{
"status": "success",
"data": {
"NSE_FO:ADANIPORTS25MAY1240PE": {
"ohlc": {
"open": 5,
"high": 10,
"low": 4.9,
"close": 6.65
},
"depth": {
"buy": [
{
"quantity": 2000,
"price": 6.4,
"orders": 4
},
{
"quantity": 1600,
"price": 6.35,
"orders": 3
},
{
"quantity": 1600,
"price": 6.3,
"orders": 3
},
{
"quantity": 2800,
"price": 6.25,
"orders": 5
},
{
"quantity": 1600,
"price": 6.2,
"orders": 3
}
],
"sell": [
{
"quantity": 1600,
"price": 6.55,
"orders": 3
},
{
"quantity": 2000,
"price": 6.6,
"orders": 4
},
{
"quantity": 2800,
"price": 6.65,
"orders": 5
},
{
"quantity": 1200,
"price": 6.7,
"orders": 2
},
{
"quantity": 1600,
"price": 6.75,
"orders": 3
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|65157",
"symbol": "ADANIPORTS25MAY1240PE",
"last_price": 6.65,
"volume": 478000,
"average_price": 6.39,
"oi": 434000,
"net_change": -15.2,
"total_buy_quantity": 734400,
"total_sell_quantity": 70800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 49,
"last_trade_time": "1747043997563",
"oi_day_high": 488800,
"oi_day_low": 432400
},
"NSE_FO:POWERGRID25MAY315CE": {
"ohlc": {
"open": 5.7,
"high": 6.55,
"low": 5.1,
"close": 5.95
},
"depth": {
"buy": [
{
"quantity": 1800,
"price": 5.9,
"orders": 1
},
{
"quantity": 14400,
"price": 5.85,
"orders": 6
},
{
"quantity": 9000,
"price": 5.8,
"orders": 4
},
{
"quantity": 7200,
"price": 5.75,
"orders": 3
},
{
"quantity": 5400,
"price": 5.7,
"orders": 3
}
],
"sell": [
{
"quantity": 5400,
"price": 5.95,
"orders": 2
},
{
"quantity": 21600,
"price": 6,
"orders": 7
},
{
"quantity": 68400,
"price": 6.05,
"orders": 6
},
{
"quantity": 5400,
"price": 6.1,
"orders": 3
},
{
"quantity": 18000,
"price": 6.15,
"orders": 5
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|132589",
"symbol": "POWERGRID25MAY315CE",
"last_price": 5.95,
"volume": 1308600,
"average_price": 5.71,
"oi": 1612800,
"net_change": 2.15,
"total_buy_quantity": 433800,
"total_sell_quantity": 579600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.8,
"last_trade_time": "1747043962700",
"oi_day_high": 1639800,
"oi_day_low": 1551600
},
"NSE_FO:SUPREMEIND25MAY3500PE": {
"ohlc": {
"open": 90,
"high": 90,
"low": 68,
"close": 69.6
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 62.8,
"orders": 2
},
{
"quantity": 375,
"price": 62.75,
"orders": 1
},
{
"quantity": 500,
"price": 62.6,
"orders": 1
},
{
"quantity": 625,
"price": 60.8,
"orders": 1
},
{
"quantity": 3750,
"price": 60.55,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 90,
"orders": 1
},
{
"quantity": 375,
"price": 91,
"orders": 1
},
{
"quantity": 500,
"price": 101.85,
"orders": 1
},
{
"quantity": 125,
"price": 104,
"orders": 1
},
{
"quantity": 1250,
"price": 115,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|141139",
"symbol": "SUPREMEIND25MAY3500PE",
"last_price": 69.6,
"volume": 4000,
"average_price": 75.62,
"oi": 13500,
"net_change": -80.75,
"total_buy_quantity": 14250,
"total_sell_quantity": 5375,
"lower_circuit_limit": 26.5,
"upper_circuit_limit": 274.2,
"last_trade_time": "1747043722166",
"oi_day_high": 15000,
"oi_day_low": 13500
},
"NSE_FO:MARICO25MAY720CE": {
"ohlc": {
"open": 24.95,
"high": 28.8,
"low": 22.2,
"close": 28.15
},
"depth": {
"buy": [
{
"quantity": 1200,
"price": 27.85,
"orders": 1
},
{
"quantity": 1200,
"price": 27.8,
"orders": 1
},
{
"quantity": 1200,
"price": 27.55,
"orders": 1
},
{
"quantity": 2400,
"price": 27.5,
"orders": 2
},
{
"quantity": 1200,
"price": 26.95,
"orders": 1
}
],
"sell": [
{
"quantity": 2400,
"price": 28.35,
"orders": 2
},
{
"quantity": 1200,
"price": 28.45,
"orders": 1
},
{
"quantity": 1200,
"price": 28.5,
"orders": 1
},
{
"quantity": 1200,
"price": 28.7,
"orders": 1
},
{
"quantity": 1200,
"price": 28.75,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|104182",
"symbol": "MARICO25MAY720CE",
"last_price": 28.15,
"volume": 384000,
"average_price": 25.24,
"oi": 499200,
"net_change": 7.2,
"total_buy_quantity": 122400,
"total_sell_quantity": 136800,
"lower_circuit_limit": 0.95,
"upper_circuit_limit": 40.95,
"last_trade_time": "1747043981532",
"oi_day_high": 576000,
"oi_day_low": 499200
},
"NSE_FO:RBLBANK25MAY197.5PE": {
"ohlc": {
"open": 7.5,
"high": 7.5,
"low": 7.5,
"close": 7.5
},
"depth": {
"buy": [
{
"quantity": 15000,
"price": 2.7,
"orders": 1
},
{
"quantity": 5000,
"price": 2.55,
"orders": 1
},
{
"quantity": 10000,
"price": 2.45,
"orders": 1
},
{
"quantity": 37500,
"price": 1.1,
"orders": 1
},
{
"quantity": 2500,
"price": 0.8,
"orders": 1
}
],
"sell": [
{
"quantity": 25000,
"price": 4.95,
"orders": 1
},
{
"quantity": 5000,
"price": 5,
"orders": 1
},
{
"quantity": 10000,
"price": 5.9,
"orders": 1
},
{
"quantity": 2500,
"price": 6,
"orders": 1
},
{
"quantity": 15000,
"price": 6.8,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|134047",
"symbol": "RBLBANK25MAY197.5PE",
"last_price": 7.5,
"volume": 0,
"average_price": 0,
"oi": 500000,
"net_change": 0,
"total_buy_quantity": 70000,
"total_sell_quantity": 227500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.5,
"last_trade_time": "1746777642000",
"oi_day_high": 512500,
"oi_day_low": 500000
},
"NSE_FO:MCX25MAY6200PE": {
"ohlc": {
"open": 470.05,
"high": 470.05,
"low": 241.5,
"close": 264.05
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 259.15,
"orders": 1
},
{
"quantity": 300,
"price": 259.1,
"orders": 3
},
{
"quantity": 200,
"price": 259.05,
"orders": 1
},
{
"quantity": 100,
"price": 256.05,
"orders": 1
},
{
"quantity": 100,
"price": 256,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 264.7,
"orders": 1
},
{
"quantity": 100,
"price": 264.75,
"orders": 1
},
{
"quantity": 100,
"price": 264.8,
"orders": 1
},
{
"quantity": 200,
"price": 264.85,
"orders": 2
},
{
"quantity": 100,
"price": 266.95,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|105170",
"symbol": "MCX25MAY6200PE",
"last_price": 264.05,
"volume": 90200,
"average_price": 277.74,
"oi": 42100,
"net_change": -317.45,
"total_buy_quantity": 7400,
"total_sell_quantity": 9700,
"lower_circuit_limit": 45.85,
"upper_circuit_limit": 920.85,
"last_trade_time": "1747043954758",
"oi_day_high": 45000,
"oi_day_low": 33900
},
"NSE_FO:IDFCFIRSTB25MAY68CE": {
"ohlc": {
"open": 1.95,
"high": 3,
"low": 1.95,
"close": 2.8
},
"depth": {
"buy": [
{
"quantity": 30000,
"price": 2.8,
"orders": 4
},
{
"quantity": 112500,
"price": 2.75,
"orders": 9
},
{
"quantity": 45000,
"price": 2.7,
"orders": 5
},
{
"quantity": 45000,
"price": 2.65,
"orders": 4
},
{
"quantity": 60000,
"price": 2.6,
"orders": 7
}
],
"sell": [
{
"quantity": 30000,
"price": 2.85,
"orders": 3
},
{
"quantity": 112500,
"price": 2.9,
"orders": 7
},
{
"quantity": 75000,
"price": 2.95,
"orders": 7
},
{
"quantity": 135000,
"price": 3,
"orders": 10
},
{
"quantity": 60000,
"price": 3.05,
"orders": 6
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|91754",
"symbol": "IDFCFIRSTB25MAY68CE",
"last_price": 2.8,
"volume": 10342500,
"average_price": 2.55,
"oi": 7365000,
"net_change": 1.2,
