": 1
},
{
"quantity": 550,
"price": 29.1,
"orders": 1
},
{
"quantity": 275,
"price": 29.35,
"orders": 1
},
{
"quantity": 275,
"price": 29.4,
"orders": 1
},
{
"quantity": 275,
"price": 29.55,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|120728",
"symbol": "MPHASIS25JUN2560PE",
"last_price": 28.8,
"volume": 131450,
"average_price": 30.67,
"oi": 56100,
"net_change": -17.9,
"total_buy_quantity": 47850,
"total_sell_quantity": 51975,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 112.45,
"last_trade_time": "1749549543361",
"oi_day_high": 56100,
"oi_day_low": 41800
},
"NSE_FO:HAL25JUN5000CE": {
"ohlc": {
"open": 174.95,
"high": 249.5,
"low": 170.25,
"close": 217.95
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 217.55,
"orders": 2
},
{
"quantity": 150,
"price": 217.1,
"orders": 1
},
{
"quantity": 450,
"price": 217.05,
"orders": 3
},
{
"quantity": 600,
"price": 217,
"orders": 3
},
{
"quantity": 750,
"price": 216.95,
"orders": 2
}
],
"sell": [
{
"quantity": 1950,
"price": 218,
"orders": 10
},
{
"quantity": 300,
"price": 218.95,
"orders": 1
},
{
"quantity": 750,
"price": 219,
"orders": 5
},
{
"quantity": 150,
"price": 219.1,
"orders": 1
},
{
"quantity": 150,
"price": 219.15,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|92292",
"symbol": "HAL25JUN5000CE",
"last_price": 217.95,
"volume": 1899300,
"average_price": 214.08,
"oi": 1051800,
"net_change": 51.7,
"total_buy_quantity": 53700,
"total_sell_quantity": 109800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 550.8,
"last_trade_time": "1749549597280",
"oi_day_high": 1240500,
"oi_day_low": 1051800
},
"NSE_FO:HINDALCO25JUN650CE": {
"ohlc": {
"open": 16.65,
"high": 22.9,
"low": 16.25,
"close": 18.25
},
"depth": {
"buy": [
{
"quantity": 1400,
"price": 18.2,
"orders": 1
},
{
"quantity": 2800,
"price": 18.15,
"orders": 2
},
{
"quantity": 5600,
"price": 18.1,
"orders": 4
},
{
"quantity": 7000,
"price": 18.05,
"orders": 4
},
{
"quantity": 1400,
"price": 18,
"orders": 1
}
],
"sell": [
{
"quantity": 2800,
"price": 18.3,
"orders": 2
},
{
"quantity": 4200,
"price": 18.35,
"orders": 3
},
{
"quantity": 5600,
"price": 18.4,
"orders": 3
},
{
"quantity": 2800,
"price": 18.45,
"orders": 2
},
{
"quantity": 5600,
"price": 18.5,
"orders": 3
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|96701",
"symbol": "HINDALCO25JUN650CE",
"last_price": 18.25,
"volume": 3687600,
"average_price": 19.67,
"oi": 2444400,
"net_change": 2.45,
"total_buy_quantity": 273000,
"total_sell_quantity": 373800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 36.55,
"last_trade_time": "1749549561332",
"oi_day_high": 2654400,
"oi_day_low": 2441600
},
"NSE_FO:NATIONALUM25JUN185PE": {
"ohlc": {
"open": 3.5,
"high": 3.6,
"low": 2.1,
"close": 2.75
},
"depth": {
"buy": [
{
"quantity": 15000,
"price": 2.7,
"orders": 3
},
{
"quantity": 37500,
"price": 2.65,
"orders": 8
},
{
"quantity": 22500,
"price": 2.6,
"orders": 5
},
{
"quantity": 41250,
"price": 2.55,
"orders": 5
},
{
"quantity": 45000,
"price": 2.5,
"orders": 6
}
],
"sell": [
{
"quantity": 11250,
"price": 2.75,
"orders": 3
},
{
"quantity": 45000,
"price": 2.8,
"orders": 9
},
{
"quantity": 56250,
"price": 2.85,
"orders": 9
},
{
"quantity": 52500,
"price": 2.9,
"orders": 6
},
{
"quantity": 22500,
"price": 2.95,
"orders": 3
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|115412",
"symbol": "NATIONALUM25JUN185PE",
"last_price": 2.75,
"volume": 4695000,
"average_price": 2.47,
"oi": 4995000,
"net_change": -1.6,
"total_buy_quantity": 1080000,
"total_sell_quantity": 930000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.35,
"last_trade_time": "1749549540562",
"oi_day_high": 5021250,
"oi_day_low": 4905000
},
"NSE_FO:LTIM25JUN5150CE": {
"ohlc": {
"open": 216,
"high": 333,
"low": 216,
"close": 273.95
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 286.15,
"orders": 1
},
{
"quantity": 150,
"price": 286.1,
"orders": 1
},
{
"quantity": 300,
"price": 286.05,
"orders": 1
},
{
"quantity": 600,
"price": 273.75,
"orders": 1
},
{
"quantity": 600,
"price": 273.35,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 296.85,
"orders": 1
},
{
"quantity": 150,
"price": 296.9,
"orders": 1
},
{
"quantity": 150,
"price": 297.05,
"orders": 1
},
{
"quantity": 600,
"price": 306.05,
"orders": 1
},
{
"quantity": 600,
"price": 306.65,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|111028",
"symbol": "LTIM25JUN5150CE",
"last_price": 273.95,
"volume": 6600,
"average_price": 276.11,
"oi": 16200,
"net_change": 71.1,
"total_buy_quantity": 15000,