"total_buy_quantity": 2587500,
"total_sell_quantity": 1500000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.6,
"last_trade_time": "1747043985272",
"oi_day_high": 9592500,
"oi_day_low": 7365000
},
"NSE_FO:ONGC25MAY250CE": {
"ohlc": {
"open": 2.8,
"high": 3.8,
"low": 2.4,
"close": 3.6
},
"depth": {
"buy": [
{
"quantity": 98175,
"price": 3.55,
"orders": 11
},
{
"quantity": 65450,
"price": 3.5,
"orders": 10
},
{
"quantity": 65450,
"price": 3.45,
"orders": 14
},
{
"quantity": 32725,
"price": 3.4,
"orders": 10
},
{
"quantity": 28875,
"price": 3.35,
"orders": 9
}
],
"sell": [
{
"quantity": 40425,
"price": 3.65,
"orders": 8
},
{
"quantity": 82775,
"price": 3.7,
"orders": 16
},
{
"quantity": 107800,
"price": 3.75,
"orders": 21
},
{
"quantity": 48125,
"price": 3.8,
"orders": 14
},
{
"quantity": 32725,
"price": 3.85,
"orders": 10
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|111573",
"symbol": "ONGC25MAY250CE",
"last_price": 3.6,
"volume": 13267100,
"average_price": 3.14,
"oi": 9792475,
"net_change": 1.45,
"total_buy_quantity": 1572725,
"total_sell_quantity": 1295525,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.15,
"last_trade_time": "1747043996737",
"oi_day_high": 9911825,
"oi_day_low": 8718325
},
"NSE_FO:AUROPHARMA25MAY1260CE": {
"ohlc": {
"open": 10.55,
"high": 27.5,
"low": 6.8,
"close": 26.15
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 26.05,
"orders": 1
},
{
"quantity": 550,
"price": 25.85,
"orders": 1
},
{
"quantity": 550,
"price": 25.8,
"orders": 1
},
{
"quantity": 550,
"price": 25.6,
"orders": 1
},
{
"quantity": 550,
"price": 25.1,
"orders": 1
}
],
"sell": [
{
"quantity": 550,
"price": 26.6,
"orders": 1
},
{
"quantity": 550,
"price": 26.65,
"orders": 1
},
{
"quantity": 550,
"price": 26.75,
"orders": 1
},
{
"quantity": 1100,
"price": 26.8,
"orders": 1
},
{
"quantity": 550,
"price": 27.2,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|70676",
"symbol": "AUROPHARMA25MAY1260CE",
"last_price": 26.15,
"volume": 1119250,
"average_price": 19.15,
"oi": 606100,
"net_change": 11.6,
"total_buy_quantity": 249700,
"total_sell_quantity": 117150,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 64.8,
"last_trade_time": "1747043965910",
"oi_day_high": 711700,
"oi_day_low": 606100
},
"NSE_FO:ETERNAL25MAY235CE": {
"ohlc": {
"open": 6.2,
"high": 11.2,
"low": 6,
"close": 10.85
},
"depth": {
"buy": [
{
"quantity": 2000,
"price": 10.85,
"orders": 1
},
{
"quantity": 8000,
"price": 10.8,
"orders": 4
},
{
"quantity": 14000,
"price": 10.75,
"orders": 6
},
{
"quantity": 12000,
"price": 10.7,
"orders": 6
},
{
"quantity": 6000,
"price": 10.65,
"orders": 2
}
],
"sell": [
{
"quantity": 10000,
"price": 11,
"orders": 4
},
{
"quantity": 16000,
"price": 11.05,
"orders": 7
},
{
"quantity": 10000,
"price": 11.1,
"orders": 5
},
{
"quantity": 6000,
"price": 11.15,
"orders": 2
},
{
"quantity": 2000,
"price": 11.25,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|146346",
"symbol": "ETERNAL25MAY235CE",
"last_price": 10.85,
"volume": 7298000,
"average_price": 8.52,
"oi": 2060000,
"net_change": 5.5,
"total_buy_quantity": 316000,
"total_sell_quantity": 396000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.15,
"last_trade_time": "1747043997586",
"oi_day_high": 2940000,
"oi_day_low": 2060000
},
"NSE_FO:JSWENERGY25MAY500CE": {
"ohlc": {
"open": 9,
"high": 13,
"low": 9,
"close": 12.8
},
"depth": {
"buy": [
{
"quantity": 2250,
"price": 12.55,
"orders": 3
},
{
"quantity": 1500,
"price": 12.5,
"orders": 2
},
{
"quantity": 11250,
"price": 12.45,
"orders": 4
},
{
"quantity": 1500,
"price": 12.4,
"orders": 1
},
{
"quantity": 750,
"price": 12.35,
"orders": 1
}
],
"sell": [
{
"quantity": 750,
"price": 12.7,
"orders": 1
},
{
"quantity": 750,
"price": 12.75,
"orders": 1
},
{
"quantity": 750,
"price": 12.8,
"orders": 1
},
{
"quantity": 1500,
"price": 12.85,
"orders": 2
},
{
"quantity": 3000,
"price": 12.9,
"orders": 4
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|98578",
"symbol": "JSWENERGY25MAY500CE",
"last_price": 12.8,
"volume": 843000,
"average_price": 11.46,
"oi": 666750,
"net_change": 5.65,
"total_buy_quantity": 598500,
"total_sell_quantity": 195750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.15,
"last_trade_time": "1747043946996",
"oi_day_high": 802500,
"oi_day_low": 666750
},
"NSE_FO:AARTIIND25MAY440PE": {
"ohlc": {
"open": 7,
"high": 8,
"low": 5.65,
"close": 5.9
},
"depth": {
"buy": [
{
"quantity": 2000,
"price": 5.85,
"orders": 2
},
{
"quantity": 9000,
"price": 5.8,
"orders": 5
},
{
"quantity": 6000,
"price": 5.75,
"orders": 2
},
{
"quantity": 1000,
"price": 5.7,
"orders": 1
},
{
"quantity": 2000,
"price": 5.65,
"orders": 2
}
],
"sell": [
{
"quantity": 1000,
"price": 6,
"orders": 1
},
{
"quantity": 4000,
"price": 6.05,
"orders": 3
},
{
"quantity": 2000,
"price": 6.1,
"orders": 2
},
{
"quantity": 3000,
"price": 6.15,
"orders": 2
},
{
"quantity": 1000,
"price": 6.2,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|63461",
"symbol": "AARTIIND25MAY440PE",
"last_price": 5.9,
"volume": 415000,
"average_price": 6.68,
"oi": 594000,
"net_change": -7.3,
"total_buy_quantity": 451000,
"total_sell_quantity": 209000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33.2,
"last_trade_time": "1747043997656",
"oi_day_high": 594000,
"oi_day_low": 521000
},
"NSE_FO:TRENT25MAY5300CE": {
"ohlc": {
"open": 172,
"high": 292.9,
"low": 161,
"close": 287.75
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 287.5,
"orders": 1
},
{
"quantity": 300,
"price": 287.4,
"orders": 3
},
{
"quantity": 200,
"price": 287.05,
"orders": 2
},
{
"quantity": 100,
"price": 287,
"orders": 1
},
{
"quantity": 100,
"price": 286.95,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 290,
"orders": 2
},
{
"quantity": 100,
"price": 291.9,
"orders": 1
},
{
"quantity": 200,
"price": 291.95,
"orders": 2
},
{
"quantity": 100,
"price": 292,
"orders": 1
},
{
"quantity": 100,
"price": 292.1,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|144980",
"symbol": "TRENT25MAY5300CE",
"last_price": 287.75,
"volume": 855900,
"average_price": 211.23,
"oi": 182600,
"net_change": 165.45,
"total_buy_quantity": 24900,
"total_sell_quantity": 17800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 535.65,
"last_trade_time": "1747043987497",
"oi_day_high": 262000,
"oi_day_low": 182600
},
"NSE_FO:BIOCON25MAY325CE": {
"ohlc": {
"open": 15.45,
"high": 15.45,
"low": 7.9,
"close": 13.8
},
"depth": {
"buy": [
{
"quantity": 2500,
"price": 13.75,
"orders": 1
},
{
"quantity": 2500,
"price": 13.65,
"orders": 1
},
{
"quantity": 5000,
"price": 13.6,
"orders": 2
},
{
"quantity": 5000,
"price": 13.55,
"orders": 2
},
{
"quantity": 2500,
"price": 13.5,
"orders": 1
}
],
"sell": [
{
"quantity": 2500,
"price": 13.9,
"orders": 1
},
{
"quantity": 2500,
"price": 13.95,
"orders": 1
},
{
"quantity": 5000,
"price": 14,
"orders": 2
},
{
"quantity": 10000,
"price": 14.05,
"orders": 3
},
{
"quantity": 2500,
"price": 14.1,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|75653",
"symbol": "BIOCON25MAY325CE",
"last_price": 13.8,
"volume": 2457500,
"average_price": 11.7,
"oi": 485000,
"net_change": -1.65,
"total_buy_quantity": 267500,
"total_sell_quantity": 320000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 35.45,
"last_trade_time": "1747043995325",
"oi_day_high": 535000,
"oi_day_low": 385000
},
"NSE_FO:GAIL25MAY192.5CE": {
"ohlc": {
"open": 4.85,
"high": 5.15,
"low": 4.2,
"close": 4.9
},
"depth": {
"buy": [
{
"quantity": 4700,
"price": 4.85,
"orders": 2
},
{
"quantity": 9400,
"price": 4.8,
"orders": 4
},
{
"quantity": 14100,
"price": 4.75,
"orders": 5
},
{
"quantity": 7050,
"price": 4.7,
"orders": 3
},
{
"quantity": 11750,
"price": 4.65,
"orders": 4
}
],
"sell": [
{
"quantity": 16450,
"price": 4.95,
"orders": 6
},
{
"quantity": 14100,
"price": 5,
"orders": 4
},
{
"quantity": 9400,
"price": 5.05,
"orders": 3
},
{
"quantity": 32900,
"price": 5.1,
"orders": 4
},
{
"quantity": 11750,
"price": 5.15,
"orders": 3
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|89329",
"symbol": "GAIL25MAY192.5CE",
"last_price": 4.9,
"volume": 775500,
"average_price": 4.74,
"oi": 857750,
"net_change": 1.15,
"total_buy_quantity": 554600,
"total_sell_quantity": 665050,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.75,
"last_trade_time": "1747043959275",
"oi_day_high": 871850,
"oi_day_low": 829550
},
"NSE_FO:DABUR25MAY490PE": {
"ohlc": {
"open": 22.55,
"high": 23.6,
"low": 15.9,
"close": 15.9
},
"depth": {
"buy": [
{
"quantity": 1250,
"price": 15.7,
"orders": 1
},
{
"quantity": 1250,
"price": 15.65,
"orders": 1
},
{
"quantity": 1250,
"price": 15.5,
"orders": 1
},
{
"quantity": 1250,
"price": 15.3,
"orders": 1
},
{
"quantity": 5000,
"price": 15.2,
"orders": 1
}
],
"sell": [
{
"quantity": 1250,
"price": 16.1,
"orders": 1
},
{
"quantity": 1250,
"price": 16.15,
"orders": 1
},
{
"quantity": 1250,
"price": 16.25,
"orders": 1
},
{
"quantity": 1250,
"price": 16.45,
"orders": 1
},
{
"quantity": 2500,
"price": 16.6,
"orders": 2
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|78119",
"symbol": "DABUR25MAY490PE",
"last_price": 15.9,
"volume": 116250,
"average_price": 19.17,
"oi": 327500,
"net_change": -14.65,
"total_buy_quantity": 137500,
"total_sell_quantity": 175000,
"lower_circuit_limit": 5.1,
"upper_circuit_limit": 50.55,
"last_trade_time": "1747043136696",
"oi_day_high": 366250,
"oi_day_low": 327500
},
"NSE_FO:CROMPTON25MAY345PE": {
"ohlc": {
"open": 21.25,
"high": 21.4,
"low": 16.4,
"close": 16.7
},
"depth": {
"buy": [
{
"quantity": 3600,
"price": 16.05,
"orders": 2
},
{
"quantity": 1800,
"price": 16,
"orders": 1
},
{
"quantity": 7200,
"price": 15.95,
"orders": 1
},
{
"quantity": 12600,
"price": 15.45,
"orders": 2
},
{
"quantity": 9000,
"price": 15.25,
"orders": 1
}
],
"sell": [
{
"quantity": 1800,
"price": 17.3,
"orders": 1
},
{
"quantity": 3600,
"price": 17.35,
"orders": 1
},
{
"quantity": 3600,
"price": 17.65,
"orders": 1
},
{
"quantity": 5400,
"price": 17.95,
"orders": 1
},
{
"quantity": 18000,
"price": 18.2,
"orders": 2
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|83404",
"symbol": "CROMPTON25MAY345PE",
"last_price": 16.7,
"volume": 99000,
"average_price": 19.15,
"oi": 59400,
"net_change": -12.7,
"total_buy_quantity": 108000,
"total_sell_quantity": 196200,
"lower_circuit_limit": 7.3,
"upper_circuit_limit": 49.4,
"last_trade_time": "1747043030416",
"oi_day_high": 70200,
"oi_day_low": 55800
},
"NSE_FO:ABFRL25MAY275CE": {
"ohlc": {
"open": 4.15,
"high": 5.9,
"low": 2.95,
"close": 5.4
},
"depth": {
"buy": [
{
"quantity": 7800,
"price": 5.6,
"orders": 3
},
{
"quantity": 5200,
"price": 5.55,
"orders": 2
},
{
"quantity": 7800,
"price": 5.5,
"orders": 3
},
{
"quantity": 13000,
"price": 5.45,
"orders": 4
},
{
"quantity": 5200,
"price": 5.4,
"orders": 2
}
],
"sell": [
{
"quantity": 7800,
"price": 5.8,
"orders": 3
},
{
"quantity": 5200,
"price": 5.85,
"orders": 2
},
{
"quantity": 5200,
"price": 5.9,
"orders": 2
},
{
"quantity": 7800,
"price": 5.95,
"orders": 2
},
{
"quantity": 31200,
"price": 6,
"orders": 5
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|65571",
"symbol": "ABFRL25MAY275CE",
"last_price": 5.4,
"volume": 1614600,
"average_price": 4.44,
"oi": 811200,
"net_change": 3.05,
"total_buy_quantity": 715000,
"total_sell_quantity": 512200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.35,
"last_trade_time": "1747043846060",
"oi_day_high": 1047800,
"oi_day_low": 761800
},
"NSE_FO:VEDL25MAY420CE": {
"ohlc": {
"open": 12.8,
"high": 25.5,
"low": 12.8,
"close": 23.45
},
"depth": {
"buy": [
{
"quantity": 1150,
"price": 23.45,
"orders": 1
},
{
"quantity": 1150,
"price": 23.4,
"orders": 1
},
{
"quantity": 1150,
"price": 23.35,
"orders": 1
},
{
"quantity": 9200,
"price": 23.3,
"orders": 3
},
{
"quantity": 3450,
"price": 23.25,
"orders": 3
}
],
"sell": [
{
"quantity": 5750,
"price": 23.7,
"orders": 5
},
{
"quantity": 2300,
"price": 23.75,
"orders": 2
},
{
"quantity": 2300,
"price": 23.8,
"orders": 2
},
{
"quantity": 1150,
"price": 23.85,
"orders": 1
},
{
"quantity": 3450,
"price": 23.9,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|139761",
"symbol": "VEDL25MAY420CE",
"last_price": 23.45,
"volume": 9869300,
"average_price": 18.61,
"oi": 3568450,
"net_change": 13.95,
"total_buy_quantity": 253000,
"total_sell_quantity": 242650,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 35.4,
"last_trade_time": "1747043993983",
"oi_day_high": 4713850,
"oi_day_low": 3568450
},
"NSE_FO:BRITANNIA25MAY5450PE": {
"ohlc": {
"open": 93.6,
"high": 132.1,
"low": 39.55,
"close": 39
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 39,
"orders": 1
},
{
"quantity": 200,
"price": 37.65,
"orders": 1
},
{
"quantity": 100,
"price": 37.5,
"orders": 1
},
{
"quantity": 100,
"price": 37.45,
"orders": 1
},
{
"quantity": 100,
"price": 36.15,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 39.8,
"orders": 1
},
{
"quantity": 100,
"price": 39.9,
"orders": 1
},
{
"quantity": 200,
"price": 39.95,
"orders": 1
},
{
"quantity": 100,
"price": 40.35,
"orders": 1
},
{
"quantity": 100,
"price": 40.4,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|76987",
"symbol": "BRITANNIA25MAY5450PE",
"last_price": 39,
"volume": 116800,
"average_price": 76.47,
"oi": 50100,
"net_change": -94.55,
"total_buy_quantity": 14900,
"total_sell_quantity": 27600,
"lower_circuit_limit": 2.7,
"upper_circuit_limit": 237.05,
"last_trade_time": "1747043985486",
"oi_day_high": 50700,
"oi_day_low": 35600
},
"NSE_FO:INDHOTEL25MAY820PE": {
"ohlc": {
"open": 55.65,
"high": 68.75,
"low": 52.2,
"close": 52.65
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 52.85,
"orders": 1
},
{
"quantity": 1000,
"price": 52.8,
"orders": 1
},
{
"quantity": 1000,
"price": 52.45,
"orders": 1
},
{
"quantity": 1000,
"price": 52.4,
"orders": 1
},
{
"quantity": 1000,
"price": 51.5,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 53.2,