"total_sell_quantity": 9000,
"lower_circuit_limit": 12.6,
"upper_circuit_limit": 393.1,
"last_trade_time": "1749542500028",
"oi_day_high": 19500,
"oi_day_low": 16200
},
"NSE_FO:MOTHERSON25JUN152.5PE": {
"ohlc": {
"open": 1.45,
"high": 1.8,
"low": 1.4,
"close": 1.6
},
"depth": {
"buy": [
{
"quantity": 24850,
"price": 1.55,
"orders": 4
},
{
"quantity": 31950,
"price": 1.5,
"orders": 6
},
{
"quantity": 28400,
"price": 1.45,
"orders": 4
},
{
"quantity": 7100,
"price": 1.4,
"orders": 1
},
{
"quantity": 28400,
"price": 1.35,
"orders": 7
}
],
"sell": [
{
"quantity": 21300,
"price": 1.6,
"orders": 3
},
{
"quantity": 42600,
"price": 1.65,
"orders": 8
},
{
"quantity": 24850,
"price": 1.7,
"orders": 5
},
{
"quantity": 39050,
"price": 1.75,
"orders": 6
},
{
"quantity": 14200,
"price": 1.8,
"orders": 3
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|114312",
"symbol": "MOTHERSON25JUN152.5PE",
"last_price": 1.6,
"volume": 791650,
"average_price": 1.56,
"oi": 983350,
"net_change": 0.25,
"total_buy_quantity": 500550,
"total_sell_quantity": 660300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.35,
"last_trade_time": "1749549451250",
"oi_day_high": 1036600,
"oi_day_low": 976250
},
"NSE_FO:DLF25JUN800CE": {
"ohlc": {
"open": 83,
"high": 83,
"low": 71.65,
"close": 72.9
},
"depth": {
"buy": [
{
"quantity": 825,
"price": 73.25,
"orders": 1
},
{
"quantity": 825,
"price": 73.15,
"orders": 1
},
{
"quantity": 825,
"price": 73.1,
"orders": 1
},
{
"quantity": 825,
"price": 72.85,
"orders": 1
},
{
"quantity": 1650,
"price": 72.8,
"orders": 1
}
],
"sell": [
{
"quantity": 825,
"price": 73.8,
"orders": 1
},
{
"quantity": 825,
"price": 73.85,
"orders": 1
},
{
"quantity": 825,
"price": 73.9,
"orders": 1
},
{
"quantity": 825,
"price": 74.75,
"orders": 1
},
{
"quantity": 825,
"price": 75.1,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|86620",
"symbol": "DLF25JUN800CE",
"last_price": 72.9,
"volume": 212850,
"average_price": 76.02,
"oi": 799425,
"net_change": -10.1,
"total_buy_quantity": 94050,
"total_sell_quantity": 91575,
"lower_circuit_limit": 32.35,
"upper_circuit_limit": 133.65,
"last_trade_time": "1749549529035",
"oi_day_high": 831600,
"oi_day_low": 799425
},
"NSE_FO:COLPAL25JUN2480PE": {
"ohlc": {
"open": 62.3,
"high": 62.3,
"low": 53,
"close": 57.35
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 56.5,
"orders": 1
},
{
"quantity": 175,
"price": 56.1,
"orders": 1
},
{
"quantity": 175,
"price": 56.05,
"orders": 1
},
{
"quantity": 175,
"price": 56,
"orders": 1
},
{
"quantity": 525,
"price": 55.95,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 57.9,
"orders": 1
},
{
"quantity": 175,
"price": 57.95,
"orders": 1
},
{
"quantity": 175,
"price": 58.05,
"orders": 1
},
{
"quantity": 525,
"price": 58.25,
"orders": 1
},
{
"quantity": 525,
"price": 58.35,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|82919",
"symbol": "COLPAL25JUN2480PE",
"last_price": 57.35,
"volume": 7700,
"average_price": 56.96,
"oi": 34300,
"net_change": -2.8,
"total_buy_quantity": 54775,
"total_sell_quantity": 22400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 123.45,
"last_trade_time": "1749549560838",
"oi_day_high": 34300,
"oi_day_low": 31150
},
"NSE_FO:BANKINDIA25JUN119PE": {
"ohlc": {
"open": 0.75,
"high": 0.9,
"low": 0.75,
"close": 0.9
},
"depth": {
"buy": [
{
"quantity": 28950,
"price": 0.85,
"orders": 4
},
{
"quantity": 19300,
"price": 0.8,
"orders": 3
},
{
"quantity": 9650,
"price": 0.75,
"orders": 2
},
{
"quantity": 9650,
"price": 0.7,
"orders": 2
},
{
"quantity": 9650,
"price": 0.65,
"orders": 2
}
],
"sell": [
{
"quantity": 19300,
"price": 0.95,
"orders": 4
},
{
"quantity": 19300,
"price": 1,
"orders": 4
},
{
"quantity": 43425,
"price": 1.05,
"orders": 4
},
{
"quantity": 62725,
"price": 1.1,
"orders": 4
},
{
"quantity": 91675,
"price": 1.15,
"orders": 6
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|72965",
"symbol": "BANKINDIA25JUN119PE",
"last_price": 0.9,
"volume": 48250,
"average_price": 0.83,
"oi": 390825,
"net_change": 0.1,
"total_buy_quantity": 1196600,
"total_sell_quantity": 786475,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.8,
"last_trade_time": "1749548609431",
"oi_day_high": 405300,
"oi_day_low": 390825
},
"NSE_FO:TIINDIA25JUN3050CE": {
"ohlc": {
"open": 80.65,
"high": 116.45,
"low": 80.65,
"close": 105.05
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 105.05,
"orders": 1
},
{
"quantity": 300,
"price": 105,
"orders": 1
},
{
"quantity": 150,
"price": 103.1,
"orders": 1
},
{
"quantity": 150,