"orders": 1
},
{
"quantity": 1000,
"price": 53.25,
"orders": 1
},
{
"quantity": 1000,
"price": 53.45,
"orders": 1
},
{
"quantity": 1000,
"price": 54.35,
"orders": 1
},
{
"quantity": 1000,
"price": 57.05,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|93232",
"symbol": "INDHOTEL25MAY820PE",
"last_price": 52.65,
"volume": 62000,
"average_price": 58.49,
"oi": 175000,
"net_change": -51.2,
"total_buy_quantity": 99000,
"total_sell_quantity": 80000,
"lower_circuit_limit": 28.95,
"upper_circuit_limit": 146.3,
"last_trade_time": "1747043978528",
"oi_day_high": 186000,
"oi_day_low": 170000
},
"NSE_FO:SOLARINDS25MAY13250CE": {
"ohlc": {
"open": 567.05,
"high": 596.85,
"low": 404.5,
"close": 540
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 530.3,
"orders": 1
},
{
"quantity": 75,
"price": 530.25,
"orders": 1
},
{
"quantity": 150,
"price": 530.05,
"orders": 1
},
{
"quantity": 750,
"price": 491.75,
"orders": 1
},
{
"quantity": 525,
"price": 491.1,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 559.8,
"orders": 2
},
{
"quantity": 75,
"price": 559.85,
"orders": 1
},
{
"quantity": 150,
"price": 559.95,
"orders": 1
},
{
"quantity": 225,
"price": 603.05,
"orders": 1
},
{
"quantity": 300,
"price": 608.2,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|138654",
"symbol": "SOLARINDS25MAY13250CE",
"last_price": 540,
"volume": 14325,
"average_price": 512.5,
"oi": 9600,
"net_change": -130,
"total_buy_quantity": 4425,
"total_sell_quantity": 3975,
"lower_circuit_limit": 86.05,
"upper_circuit_limit": 1253.95,
"last_trade_time": "1747043543115",
"oi_day_high": 10125,
"oi_day_low": 7125
},
"NSE_FO:SHREECEM25MAY30750PE": {
"ohlc": {
"open": 1922.75,
"high": 1922.75,
"low": 1922.75,
"close": 1922.75
},
"depth": {
"buy": [
{
"quantity": 25,
"price": 841.6,
"orders": 1
},
{
"quantity": 100,
"price": 841.55,
"orders": 1
},
{
"quantity": 250,
"price": 775.9,
"orders": 1
},
{
"quantity": 75,
"price": 769.9,
"orders": 1
},
{
"quantity": 125,
"price": 754.75,
"orders": 1
}
],
"sell": [
{
"quantity": 75,
"price": 1234.65,
"orders": 1
},
{
"quantity": 25,
"price": 1234.7,
"orders": 1
},
{
"quantity": 75,
"price": 1323.3,
"orders": 1
},
{
"quantity": 100,
"price": 1381.45,
"orders": 1
},
{
"quantity": 250,
"price": 1520.1,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|136589",
"symbol": "SHREECEM25MAY30750PE",
"last_price": 1922.75,
"volume": 0,
"average_price": 0,
"oi": 675,
"net_change": 0,
"total_buy_quantity": 825,
"total_sell_quantity": 900,
"lower_circuit_limit": 112.65,
"upper_circuit_limit": 2639.55,
"last_trade_time": "1746169644000",
"oi_day_high": 1350,
"oi_day_low": 200
},
"NSE_FO:CUMMINSIND25MAY2950CE": {
"ohlc": {
"open": 55.15,
"high": 67.1,
"low": 39.95,
"close": 59.45
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 59.3,
"orders": 1
},
{
"quantity": 150,
"price": 59.15,
"orders": 1
},
{
"quantity": 150,
"price": 58.7,
"orders": 1
},
{
"quantity": 450,
"price": 58.65,
"orders": 2
},
{
"quantity": 150,
"price": 58.6,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 59.8,
"orders": 2
},
{
"quantity": 450,
"price": 60.25,
"orders": 2
},
{
"quantity": 150,
"price": 60.8,
"orders": 1
},
{
"quantity": 300,
"price": 61.1,
"orders": 1
},
{
"quantity": 300,
"price": 61.15,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|83868",
"symbol": "CUMMINSIND25MAY2950CE",
"last_price": 59.45,
"volume": 77100,
"average_price": 54.7,
"oi": 34050,
"net_change": 27,
"total_buy_quantity": 34500,
"total_sell_quantity": 24900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 169.95,
"last_trade_time": "1747043898160",
"oi_day_high": 50250,
"oi_day_low": 34050
},
"NSE_FO:INFY25MAY1480CE": {
"ohlc": {
"open": 71.5,
"high": 160.5,
"low": 71.5,
"close": 154.05
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 151.7,
"orders": 1
},
{
"quantity": 400,
"price": 151.65,
"orders": 1
},
{
"quantity": 400,
"price": 151.6,
"orders": 1
},
{
"quantity": 1200,
"price": 151.5,
"orders": 1
},
{
"quantity": 800,
"price": 151.45,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 154,
"orders": 1
},
{
"quantity": 800,
"price": 154.05,
"orders": 2
},
{
"quantity": 400,
"price": 155.4,
"orders": 1
},
{
"quantity": 800,
"price": 155.55,
"orders": 1
},
{
"quantity": 400,
"price": 155.6,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|95139",
"symbol": "INFY25MAY1480CE",
"last_price": 154.05,
"volume": 565200,
"average_price": 108.54,
"oi": 466000,
"net_change": 96.3,
"total_buy_quantity": 47200,
"total_sell_quantity": 44800,
"lower_circuit_limit": 12.4,
"upper_circuit_limit": 255.6,
"last_trade_time": "1747043947415",
"oi_day_high": 593200,
"oi_day_low": 466000
},
"NSE_FO:ADANIENSOL25MAY960PE": {
"ohlc": {
"open": 90.65,
"high": 90.65,
"low": 74.1,
"close": 74.6
},
"depth": {
"buy": [
{
"quantity": 1250,
"price": 74.4,
"orders": 2
},
{
"quantity": 625,
"price": 73.8,
"orders": 1
},
{
"quantity": 625,
"price": 73.5,
"orders": 1
},
{
"quantity": 625,
"price": 71.05,
"orders": 1
},
{
"quantity": 1875,
"price": 71,
"orders": 1
}
],
"sell": [
{
"quantity": 625,
"price": 75.5,
"orders": 1
},
{
"quantity": 625,
"price": 75.55,
"orders": 1
},
{
"quantity": 625,
"price": 75.85,
"orders": 1
},
{
"quantity": 625,
"price": 75.9,
"orders": 1
},
{
"quantity": 1250,
"price": 75.95,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|64327",
"symbol": "ADANIENSOL25MAY960PE",
"last_price": 74.6,
"volume": 12500,
"average_price": 83.97,
"oi": 170000,
"net_change": -60.85,
"total_buy_quantity": 57500,
"total_sell_quantity": 55625,
"lower_circuit_limit": 18.05,
"upper_circuit_limit": 206.85,
"last_trade_time": "1747043744883",
"oi_day_high": 171250,
"oi_day_low": 169375
},
"NSE_FO:LT25MAY3300PE": {
"ohlc": {
"open": 17.05,
"high": 21.85,
"low": 6.7,
"close": 6.7
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 6.65,
"orders": 2
},
{
"quantity": 900,
"price": 6.6,
"orders": 6
},
{
"quantity": 750,
"price": 6.55,
"orders": 4
},
{
"quantity": 450,
"price": 6.5,
"orders": 3
},
{
"quantity": 900,
"price": 6.45,
"orders": 5
}
],
"sell": [
{
"quantity": 150,
"price": 6.7,
"orders": 1
},
{
"quantity": 600,
"price": 6.75,
"orders": 3
},
{
"quantity": 1050,
"price": 6.8,
"orders": 5
},
{
"quantity": 900,
"price": 6.85,
"orders": 5
},
{
"quantity": 1800,
"price": 6.9,
"orders": 8
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|101855",
"symbol": "LT25MAY3300PE",
"last_price": 6.7,
"volume": 769200,
"average_price": 9.1,
"oi": 518700,
"net_change": -27.4,
"total_buy_quantity": 214500,
"total_sell_quantity": 76050,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 78.5,
"last_trade_time": "1747043999358",
"oi_day_high": 522900,
"oi_day_low": 454800
},
"NSE_FO:RAMCOCEM25MAY990CE": {
"ohlc": {
"open": 21,
"high": 21.35,
"low": 21,
"close": 21.35
},
"depth": {
"buy": [
{
"quantity": 850,
"price": 17.65,
"orders": 1
},
{
"quantity": 25500,
"price": 17.6,
"orders": 1
},
{