"price": 103.05,
"orders": 1
},
{
"quantity": 150,
"price": 103,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 106.35,
"orders": 1
},
{
"quantity": 150,
"price": 106.4,
"orders": 1
},
{
"quantity": 150,
"price": 106.45,
"orders": 1
},
{
"quantity": 300,
"price": 107.45,
"orders": 1
},
{
"quantity": 750,
"price": 107.65,
"orders": 2
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|131720",
"symbol": "TIINDIA25JUN3050CE",
"last_price": 105.05,
"volume": 66750,
"average_price": 103.14,
"oi": 26700,
"net_change": 23.8,
"total_buy_quantity": 28950,
"total_sell_quantity": 21900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 196.3,
"last_trade_time": "1749549598387",
"oi_day_high": 28050,
"oi_day_low": 20550
},
"NSE_FO:ZYDUSLIFE25JUN920PE": {
"ohlc": {
"open": 3.3,
"high": 3.55,
"low": 2.45,
"close": 2.5
},
"depth": {
"buy": [
{
"quantity": 3600,
"price": 2.5,
"orders": 3
},
{
"quantity": 3600,
"price": 2.45,
"orders": 4
},
{
"quantity": 2700,
"price": 2.4,
"orders": 2
},
{
"quantity": 1800,
"price": 2.35,
"orders": 2
},
{
"quantity": 1800,
"price": 2.3,
"orders": 2
}
],
"sell": [
{
"quantity": 900,
"price": 2.6,
"orders": 1
},
{
"quantity": 3600,
"price": 2.65,
"orders": 3
},
{
"quantity": 1800,
"price": 2.7,
"orders": 2
},
{
"quantity": 3600,
"price": 2.75,
"orders": 3
},
{
"quantity": 2700,
"price": 2.8,
"orders": 2
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|146551",
"symbol": "ZYDUSLIFE25JUN920PE",
"last_price": 2.5,
"volume": 182700,
"average_price": 3.02,
"oi": 155700,
"net_change": -1.2,
"total_buy_quantity": 171900,
"total_sell_quantity": 153000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.7,
"last_trade_time": "1749549360240",
"oi_day_high": 162900,
"oi_day_low": 138600
},
"NSE_FO:IREDA25JUN177.5PE": {
"ohlc": {
"open": 5.65,
"high": 8.55,
"low": 5.5,
"close": 7.45
},
"depth": {
"buy": [
{
"quantity": 14500,
"price": 7.1,
"orders": 4
},
{
"quantity": 2900,
"price": 7.05,
"orders": 1
},
{
"quantity": 2900,
"price": 7,
"orders": 1
},
{
"quantity": 8700,
"price": 6.95,
"orders": 2
},
{
"quantity": 11600,
"price": 6.9,
"orders": 3
}
],
"sell": [
{
"quantity": 2900,
"price": 7.25,
"orders": 1
},
{
"quantity": 2900,
"price": 7.3,
"orders": 1
},
{
"quantity": 5800,
"price": 7.35,
"orders": 1
},
{
"quantity": 2900,
"price": 7.4,
"orders": 1
},
{
"quantity": 11600,
"price": 7.45,
"orders": 3
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|104570",
"symbol": "IREDA25JUN177.5PE",
"last_price": 7.45,
"volume": 1806700,
"average_price": 6.52,
"oi": 922200,
"net_change": 1.3,
"total_buy_quantity": 420500,
"total_sell_quantity": 371200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.15,
"last_trade_time": "1749549471786",
"oi_day_high": 922200,
"oi_day_low": 403100
},
"NSE_FO:MGL25JUN1380CE": {
"ohlc": {
"open": 68.55,
"high": 68.55,
"low": 43.4,
"close": 45.75
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 45.15,
"orders": 1
},
{
"quantity": 400,
"price": 45.1,
"orders": 1
},
{
"quantity": 400,
"price": 45.05,
"orders": 1
},
{
"quantity": 400,
"price": 45,
"orders": 1
},
{
"quantity": 400,
"price": 44.95,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 45.8,
"orders": 1
},
{
"quantity": 400,
"price": 45.85,
"orders": 1
},
{
"quantity": 400,
"price": 45.95,
"orders": 1
},
{
"quantity": 2000,
"price": 46.05,
"orders": 3
},
{
"quantity": 1200,
"price": 46.2,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|114019",
"symbol": "MGL25JUN1380CE",
"last_price": 45.75,
"volume": 182000,
"average_price": 51.44,
"oi": 115600,
"net_change": -20.2,
"total_buy_quantity": 42000,
"total_sell_quantity": 62400,
"lower_circuit_limit": 0.25,
"upper_circuit_limit": 131.65,
"last_trade_time": "1749549584462",
"oi_day_high": 137200,
"oi_day_low": 112800
},
"NSE_FO:CDSL25JUN1520CE": {
"ohlc": {
"open": 302,
"high": 302,
"low": 276.95,
"close": 276.95
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 265.1,
"orders": 1
},
{
"quantity": 350,
"price": 265,
"orders": 1
},
{
"quantity": 350,
"price": 264.95,
"orders": 1
},
{
"quantity": 1400,
"price": 258.55,
"orders": 1
},
{
"quantity": 1750,
"price": 257.65,
"orders": 1
}
],
"sell": [
{
"quantity": 700,
"price": 269,
"orders": 2
},
{
"quantity": 350,
"price": 269.05,
"orders": 1
},
{
"quantity": 3500,
"price": 269.1,
"orders": 1
},
{
"quantity": 350,
"price": 273.2,
"orders": 1
},
{
"quantity": 1400,
"price": 273.35,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|79657",
"symbol": "CDSL25JUN1520CE",
"last_price": 276.95,
"volume": 700,
"average_price": 289.47,
"oi": 67200,
"net_change": -5.05,
"total_buy_quantity": 30800,
"total_sell_quantity": 35700,
"lower_circuit_limit": 145.05,
"upper_circuit_limit": 418.95,
"last_trade_time": "1749536209661",
"oi_day_high": 67550,
"oi_day_low": 67200
},
"NSE_FO:PEL25JUN1100PE": {
"ohlc": {
"open": 6.85,
"high": 8.05,
"low": 6.55,
"close": 7.2
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 7.25,
"orders": 1
},
{
"quantity": 750,
"price": 7.2,
"orders": 1
},
{
"quantity": 750,
"price": 7.15,
"orders": 1
},
{
"quantity": 1500,
"price": 7.1,
"orders": 2
},
{
"quantity": 1500,
"price": 6.95,
"orders": 1
}
],
"sell": [
{
"quantity": 750,
"price": 7.45,
"orders": 1
},
{
"quantity": 750,
"price": 7.5,
"orders": 1
},
{
"quantity": 3750,
"price": 7.55,
"orders": 1
},
{
"quantity": 4500,
"price": 7.75,
"orders": 2
},
{
"quantity": 750,
"price": 7.8,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|120248",
"symbol": "PEL25JUN1100PE",
"last_price": 7.2,
"volume": 96000,
"average_price": 7.08,
"oi": 448500,
"net_change": 0.4,
"total_buy_quantity": 281250,
"total_sell_quantity": 155250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.8,
"last_trade_time": "1749549590053",
"oi_day_high": 459750,
"oi_day_low": 448500
},
"NSE_FO:POWERGRID25JUN292.5PE": {
"ohlc": {
"open": 2.7,
"high": 3.05,
"low": 2.25,
"close": 2.5
},
"depth": {
"buy": [
{
"quantity": 9000,
"price": 2.4,
"orders": 5
},
{
"quantity": 18000,
"price": 2.35,
"orders": 6
},
{
"quantity": 16200,
"price": 2.3,
"orders": 6
},
{
"quantity": 9000,
"price": 2.25,
"orders": 2
},
{
"quantity": 1800,
"price": 2.2,
"orders": 1
}
],
"sell": [
{
"quantity": 7200,
"price": 2.5,
"orders": 4
},
{
"quantity": 12600,
"price": 2.55,
"orders": 6
},
{
"quantity": 5400,
"price": 2.6,
"orders": 3
},
{
"quantity": 5400,
"price": 2.65,
"orders": 2
},
{
"quantity": 5400,
"price": 2.7,
"orders": 3
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|123459",
"symbol": "POWERGRID25JUN292.5PE",
"last_price": 2.5,
"volume": 205200,
"average_price": 2.5,
"oi": 374400,
"net_change": -0.05,
"total_buy_quantity": 358200,
"total_sell_quantity": 291600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.55,
"last_trade_time": "1749549373568",
"oi_day_high": 399600,
"oi_day_low": 370800
},
"NSE_FO:GODREJPROP25JUN2250CE": {
"ohlc": {
"open": 245,
"high": 265,
"low": 225.85,
"close": 228
},
"depth": {
"buy": [
{
"quantity": 225,
"price": 221.05,
"orders": 1
},
{
"quantity": 225,
"price": 221,
"orders": 1
},
{
"quantity": 225,
"price": 220.9,
"orders": 1
},
{
"quantity": 225,
"price": 220.8,
"orders": 1
},
{
"quantity": 225,
"price": 220.65,
"orders": 1
}
],
"sell": [
{
"quantity": 225,
"price": 226.2,
"orders": 1
},
{
"quantity": 225,
"price": 226.6,
"orders": 1
},
{
"quantity": 225,
"price": 226.7,
"orders": 1
},
{
"quantity": 225,
"price": 226.8,
"orders": 1
},
{
"quantity": 225,
"price": 226.95,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|92616",
"symbol": "GODREJPROP25JUN2250CE",
"last_price": 228,
"volume": 2250,
"average_price": 240.8,
"oi": 81675,
"net_change": -4.45,
"total_buy_quantity": 21150,
"total_sell_quantity": 20475,
"lower_circuit_limit": 75.6,
"upper_circuit_limit": 389.3,
"last_trade_time": "1749547283291",
"oi_day_high": 82575,
"oi_day_low": 81675
},
"NSE_FO:M&MFIN25JUN265CE": {
"ohlc": {
"open": 20.5,
"high": 20.5,
"low": 20.5,
"close": 20.5
},
"depth": {
"buy": [
{
"quantity": 10280,
"price": 17.8,
"orders": 2
},
{
"quantity": 2056,
"price": 17.65,
"orders": 1
},
{
"quantity": 2056,
"price": 17.6,
"orders": 1
},
{
"quantity": 8224,
"price": 17.2,
"orders": 1
},
{
"quantity": 30840,
"price": 17.05,
"orders": 2
}
],
"sell": [
{
"quantity": 2056,
"price": 19.3,
"orders": 1
},
{
"quantity": 8224,
"price": 19.35,
"orders": 1
},
{
"quantity": 20560,
"price": 20.1,
"orders": 1
},
{
"quantity": 10280,
"price": 20.3,
"orders": 1
},
{
"quantity": 2056,
"price": 21,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|50239",
"symbol": "M&MFIN25JUN265CE",
"last_price": 20.5,
"volume": 0,
"average_price": 0,
"oi": 355688,
"net_change": 0.05,
"total_buy_quantity": 162424,
"total_sell_quantity": 185040,
"lower_circuit_limit": 0.45,
"upper_circuit_limit": 40.45,
"last_trade_time": "1749463054000",
"oi_day_high": 405032,
"oi_day_low": 347464
},
"NSE_FO:CESC25JUN167.5PE": {
"ohlc": {
"open": 2.35,
"high": 3.1,
"low": 2.15,
"close": 2.45
},
"depth": {
"buy": [
{
"quantity": 8775,
"price": 2.4,
"orders": 3
},
{
"quantity": 8775,
"price": 2.35,
"orders": 3
},
{