"quantity": 2550,
"price": 16.5,
"orders": 1
},
{
"quantity": 25500,
"price": 13.35,
"orders": 1
},
{
"quantity": 3400,
"price": 10.75,
"orders": 1
}
],
"sell": [
{
"quantity": 850,
"price": 31.5,
"orders": 1
},
{
"quantity": 4250,
"price": 31.55,
"orders": 1
},
{
"quantity": 1700,
"price": 32.3,
"orders": 1
},
{
"quantity": 8500,
"price": 32.55,
"orders": 1
},
{
"quantity": 5950,
"price": 33,
"orders": 2
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|134002",
"symbol": "RAMCOCEM25MAY990CE",
"last_price": 21.35,
"volume": 3400,
"average_price": 21.08,
"oi": 20400,
"net_change": 3.45,
"total_buy_quantity": 127500,
"total_sell_quantity": 55250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 37.9,
"last_trade_time": "1747042968998",
"oi_day_high": 21250,
"oi_day_low": 20400
},
"NSE_FO:ULTRACEMCO25MAY12200CE": {
"ohlc": {
"open": 85,
"high": 100,
"low": 57.05,
"close": 95
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 94.7,
"orders": 1
},
{
"quantity": 100,
"price": 94.65,
"orders": 2
},
{
"quantity": 50,
"price": 94.5,
"orders": 1
},
{
"quantity": 50,
"price": 94.45,
"orders": 1
},
{
"quantity": 50,
"price": 94.1,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 96.15,
"orders": 2
},
{
"quantity": 600,
"price": 96.2,
"orders": 1
},
{
"quantity": 50,
"price": 96.6,
"orders": 1
},
{
"quantity": 50,
"price": 96.65,
"orders": 1
},
{
"quantity": 50,
"price": 96.7,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|137113",
"symbol": "ULTRACEMCO25MAY12200CE",
"last_price": 95,
"volume": 125100,
"average_price": 76.52,
"oi": 140750,
"net_change": 49.45,
"total_buy_quantity": 12850,
"total_sell_quantity": 13950,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 340.25,
"last_trade_time": "1747043989149",
"oi_day_high": 154650,
"oi_day_low": 140750
},
"NSE_FO:TCS25MAY3400PE": {
"ohlc": {
"open": 45,
"high": 45,
"low": 10.3,
"close": 10.5
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 10.6,
"orders": 4
},
{
"quantity": 1050,
"price": 10.55,
"orders": 4
},
{
"quantity": 1225,
"price": 10.5,
"orders": 5
},
{
"quantity": 1225,
"price": 10.45,
"orders": 5
},
{
"quantity": 1050,
"price": 10.4,
"orders": 4
}
],
"sell": [
{
"quantity": 350,
"price": 10.85,
"orders": 1
},
{
"quantity": 1050,
"price": 10.9,
"orders": 5
},
{
"quantity": 1225,
"price": 10.95,
"orders": 5
},
{
"quantity": 1400,
"price": 11,
"orders": 4
},
{
"quantity": 875,
"price": 11.05,
"orders": 3
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|131753",
"symbol": "TCS25MAY3400PE",
"last_price": 10.5,
"volume": 1161300,
"average_price": 17.27,
"oi": 539000,
"net_change": -47.7,
"total_buy_quantity": 205100,
"total_sell_quantity": 53025,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 110.75,
"last_trade_time": "1747043993570",
"oi_day_high": 580825,
"oi_day_low": 500500
},
"NSE_FO:POLYCAB25MAY5500PE": {
"ohlc": {
"open": 45,
"high": 52.7,
"low": 31.35,
"close": 34
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 33.55,
"orders": 2
},
{
"quantity": 125,
"price": 33.3,
"orders": 1
},
{
"quantity": 125,
"price": 32.95,
"orders": 1
},
{
"quantity": 250,
"price": 32.85,
"orders": 2
},
{
"quantity": 125,
"price": 32.15,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 33.95,
"orders": 1
},
{
"quantity": 2875,
"price": 34,
"orders": 1
},
{
"quantity": 125,
"price": 34.9,
"orders": 1
},
{
"quantity": 250,
"price": 34.95,
"orders": 2
},
{
"quantity": 125,
"price": 35,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|131658",
"symbol": "POLYCAB25MAY5500PE",
"last_price": 34,
"volume": 174375,
"average_price": 39.17,
"oi": 164125,
"net_change": -62.25,
"total_buy_quantity": 38250,
"total_sell_quantity": 26500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 232.25,
"last_trade_time": "1747043967973",
"oi_day_high": 166625,
"oi_day_low": 142000
},
"NSE_FO:GRANULES25MAY480PE": {
"ohlc": {
"open": 46.5,
"high": 46.5,
"low": 26.9,
"close": 28.45
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 27.25,
"orders": 1
},
{
"quantity": 1000,
"price": 27.2,
"orders": 1
},
{
"quantity": 1000,
"price": 27.15,
"orders": 1
},
{
"quantity": 1000,
"price": 27.1,
"orders": 1
},
{
"quantity": 1000,
"price": 26.5,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 28.3,
"orders": 1
},
{
"quantity": 1000,
"price": 28.35,
"orders": 1
},
{
"quantity": 1000,
"price": 28.4,
"orders": 1
},
{
"quantity": 1000,
"price": 28.45,
"orders": 1
},
{
"quantity": 1000,
"price": 28.75,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|84330",
"symbol": "GRANULES25MAY480PE",
"last_price": 28.45,
"volume": 123000,
"average_price": 32.99,
"oi": 225000,
"net_change": -15.65,
"total_buy_quantity": 60000,
"total_sell_quantity": 125000,
"lower_circuit_limit": 18.6,
"upper_circuit_limit": 69.6,
"last_trade_time": "1747043828549",
"oi_day_high": 225000,
"oi_day_low": 214000
},
"NSE_FO:DIVISLAB25MAY6200CE": {
"ohlc": {
"open": 170.05,
"high": 170.05,
"low": 107.15,
"close": 149
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 147.75,
"orders": 1
},
{
"quantity": 100,
"price": 147.7,
"orders": 1
},
{
"quantity": 300,
"price": 147.05,
"orders": 1
},
{
"quantity": 100,
"price": 147,
"orders": 1
},
{
"quantity": 100,
"price": 146.85,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 149.35,
"orders": 1
},
{
"quantity": 300,
"price": 149.45,
"orders": 1
},
{
"quantity": 600,
"price": 149.5,
"orders": 1
},
{
"quantity": 400,
"price": 149.95,
"orders": 2
},
{
"quantity": 1400,
"price": 150,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|79682",
"symbol": "DIVISLAB25MAY6200CE",
"last_price": 149,
"volume": 198600,
"average_price": 139.88,
"oi": 166500,
"net_change": -21.05,
"total_buy_quantity": 21500,
"total_sell_quantity": 26600,
"lower_circuit_limit": 46.6,
"upper_circuit_limit": 293.5,
"last_trade_time": "1747043995082",
"oi_day_high": 170500,
"oi_day_low": 131200
},
"NSE_FO:HAVELLS25MAY1600CE": {
"ohlc": {
"open": 28.45,
"high": 31.8,
"low": 20,
"close": 31.3
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 31.2,
"orders": 2
},
{
"quantity": 2000,
"price": 31.15,
"orders": 1
},
{
"quantity": 500,
"price": 31.1,
"orders": 1
},
{
"quantity": 1000,
"price": 31.05,
"orders": 2
},
{
"quantity": 2000,
"price": 31,
"orders": 2
}
],
"sell": [
{
"quantity": 500,
"price": 31.55,
"orders": 1
},
{
"quantity": 500,
"price": 31.6,
"orders": 1
},
{
"quantity": 2000,
"price": 31.65,
"orders": 4
},
{
"quantity": 500,
"price": 31.7,
"orders": 1
},
{
"quantity": 2500,
"price": 31.75,
"orders": 4
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|86047",
"symbol": "HAVELLS25MAY1600CE",
"last_price": 31.3,
"volume": 782000,
"average_price": 26.57,
"oi": 658000,
"net_change": 10.7,
"total_buy_quantity": 403500,
"total_sell_quantity": 109000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 47.9,
"last_trade_time": "1747043989739",
"oi_day_high": 696000,
"oi_day_low": 593000
},
"NSE_FO:BANKBARODA25MAY252.5CE": {