"quantity": 5850,
"price": 2.3,
"orders": 2
},
{
"quantity": 8775,
"price": 2.25,
"orders": 2
},
{
"quantity": 2925,
"price": 2.2,
"orders": 1
}
],
"sell": [
{
"quantity": 2925,
"price": 2.5,
"orders": 1
},
{
"quantity": 14625,
"price": 2.55,
"orders": 4
},
{
"quantity": 8775,
"price": 2.6,
"orders": 2
},
{
"quantity": 17550,
"price": 2.65,
"orders": 4
},
{
"quantity": 8775,
"price": 2.7,
"orders": 2
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|81341",
"symbol": "CESC25JUN167.5PE",
"last_price": 2.45,
"volume": 307125,
"average_price": 2.49,
"oi": 166725,
"net_change": -0.9,
"total_buy_quantity": 380250,
"total_sell_quantity": 429975,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.35,
"last_trade_time": "1749549480036",
"oi_day_high": 184275,
"oi_day_low": 152100
},
"NSE_FO:PHOENIXLTD25JUN1600PE": {
"ohlc": {
"open": 37,
"high": 40.7,
"low": 26.2,
"close": 37.55
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 36.9,
"orders": 1
},
{
"quantity": 350,
"price": 36.85,
"orders": 1
},
{
"quantity": 700,
"price": 36.75,
"orders": 2
},
{
"quantity": 350,
"price": 36.7,
"orders": 1
},
{
"quantity": 700,
"price": 36.65,
"orders": 1
}
],
"sell": [
{
"quantity": 700,
"price": 37.4,
"orders": 2
},
{
"quantity": 350,
"price": 37.5,
"orders": 1
},
{
"quantity": 700,
"price": 38.15,
"orders": 2
},
{
"quantity": 350,
"price": 38.2,
"orders": 1
},
{
"quantity": 700,
"price": 38.3,
"orders": 2
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|128698",
"symbol": "PHOENIXLTD25JUN1600PE",
"last_price": 37.55,
"volume": 283500,
"average_price": 31.88,
"oi": 109200,
"net_change": -1.4,
"total_buy_quantity": 66850,
"total_sell_quantity": 52850,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 93.9,
"last_trade_time": "1749549586892",
"oi_day_high": 117950,
"oi_day_low": 100100
},
"NSE_FO:VOLTAS25JUN1260CE": {
"ohlc": {
"open": 44.95,
"high": 65.2,
"low": 33,
"close": 63.4
},
"depth": {
"buy": [
{
"quantity": 600,
"price": 63.3,
"orders": 2
},
{
"quantity": 300,
"price": 62.9,
"orders": 1
},
{
"quantity": 300,
"price": 62.85,
"orders": 1
},
{
"quantity": 300,
"price": 62.8,
"orders": 1
},
{
"quantity": 300,
"price": 62.45,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 63.6,
"orders": 1
},
{
"quantity": 600,
"price": 64.05,
"orders": 2
},
{
"quantity": 300,
"price": 64.1,
"orders": 1
},
{
"quantity": 600,
"price": 64.2,
"orders": 1
},
{
"quantity": 300,
"price": 64.25,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|135283",
"symbol": "VOLTAS25JUN1260CE",
"last_price": 63.4,
"volume": 684300,
"average_price": 52.85,
"oi": 430200,
"net_change": 21.7,
"total_buy_quantity": 52200,
"total_sell_quantity": 55200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 94.35,
"last_trade_time": "1749549597367",
"oi_day_high": 541200,
"oi_day_low": 430200
},
"NSE_FO:PNBHOUSING25JUN1040CE": {
"ohlc": {
"open": 94,
"high": 94,
"low": 88,
"close": 90.9
},
"depth": {
"buy": [
{
"quantity": 650,
"price": 89,
"orders": 1
},
{
"quantity": 650,
"price": 88.95,
"orders": 1
},
{
"quantity": 1300,
"price": 85.35,
"orders": 1
},
{
"quantity": 6500,
"price": 85.3,
"orders": 1
},
{
"quantity": 4550,
"price": 85.15,
"orders": 2
}
],
"sell": [
{
"quantity": 3250,
"price": 94.15,
"orders": 2
},
{
"quantity": 650,
"price": 94.2,
"orders": 1
},
{
"quantity": 650,
"price": 94.3,
"orders": 1
},
{
"quantity": 2600,
"price": 94.75,
"orders": 1
},
{
"quantity": 6500,
"price": 96.3,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|130803",
"symbol": "PNBHOUSING25JUN1040CE",
"last_price": 90.9,
"volume": 3900,
"average_price": 90.24,
"oi": 54600,
"net_change": -6.1,
"total_buy_quantity": 55900,
"total_sell_quantity": 58500,
"lower_circuit_limit": 27.8,
"upper_circuit_limit": 166.2,
"last_trade_time": "1749538622995",
"oi_day_high": 55250,
"oi_day_low": 54600
},
"NSE_FO:VBL25JUN480PE": {
"ohlc": {
"open": 12.6,
"high": 12.6,
"low": 8.5,
"close": 11.7
},
"depth": {
"buy": [
{
"quantity": 875,
"price": 11.7,
"orders": 1
},
{
"quantity": 1750,
"price": 11.65,
"orders": 2
},
{
"quantity": 2625,
"price": 11.6,
"orders": 3
},
{
"quantity": 2625,
"price": 11.55,
"orders": 3
},
{
"quantity": 875,
"price": 11.5,
"orders": 1
}
],
"sell": [
{
"quantity": 875,
"price": 11.8,
"orders": 1
},
{
"quantity": 1750,
"price": 11.85,
"orders": 2
},
{
"quantity": 3500,
"price": 11.9,
"orders": 4
},
{
"quantity": 3500,
"price": 11.95,
"orders": 3
},
{
"quantity": 3500,
"price": 12,
"orders": 4
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|145786",
"symbol": "VBL25JUN480PE",
"last_price": 11.7,
"volume": 1469125,
"average_price": 9.86,
"oi": 1108625,
"net_change": -0.65,
"total_buy_quantity": 225750,
"total_sell_quantity": 176750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.35,
"last_trade_time": "1749549598080",
"oi_day_high": 1108625,
"oi_day_low": 728875
},
"NSE_FO:HINDUNILVR25JUN2360PE": {
"ohlc": {
"open": 25.75,
"high": 32.75,
"low": 24.5,
"close": 27.35
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 27.3,
"orders": 1
},
{
"quantity": 300,
"price": 27.25,
"orders": 1
},
{
"quantity": 300,
"price": 27.2,
"orders": 1
},
{
"quantity": 900,
"price": 27.15,
"orders": 3
},
{
"quantity": 300,
"price": 27.1,
"orders": 1
}
],
"sell": [
{
"quantity": 600,
"price": 27.45,
"orders": 2
},
{
"quantity": 600,
"price": 27.5,
"orders": 2
},
{
"quantity": 1200,
"price": 27.55,
"orders": 3
},
{
"quantity": 600,
"price": 27.6,
"orders": 2
},
{
"quantity": 300,
"price": 27.65,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|98318",
"symbol": "HINDUNILVR25JUN2360PE",
"last_price": 27.35,
"volume": 339000,
"average_price": 27.49,
"oi": 425400,
"net_change": -0.45,
"total_buy_quantity": 78300,
"total_sell_quantity": 51000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 59,
"last_trade_time": "1749549580003",
"oi_day_high": 426600,
"oi_day_low": 413400
},
"NSE_FO:RBLBANK25JUN215CE": {
"ohlc": {
"open": 16,
"high": 16,
"low": 10.55,
"close": 10.7
},
"depth": {
"buy": [
{
"quantity": 5000,
"price": 10.6,
"orders": 2
},
{
"quantity": 2500,
"price": 10.55,
"orders": 1
},
{
"quantity": 5000,
"price": 10.45,
"orders": 2
},
{
"quantity": 5000,
"price": 10.4,
"orders": 2
},
{
"quantity": 2500,
"price": 10.35,
"orders": 1
}
],
"sell": [
{
"quantity": 2500,
"price": 10.9,
"orders": 1
},
{
"quantity": 2500,
"price": 10.95,
"orders": 1
},
{
"quantity": 2500,
"price": 11,
"orders": 1
},
{
"quantity": 2500,
"price": 11.05,
"orders": 1
},
{
"quantity": 5000,
"price": 11.1,
"orders": 2
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|134182",
"symbol": "RBLBANK25JUN215CE",
"last_price": 10.7,
"volume": 507500,
"average_price": 11.75,
"oi": 755000,
"net_change": -7.5,
"total_buy_quantity": 292500,
"total_sell_quantity": 330000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 38.2,
"last_trade_time": "1749549481513",
"oi_day_high": 760000,
"oi_day_low": 702500
},
"NSE_FO:TATACOMM25JUN1680PE": {
"ohlc": {
"open": 18.45,
"high": 22.6,
"low": 18.4,
"close": 21.2
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 22.1,
"orders": 2
},
{
"quantity": 250,
"price": 22.05,
"orders": 1
},
{
"quantity": 500,
"price": 21.65,
"orders": 1
},
{
"quantity": 250,
"price": 21.25,
"orders": 1
},
{
"quantity": 500,
"price": 21.2,
"orders": 2
}
],
"sell": [
{
"quantity": 250,
"price": 22.65,
"orders": 1
},
{
"quantity": 250,
"price": 22.7,
"orders": 1
},
{
"quantity": 250,
"price": 22.9,
"orders": 1
},
{
"quantity": 250,
"price": 23.15,
"orders": 1
},
{
"quantity": 500,
"price": 23.55,
"orders": 2
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|141928",
"symbol": "TATACOMM25JUN1680PE",
"last_price": 21.2,
"volume": 30750,
"average_price": 20.85,
"oi": 38500,
"net_change": 2.25,
"total_buy_quantity": 69000,
"total_sell_quantity": 41500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 45.2,
"last_trade_time": "1749549315539",
"oi_day_high": 47750,
"oi_day_low": 35000
},
"NSE_FO:OBEROIRLTY25JUN1740PE": {
"ohlc": {
"open": 7.1,
"high": 8.9,
"low": 4.5,
"close": 5.35
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 5.6,
"orders": 1
},
{
"quantity": 700,
"price": 5.55,
"orders": 2
},
{
"quantity": 700,
"price": 5.5,
"orders": 2
},
{
"quantity": 700,
"price": 5.45,
"orders": 2
},
{
"quantity": 350,
"price": 5.4,
"orders": 1
}
],
"sell": [
{
"quantity": 1050,
"price": 5.8,
"orders": 3
},
{
"quantity": 700,
"price": 5.85,
"orders": 2
},
{
"quantity": 350,
"price": 5.9,
"orders": 1
},
{
"quantity": 1050,
"price": 5.95,
"orders": 2
},
{
"quantity": 350,
"price": 6,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|118017",
"symbol": "OBEROIRLTY25JUN1740PE",
"last_price": 5.35,
"volume": 49000,
"average_price": 6.66,
"oi": 69650,
"net_change": -4.85,
"total_buy_quantity": 84350,
"total_sell_quantity": 51450,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.2,
"last_trade_time": "1749549087061",
"oi_day_high": 91350,
"oi_day_low": 69650
},
"NSE_FO:NYKAA25JUN205CE": {
"ohlc": {
"open": 4.7,
"high": 4.75,
"low": 3,
"close": 3.15
},
"depth": {
"buy": [
{
"quantity": 8850,
"price": 3.15,