"ohlc": {
"open": 0.5,
"high": 0.6,
"low": 0.45,
"close": 0.6
},
"depth": {
"buy": [
{
"quantity": 55575,
"price": 0.55,
"orders": 7
},
{
"quantity": 108225,
"price": 0.5,
"orders": 12
},
{
"quantity": 46800,
"price": 0.45,
"orders": 10
},
{
"quantity": 108225,
"price": 0.4,
"orders": 4
},
{
"quantity": 8775,
"price": 0.35,
"orders": 1
}
],
"sell": [
{
"quantity": 73125,
"price": 0.6,
"orders": 12
},
{
"quantity": 140400,
"price": 0.65,
"orders": 6
},
{
"quantity": 49725,
"price": 0.7,
"orders": 4
},
{
"quantity": 43875,
"price": 0.75,
"orders": 5
},
{
"quantity": 8775,
"price": 0.8,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|73652",
"symbol": "BANKBARODA25MAY252.5CE",
"last_price": 0.6,
"volume": 766350,
"average_price": 0.5,
"oi": 1392300,
"net_change": 0.15,
"total_buy_quantity": 824850,
"total_sell_quantity": 813150,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.45,
"last_trade_time": "1747043804915",
"oi_day_high": 1564875,
"oi_day_low": 1392300
},
"NSE_FO:PETRONET25MAY315PE": {
"ohlc": {
"open": 10.75,
"high": 11.45,
"low": 8.5,
"close": 8.55
},
"depth": {
"buy": [
{
"quantity": 1500,
"price": 8.55,
"orders": 1
},
{
"quantity": 3000,
"price": 8.5,
"orders": 2
},
{
"quantity": 6000,
"price": 8.45,
"orders": 3
},
{
"quantity": 1500,
"price": 8.4,
"orders": 1
},
{
"quantity": 1500,
"price": 8.35,
"orders": 1
}
],
"sell": [
{
"quantity": 3000,
"price": 8.65,
"orders": 2
},
{
"quantity": 3000,
"price": 8.9,
"orders": 2
},
{
"quantity": 6000,
"price": 8.95,
"orders": 3
},
{
"quantity": 1500,
"price": 9.05,
"orders": 1
},
{
"quantity": 16500,
"price": 9.1,
"orders": 3
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|128355",
"symbol": "PETRONET25MAY315PE",
"last_price": 8.55,
"volume": 225000,
"average_price": 9.7,
"oi": 232500,
"net_change": -5.8,
"total_buy_quantity": 274500,
"total_sell_quantity": 276000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 34.35,
"last_trade_time": "1747043958805",
"oi_day_high": 232500,
"oi_day_low": 202500
},
"NSE_FO:NAUKRI25MAY1440CE": {
"ohlc": {
"open": 39.75,
"high": 89.8,
"low": 32,
"close": 68.75
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 68.8,
"orders": 1
},
{
"quantity": 1125,
"price": 68.75,
"orders": 1
},
{
"quantity": 750,
"price": 68.1,
"orders": 2
},
{
"quantity": 750,
"price": 68.05,
"orders": 1
},
{
"quantity": 375,
"price": 67.45,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 69.95,
"orders": 1
},
{
"quantity": 2625,
"price": 70,
"orders": 1
},
{
"quantity": 375,
"price": 71.3,
"orders": 1
},
{
"quantity": 750,
"price": 71.35,
"orders": 2
},
{
"quantity": 750,
"price": 71.4,
"orders": 2
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|107838",
"symbol": "NAUKRI25MAY1440CE",
"last_price": 68.75,
"volume": 817125,
"average_price": 58.23,
"oi": 291000,
"net_change": 43.35,
"total_buy_quantity": 61125,
"total_sell_quantity": 47625,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 188.6,
"last_trade_time": "1747043981227",
"oi_day_high": 298125,
"oi_day_low": 254250
},
"NSE_FO:CDSL25MAY1360PE": {
"ohlc": {
"open": 70.05,
"high": 70.05,
"low": 70,
"close": 70
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 71.05,
"orders": 1
},
{
"quantity": 700,
"price": 71,
"orders": 1
},
{
"quantity": 350,
"price": 70,
"orders": 1
},
{
"quantity": 350,
"price": 69,
"orders": 1
},
{
"quantity": 350,
"price": 61,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 141.05,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|73439",
"symbol": "CDSL25MAY1360PE",
"last_price": 70,
"volume": 1750,
"average_price": 70.01,
"oi": 140350,
"net_change": -50,
"total_buy_quantity": 2800,
"total_sell_quantity": 350,
"lower_circuit_limit": 21.7,
"upper_circuit_limit": 229.5,
"last_trade_time": "1747039337004",
"oi_day_high": 140350,
"oi_day_low": 140350
},
"NSE_FO:TVSMOTOR25MAY2780PE": {
"ohlc": {
"open": 76.75,
"high": 91.3,
"low": 68.95,
"close": 70.95
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 70,
"orders": 2
},
{
"quantity": 350,
"price": 68.7,
"orders": 1
},
{
"quantity": 700,
"price": 68.65,
"orders": 2
},
{
"quantity": 350,
"price": 68.1,
"orders": 1
},
{
"quantity": 350,
"price": 68.05,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 70.8,
"orders": 1
},
{
"quantity": 350,
"price": 70.95,
"orders": 1
},
{
"quantity": 350,
"price": 71,
"orders": 1
},
{
"quantity": 350,
"price": 71.3,
"orders": 1
},
{
"quantity": 350,
"price": 71.9,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|145099",
"symbol": "TVSMOTOR25MAY2780PE",
"last_price": 70.95,
"volume": 61250,
"average_price": 75.89,
"oi": 50050,
"net_change": -66,
"total_buy_quantity": 46200,
"total_sell_quantity": 50750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 236,
"last_trade_time": "1747043997124",
"oi_day_high": 50050,
"oi_day_low": 43400
},
"NSE_FO:TATACOMM25MAY1600PE": {
"ohlc": {
"open": 86.15,
"high": 86.2,
"low": 52.1,
"close": 54
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 51.45,
"orders": 2
},
{
"quantity": 250,
"price": 51.4,
"orders": 1
},
{
"quantity": 250,
"price": 51.35,
"orders": 1
},
{
"quantity": 500,
"price": 51.1,
"orders": 1
},
{
"quantity": 500,
"price": 51.05,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 53.15,
"orders": 1
},
{
"quantity": 250,
"price": 53.3,
"orders": 1
},
{
"quantity": 500,
"price": 53.9,
"orders": 1
},
{
"quantity": 500,
"price": 53.95,
"orders": 1
},
{
"quantity": 500,
"price": 57.45,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|127025",
"symbol": "TATACOMM25MAY1600PE",
"last_price": 54,
"volume": 27750,
"average_price": 62.08,
"oi": 163250,
"net_change": -44.1,
"total_buy_quantity": 17500,
"total_sell_quantity": 35500,
"lower_circuit_limit": 36.85,
"upper_circuit_limit": 159.35,
"last_trade_time": "1747043940514",
"oi_day_high": 163750,
"oi_day_low": 160250
},
"NSE_FO:HEROMOTOCO25MAY3950PE": {
"ohlc": {
"open": 128.25,
"high": 128.25,
"low": 86.6,
"close": 88
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 82.7,
"orders": 2
},
{
"quantity": 150,
"price": 82.65,
"orders": 1
},
{
"quantity": 150,
"price": 82.55,
"orders": 1
},
{
"quantity": 150,
"price": 82.2,
"orders": 1
},
{
"quantity": 150,
"price": 81.9,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 89.8,
"orders": 1
},
{
"quantity": 150,
"price": 89.85,
"orders": 1
},
{
"quantity": 150,
"price": 91.95,
"orders": 1
},
{
"quantity": 150,
"price": 92,
"orders": 1
},
{
"quantity": 150,
"price": 95.3,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|95375",
"symbol": "HEROMOTOCO25MAY3950PE",
"last_price": 88,
"volume": 92700,
"average_price": 108.21,
"oi": 61800,
"net_change": -90.45,
"total_buy_quantity": 22800,
"total_sell_quantity": 26700,
"lower_circuit_limit": 19.35,
"upper_circuit_limit": 292.2,
"last_trade_time": "1747043971065",
"oi_day_high": 62850,
"oi_day_low": 46050
},
"NSE_FO:AUBANK25MAY680PE": {
"ohlc": {
"open": 12.7,
"high": 13.55,