"orders": 3
},
{
"quantity": 38350,
"price": 3.1,
"orders": 7
},
{
"quantity": 38350,
"price": 3.05,
"orders": 7
},
{
"quantity": 17700,
"price": 3,
"orders": 5
},
{
"quantity": 35400,
"price": 2.95,
"orders": 8
}
],
"sell": [
{
"quantity": 5900,
"price": 3.2,
"orders": 2
},
{
"quantity": 26550,
"price": 3.25,
"orders": 7
},
{
"quantity": 20650,
"price": 3.3,
"orders": 6
},
{
"quantity": 26550,
"price": 3.35,
"orders": 6
},
{
"quantity": 20650,
"price": 3.4,
"orders": 5
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|124889",
"symbol": "NYKAA25JUN205CE",
"last_price": 3.15,
"volume": 1513350,
"average_price": 3.57,
"oi": 2348200,
"net_change": -1.4,
"total_buy_quantity": 799450,
"total_sell_quantity": 852550,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.55,
"last_trade_time": "1749549549414",
"oi_day_high": 2398350,
"oi_day_low": 2183000
},
"NSE_FO:ADANIENSOL25JUN880CE": {
"ohlc": {
"open": 46,
"high": 58.4,
"low": 40.95,
"close": 54.5
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 54.25,
"orders": 1
},
{
"quantity": 625,
"price": 54.1,
"orders": 1
},
{
"quantity": 1250,
"price": 54.05,
"orders": 1
},
{
"quantity": 625,
"price": 53.7,
"orders": 1
},
{
"quantity": 625,
"price": 53.55,
"orders": 1
}
],
"sell": [
{
"quantity": 625,
"price": 54.5,
"orders": 1
},
{
"quantity": 625,
"price": 55,
"orders": 1
},
{
"quantity": 625,
"price": 55.05,
"orders": 1
},
{
"quantity": 625,
"price": 55.1,
"orders": 1
},
{
"quantity": 1250,
"price": 55.15,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|66303",
"symbol": "ADANIENSOL25JUN880CE",
"last_price": 54.5,
"volume": 524375,
"average_price": 50.31,
"oi": 293125,
"net_change": 9.9,
"total_buy_quantity": 97500,
"total_sell_quantity": 90625,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 100.25,
"last_trade_time": "1749549595523",
"oi_day_high": 361875,
"oi_day_low": 293125
},
"NSE_FO:INDHOTEL25JUN760PE": {
"ohlc": {
"open": 8.9,
"high": 9.75,
"low": 7.6,
"close": 9.55
},
"depth": {
"buy": [
{
"quantity": 2000,
"price": 9.5,
"orders": 2
},
{
"quantity": 1000,
"price": 9.45,
"orders": 1
},
{
"quantity": 5000,
"price": 9.4,
"orders": 5
},
{
"quantity": 4000,
"price": 9.35,
"orders": 3
},
{
"quantity": 2000,
"price": 9.3,
"orders": 2
}
],
"sell": [
{
"quantity": 2000,
"price": 9.6,
"orders": 2
},
{
"quantity": 4000,
"price": 9.65,
"orders": 3
},
{
"quantity": 3000,
"price": 9.7,
"orders": 3
},
{
"quantity": 3000,
"price": 9.75,
"orders": 2
},
{
"quantity": 2000,
"price": 9.8,
"orders": 2
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|103335",
"symbol": "INDHOTEL25JUN760PE",
"last_price": 9.55,
"volume": 310000,
"average_price": 8.85,
"oi": 586000,
"net_change": 0.3,
"total_buy_quantity": 270000,
"total_sell_quantity": 204000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.25,
"last_trade_time": "1749549597295",
"oi_day_high": 587000,
"oi_day_low": 565000
},
"NSE_FO:BHEL25JUN265CE": {
"ohlc": {
"open": 5.7,
"high": 7.35,
"low": 5.45,
"close": 5.85
},
"depth": {
"buy": [
{
"quantity": 18375,
"price": 5.85,
"orders": 6
},
{
"quantity": 28875,
"price": 5.8,
"orders": 10
},
{
"quantity": 31500,
"price": 5.75,
"orders": 5
},
{
"quantity": 13125,
"price": 5.7,
"orders": 3
},
{
"quantity": 15750,
"price": 5.65,
"orders": 5
}
],
"sell": [
{
"quantity": 21000,
"price": 5.95,
"orders": 6
},
{
"quantity": 23625,
"price": 6,
"orders": 7
},
{
"quantity": 21000,
"price": 6.05,
"orders": 5
},
{
"quantity": 10500,
"price": 6.1,
"orders": 2
},
{
"quantity": 21000,
"price": 6.15,
"orders": 6
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|75329",
"symbol": "BHEL25JUN265CE",
"last_price": 5.85,
"volume": 9591750,
"average_price": 6.44,
"oi": 4614750,
"net_change": 0.25,
"total_buy_quantity": 745500,
"total_sell_quantity": 1141875,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.6,
"last_trade_time": "1749549596445",
"oi_day_high": 4643625,
"oi_day_low": 3895500
},
"NSE_FO:NESTLEIND25JUN2440PE": {
"ohlc": {
"open": 55.5,
"high": 55.5,
"low": 38.15,
"close": 39.55
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 39.6,
"orders": 1
},
{
"quantity": 200,
"price": 39.55,
"orders": 1
},
{
"quantity": 200,
"price": 39.35,
"orders": 1
},
{
"quantity": 400,
"price": 39.25,
"orders": 1
},
{
"quantity": 400,
"price": 38.85,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 39.95,
"orders": 1
},
{
"quantity": 200,
"price": 40,
"orders": 1
},
{
"quantity": 400,
"price": 40.05,
"orders": 1
},
{
"quantity": 800,
"price": 40.4,
"orders": 2
},
{