"low": 10.35,
"close": 10.7
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 10.6,
"orders": 1
},
{
"quantity": 2000,
"price": 10.55,
"orders": 2
},
{
"quantity": 2000,
"price": 10.5,
"orders": 2
},
{
"quantity": 1000,
"price": 10.45,
"orders": 1
},
{
"quantity": 1000,
"price": 10.4,
"orders": 1
}
],
"sell": [
{
"quantity": 2000,
"price": 10.75,
"orders": 2
},
{
"quantity": 1000,
"price": 10.8,
"orders": 1
},
{
"quantity": 1000,
"price": 10.9,
"orders": 1
},
{
"quantity": 3000,
"price": 10.95,
"orders": 2
},
{
"quantity": 3000,
"price": 11,
"orders": 3
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|68661",
"symbol": "AUBANK25MAY680PE",
"last_price": 10.7,
"volume": 574000,
"average_price": 11.52,
"oi": 392000,
"net_change": -9.2,
"total_buy_quantity": 215000,
"total_sell_quantity": 196000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 39.9,
"last_trade_time": "1747043974716",
"oi_day_high": 450000,
"oi_day_low": 383000
},
"NSE_FO:VBL25MAY530PE": {
"ohlc": {
"open": 30.25,
"high": 30.25,
"low": 21.7,
"close": 23.15
},
"depth": {
"buy": [
{
"quantity": 875,
"price": 22.9,
"orders": 1
},
{
"quantity": 1750,
"price": 22.85,
"orders": 1
},
{
"quantity": 1750,
"price": 22.45,
"orders": 1
},
{
"quantity": 1750,
"price": 22.3,
"orders": 2
},
{
"quantity": 1750,
"price": 22.25,
"orders": 2
}
],
"sell": [
{
"quantity": 875,
"price": 23.45,
"orders": 1
},
{
"quantity": 875,
"price": 23.9,
"orders": 1
},
{
"quantity": 875,
"price": 24.9,
"orders": 1
},
{
"quantity": 2625,
"price": 24.95,
"orders": 1
},
{
"quantity": 13125,
"price": 28.15,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|145748",
"symbol": "VBL25MAY530PE",
"last_price": 23.15,
"volume": 237125,
"average_price": 25.42,
"oi": 400750,
"net_change": -15.1,
"total_buy_quantity": 70000,
"total_sell_quantity": 67375,
"lower_circuit_limit": 13.65,
"upper_circuit_limit": 62.85,
"last_trade_time": "1747043918222",
"oi_day_high": 434875,
"oi_day_low": 400750
},
"NSE_FO:BANKINDIA25MAY119CE": {
"ohlc": {
"open": 2.25,
"high": 2.25,
"low": 1.05,
"close": 1.2
},
"depth": {
"buy": [
{
"quantity": 19300,
"price": 1.15,
"orders": 3
},
{
"quantity": 43425,
"price": 1.1,
"orders": 4
},
{
"quantity": 38600,
"price": 1.05,
"orders": 3
},
{
"quantity": 28950,
"price": 1,
"orders": 2
},
{
"quantity": 53075,
"price": 0.95,
"orders": 3
}
],
"sell": [
{
"quantity": 38600,
"price": 1.25,
"orders": 6
},
{
"quantity": 19300,
"price": 1.3,
"orders": 3
},
{
"quantity": 28950,
"price": 1.35,
"orders": 4
},
{
"quantity": 28950,
"price": 1.4,
"orders": 2
},
{
"quantity": 4825,
"price": 1.45,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|74051",
"symbol": "BANKINDIA25MAY119CE",
"last_price": 1.2,
"volume": 236425,
"average_price": 1.28,
"oi": 453550,
"net_change": -0.6,
"total_buy_quantity": 675500,
"total_sell_quantity": 646550,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.8,
"last_trade_time": "1747043939961",
"oi_day_high": 453550,
"oi_day_low": 366700
},
"NSE_FO:OBEROIRLTY25MAY1680PE": {
"ohlc": {
"open": 108.3,
"high": 108.3,
"low": 83.05,
"close": 83.05
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 81.2,
"orders": 1
},
{
"quantity": 700,
"price": 81.05,
"orders": 1
},
{
"quantity": 350,
"price": 80.55,
"orders": 1
},
{
"quantity": 1750,
"price": 76.55,
"orders": 1
},
{
"quantity": 3500,
"price": 75.55,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 83.65,
"orders": 1
},
{
"quantity": 350,
"price": 83.7,
"orders": 1
},
{
"quantity": 700,
"price": 83.95,
"orders": 1
},
{
"quantity": 350,
"price": 84.5,
"orders": 1
},
{
"quantity": 350,
"price": 84.55,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|110847",
"symbol": "OBEROIRLTY25MAY1680PE",
"last_price": 83.05,
"volume": 8050,
"average_price": 97.83,
"oi": 19950,
"net_change": -84.35,
"total_buy_quantity": 13300,
"total_sell_quantity": 29050,
"lower_circuit_limit": 37.5,
"upper_circuit_limit": 251.75,
"last_trade_time": "1747043867013",
"oi_day_high": 20300,
"oi_day_low": 19250
},
"NSE_FO:MGL25MAY1320CE": {
"ohlc": {
"open": 90.3,
"high": 95.7,
"low": 88.1,
"close": 95.7
},
"depth": {
"buy": [
{
"quantity": 1200,
"price": 98.1,
"orders": 1
},
{
"quantity": 800,
"price": 98.05,
"orders": 1
},
{
"quantity": 2400,
"price": 90.9,
"orders": 3
},
{
"quantity": 1200,
"price": 90.85,
"orders": 1
},
{
"quantity": 4000,
"price": 89.9,
"orders": 1
}
],
"sell": [
{
"quantity": 800,
"price": 112.55,
"orders": 2
},
{
"quantity": 800,
"price": 112.6,
"orders": 1
},
{
"quantity": 400,
"price": 112.7,
"orders": 1
},
{
"quantity": 400,
"price": 112.8,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|105645",
"symbol": "MGL25MAY1320CE",
"last_price": 95.7,
"volume": 2000,
"average_price": 91.28,
"oi": 28400,
"net_change": 19.55,
"total_buy_quantity": 34800,
"total_sell_quantity": 2400,
"lower_circuit_limit": 10.3,
"upper_circuit_limit": 142,
"last_trade_time": "1747034407802",
"oi_day_high": 28400,
"oi_day_low": 27600
},
"NSE_FO:IOC25MAY138CE": {
"ohlc": {
"open": 7,
"high": 7.15,
"low": 6.25,
"close": 6.85
},
"depth": {
"buy": [
{
"quantity": 4875,
"price": 6.5,
"orders": 1
},
{
"quantity": 4875,
"price": 6.45,
"orders": 1
},
{
"quantity": 19500,
"price": 6.35,
"orders": 1
},
{
"quantity": 14625,
"price": 6.1,
"orders": 1
},
{
"quantity": 43875,
"price": 5.95,
"orders": 1
}
],
"sell": [
{
"quantity": 19500,
"price": 6.65,
"orders": 3
},
{
"quantity": 9750,
"price": 6.75,
"orders": 1
},
{
"quantity": 19500,
"price": 6.8,
"orders": 1
},
{
"quantity": 34125,
"price": 7.15,
"orders": 2
},
{
"quantity": 24375,
"price": 7.2,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|106992",
"symbol": "IOC25MAY138CE",
"last_price": 6.85,
"volume": 224250,
"average_price": 6.74,
"oi": 1301625,
"net_change": 1.15,
"total_buy_quantity": 507000,
"total_sell_quantity": 531375,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.7,
"last_trade_time": "1747043426917",
"oi_day_high": 1345500,
"oi_day_low": 1291875
},
"NSE_FO:WIPRO25MAY242.5CE": {
"ohlc": {
"open": 7.75,
"high": 17.65,
"low": 7.65,
"close": 16.9
},
"depth": {
"buy": [
{
"quantity": 3000,
"price": 16.85,
"orders": 1
},
{
"quantity": 3000,
"price": 16.8,
"orders": 1
},
{
"quantity": 3000,
"price": 16.75,
"orders": 1
},
{
"quantity": 3000,
"price": 16.7,
"orders": 1
},
{
"quantity": 3000,
"price": 16.65,
"orders": 1
}
],
"sell": [
{
"quantity": 3000,
"price": 16.95,
"orders": 1
},
{
"quantity": 3000,
"price": 17,
"orders": 1
},
{
"quantity": 3000,
"price": 17.05,
"orders": 1
},
{
"quantity": 9000,
"price": 17.1,
"orders": 3
},
{
"quantity": 3000,
"price": 17.2,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|146129",
"symbol": "WIPRO25MAY242.5CE",
"last_price": 16.9,
"volume": 3801000,
"average_price": 11.66,
"oi": 1935000,
"net_change": 10.25,
"total_buy_quantity": 321000,
"total_sell_quantity": 219000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.65,
"last_trade_time": "1747043940492",