"quantity": 200,
"price": 40.45,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|123455",
"symbol": "NESTLEIND25JUN2440PE",
"last_price": 39.55,
"volume": 210800,
"average_price": 45.56,
"oi": 52800,
"net_change": -15.95,
"total_buy_quantity": 32600,
"total_sell_quantity": 38200,
"lower_circuit_limit": 8.05,
"upper_circuit_limit": 102.95,
"last_trade_time": "1749549597888",
"oi_day_high": 53800,
"oi_day_low": 44000
},
"NSE_FO:CGPOWER25JUN700CE": {
"ohlc": {
"open": 20.5,
"high": 21.15,
"low": 14.8,
"close": 15.9
},
"depth": {
"buy": [
{
"quantity": 1450,
"price": 15.9,
"orders": 2
},
{
"quantity": 725,
"price": 15.85,
"orders": 1
},
{
"quantity": 1450,
"price": 15.8,
"orders": 2
},
{
"quantity": 725,
"price": 15.75,
"orders": 1
},
{
"quantity": 2175,
"price": 15.7,
"orders": 1
}
],
"sell": [
{
"quantity": 725,
"price": 16.1,
"orders": 1
},
{
"quantity": 725,
"price": 16.15,
"orders": 1
},
{
"quantity": 2175,
"price": 16.2,
"orders": 3
},
{
"quantity": 1450,
"price": 16.25,
"orders": 2
},
{
"quantity": 1450,
"price": 16.3,
"orders": 2
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|80307",
"symbol": "CGPOWER25JUN700CE",
"last_price": 15.9,
"volume": 938875,
"average_price": 18.1,
"oi": 778650,
"net_change": -3.2,
"total_buy_quantity": 206625,
"total_sell_quantity": 231275,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 45.25,
"last_trade_time": "1749549578729",
"oi_day_high": 806200,
"oi_day_low": 712675
},
"NSE_FO:IRCTC25JUN770CE": {
"ohlc": {
"open": 30,
"high": 35.35,
"low": 28.85,
"close": 29.2
},
"depth": {
"buy": [
{
"quantity": 875,
"price": 29.25,
"orders": 1
},
{
"quantity": 1750,
"price": 29.2,
"orders": 2
},
{
"quantity": 875,
"price": 29.15,
"orders": 1
},
{
"quantity": 1750,
"price": 29.1,
"orders": 2
},
{
"quantity": 1750,
"price": 29.05,
"orders": 2
}
],
"sell": [
{
"quantity": 1750,
"price": 29.5,
"orders": 2
},
{
"quantity": 875,
"price": 29.55,
"orders": 1
},
{
"quantity": 875,
"price": 29.6,
"orders": 1
},
{
"quantity": 1750,
"price": 29.65,
"orders": 2
},
{
"quantity": 875,
"price": 29.7,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|104227",
"symbol": "IRCTC25JUN770CE",
"last_price": 29.2,
"volume": 255500,
"average_price": 31.49,
"oi": 274750,
"net_change": -0.4,
"total_buy_quantity": 112875,
"total_sell_quantity": 89250,
"lower_circuit_limit": 0.75,
"upper_circuit_limit": 58.45,
"last_trade_time": "1749549591093",
"oi_day_high": 280000,
"oi_day_low": 269500
},
"NSE_FO:INDUSTOWER25JUN390PE": {
"ohlc": {
"open": 7.6,
"high": 9.1,
"low": 6.2,
"close": 7.25
},
"depth": {
"buy": [
{
"quantity": 3400,
"price": 7.1,
"orders": 2
},
{
"quantity": 11900,
"price": 7.05,
"orders": 4
},
{
"quantity": 6800,
"price": 7,
"orders": 4
},
{
"quantity": 3400,
"price": 6.95,
"orders": 1
},
{
"quantity": 1700,
"price": 6.9,
"orders": 1
}
],
"sell": [
{
"quantity": 6800,
"price": 7.25,
"orders": 4
},
{
"quantity": 5100,
"price": 7.3,
"orders": 3
},
{
"quantity": 10200,
"price": 7.35,
"orders": 5
},
{
"quantity": 3400,
"price": 7.4,
"orders": 2
},
{
"quantity": 3400,
"price": 7.45,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|105420",
"symbol": "INDUSTOWER25JUN390PE",
"last_price": 7.25,
"volume": 1584400,
"average_price": 7.69,
"oi": 1054000,
"net_change": -0.5,
"total_buy_quantity": 307700,
"total_sell_quantity": 338300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.75,
"last_trade_time": "1749549555586",
"oi_day_high": 1082900,
"oi_day_low": 1008100
},
"NSE_FO:MARICO25JUN720PE": {
"ohlc": {
"open": 20.5,
"high": 25.15,
"low": 19.35,
"close": 24.1
},
"depth": {
"buy": [
{
"quantity": 1200,
"price": 24.1,
"orders": 1
},
{
"quantity": 1200,
"price": 24.05,
"orders": 1
},
{
"quantity": 1200,
"price": 23.95,
"orders": 1
},
{
"quantity": 1200,
"price": 23.9,
"orders": 1
},
{
"quantity": 1200,
"price": 23.6,
"orders": 1
}
],
"sell": [
{
"quantity": 1200,
"price": 24.4,
"orders": 1
},
{
"quantity": 2400,
"price": 24.45,
"orders": 1
},
{
"quantity": 1200,
"price": 24.7,
"orders": 1
},
{
"quantity": 1200,
"price": 24.75,
"orders": 1
},
{
"quantity": 1200,
"price": 24.9,
"orders": 1
}
]
},
"timestamp": "2025-06-10T15:29:58.984+05:30",
"instrument_token": "NSE_FO|117640",
"symbol": "MARICO25JUN720PE",
"last_price": 24.1,
"volume": 61200,
"average_price": 22.41,
"oi": 146400,
"net_change": 4.05,
"total_buy_quantity": 118800,
"total_sell_quantity": 122400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 40.05,
"last_trade_time": "1749549556173",
"oi_day_high": 148800,
"oi_day_low": 123600
}
}
}