"oi_day_high": 2211000,
"oi_day_low": 1899000
},
"NSE_FO:ASIANPAINT25MAY2460CE": {
"ohlc": {
"open": 15,
"high": 20.05,
"low": 11.55,
"close": 14.6
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 14.6,
"orders": 1
},
{
"quantity": 200,
"price": 14.25,
"orders": 1
},
{
"quantity": 400,
"price": 14.2,
"orders": 2
},
{
"quantity": 200,
"price": 14.1,
"orders": 1
},
{
"quantity": 600,
"price": 14.05,
"orders": 2
}
],
"sell": [
{
"quantity": 200,
"price": 14.9,
"orders": 1
},
{
"quantity": 400,
"price": 14.95,
"orders": 2
},
{
"quantity": 400,
"price": 15,
"orders": 2
},
{
"quantity": 400,
"price": 15.05,
"orders": 2
},
{
"quantity": 200,
"price": 15.1,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|68939",
"symbol": "ASIANPAINT25MAY2460CE",
"last_price": 14.6,
"volume": 423800,
"average_price": 16.07,
"oi": 196000,
"net_change": 3.65,
"total_buy_quantity": 280400,
"total_sell_quantity": 43600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 59.2,
"last_trade_time": "1747043995782",
"oi_day_high": 218600,
"oi_day_low": 189800
},
"NSE_FO:NYKAA25MAY195CE": {
"ohlc": {
"open": 8,
"high": 9.1,
"low": 6.9,
"close": 9.1
},
"depth": {
"buy": [
{
"quantity": 8850,
"price": 8.65,
"orders": 3
},
{
"quantity": 2950,
"price": 8.55,
"orders": 1
},
{
"quantity": 2950,
"price": 8.5,
"orders": 1
},
{
"quantity": 5900,
"price": 8.45,
"orders": 1
},
{
"quantity": 2950,
"price": 8.4,
"orders": 1
}
],
"sell": [
{
"quantity": 8850,
"price": 8.9,
"orders": 3
},
{
"quantity": 8850,
"price": 8.95,
"orders": 2
},
{
"quantity": 8850,
"price": 9,
"orders": 2
},
{
"quantity": 5900,
"price": 9.05,
"orders": 2
},
{
"quantity": 2950,
"price": 9.1,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|110597",
"symbol": "NYKAA25MAY195CE",
"last_price": 9.1,
"volume": 1357000,
"average_price": 8.26,
"oi": 315650,
"net_change": 2.7,
"total_buy_quantity": 362850,
"total_sell_quantity": 454300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.4,
"last_trade_time": "1747043780793",
"oi_day_high": 991200,
"oi_day_low": 315650
},
"NSE_FO:BAJAJFINSV25MAY2100CE": {
"ohlc": {
"open": 20,
"high": 32.65,
"low": 17.65,
"close": 30.1
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 30.05,
"orders": 1
},
{
"quantity": 2000,
"price": 30,
"orders": 3
},
{
"quantity": 500,
"price": 29.9,
"orders": 1
},
{
"quantity": 500,
"price": 29.85,
"orders": 1
},
{
"quantity": 2000,
"price": 29.8,
"orders": 3
}
],
"sell": [
{
"quantity": 500,
"price": 30.15,
"orders": 1
},
{
"quantity": 6500,
"price": 30.3,
"orders": 1
},
{
"quantity": 500,
"price": 30.35,
"orders": 1
},
{
"quantity": 1000,
"price": 30.4,
"orders": 2
},
{
"quantity": 500,
"price": 30.45,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|72178",
"symbol": "BAJAJFINSV25MAY2100CE",
"last_price": 30.1,
"volume": 2822500,
"average_price": 26.07,
"oi": 2213500,
"net_change": 15.3,
"total_buy_quantity": 183000,
"total_sell_quantity": 238500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 87.2,
"last_trade_time": "1747043993940",
"oi_day_high": 2341500,
"oi_day_low": 2208000
},
"NSE_FO:UNITDSPR25MAY1560CE": {
"ohlc": {
"open": 48.5,
"high": 51.45,
"low": 42,
"close": 50.25
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 49.1,
"orders": 1
},
{
"quantity": 350,
"price": 48.85,
"orders": 1
},
{
"quantity": 350,
"price": 48.6,
"orders": 1
},
{
"quantity": 350,
"price": 48.55,
"orders": 1
},
{
"quantity": 350,
"price": 48.5,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 50.05,
"orders": 1
},
{
"quantity": 350,
"price": 50.1,
"orders": 1
},
{
"quantity": 350,
"price": 50.25,
"orders": 1
},
{
"quantity": 350,
"price": 50.3,
"orders": 1
},
{
"quantity": 3500,
"price": 50.35,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|138463",
"symbol": "UNITDSPR25MAY1560CE",
"last_price": 50.25,
"volume": 192150,
"average_price": 47.19,
"oi": 141400,
"net_change": 9.45,
"total_buy_quantity": 31150,
"total_sell_quantity": 49350,
"lower_circuit_limit": 9.4,
"upper_circuit_limit": 72.2,
"last_trade_time": "1747043999963",
"oi_day_high": 170800,
"oi_day_low": 141400
},
"NSE_FO:NESTLEIND25MAY2440PE": {
"ohlc": {
"open": 101.3,
"high": 101.3,
"low": 69.8,
"close": 70.8
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 71.2,
"orders": 1
},
{
"quantity": 400,
"price": 71.15,
"orders": 1
},
{
"quantity": 400,
"price": 70.25,
"orders": 1
},
{
"quantity": 200,
"price": 69.45,
"orders": 1
},
{
"quantity": 800,
"price": 67.35,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 72.65,
"orders": 1
},
{
"quantity": 200,
"price": 72.7,
"orders": 1
},
{
"quantity": 600,
"price": 72.85,
"orders": 2
},
{
"quantity": 200,
"price": 73.25,
"orders": 1
},
{
"quantity": 200,
"price": 73.7,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|108890",
"symbol": "NESTLEIND25MAY2440PE",
"last_price": 70.8,
"volume": 11600,
"average_price": 81.4,
"oi": 54400,
"net_change": -56.35,
"total_buy_quantity": 15600,
"total_sell_quantity": 32600,
"lower_circuit_limit": 18.55,
"upper_circuit_limit": 194,
"last_trade_time": "1747043426853",
"oi_day_high": 57200,
"oi_day_low": 54400
},
"NSE_FO:PERSISTENT25MAY5200PE": {
"ohlc": {
"open": 59.6,
"high": 59.6,
"low": 28.6,
"close": 29.7
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 29.5,
"orders": 1
},
{
"quantity": 100,
"price": 29.45,
"orders": 1
},
{
"quantity": 100,
"price": 29.4,
"orders": 1
},
{
"quantity": 100,
"price": 29.2,
"orders": 1
},
{
"quantity": 100,
"price": 29.15,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 30.3,
"orders": 2
},
{
"quantity": 100,
"price": 30.35,
"orders": 1
},
{
"quantity": 100,
"price": 30.4,
"orders": 1
},
{
"quantity": 100,
"price": 30.7,
"orders": 1
},
{
"quantity": 100,
"price": 30.75,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|114445",
"symbol": "PERSISTENT25MAY5200PE",
"last_price": 29.7,
"volume": 131700,
"average_price": 37.56,
"oi": 96700,
"net_change": -86.2,
"total_buy_quantity": 11800,
"total_sell_quantity": 13300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 229.65,
"last_trade_time": "1747043972799",
"oi_day_high": 101600,
"oi_day_low": 91100
},
"NSE_FO:HDFCBANK25MAY1920PE": {
"ohlc": {
"open": 35,
"high": 35,
"low": 13.25,
"close": 13.95
},
"depth": {
"buy": [
{
"quantity": 1100,
"price": 13.65,
"orders": 1
},
{
"quantity": 1650,
"price": 13.6,
"orders": 3
},
{
"quantity": 550,
"price": 13.55,
"orders": 1
},
{
"quantity": 1100,
"price": 13.5,
"orders": 2
},
{
"quantity": 1650,
"price": 13.45,
"orders": 3
}
],
"sell": [
{
"quantity": 550,
"price": 14,
"orders": 1
},
{
"quantity": 550,
"price": 14.05,
"orders": 1
},
{
"quantity": 2200,
"price": 14.1,
"orders": 4
},
{
"quantity": 1650,
"price": 14.15,
"orders": 2
},
{
"quantity": 1650,
"price": 14.2,
"orders": 3
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|87326",
"symbol": "HDFCBANK25MAY1920PE",
"last_price": 13.95,
"volume": 5240950,
"average_price": 16.14,
"oi": 1843050,
"net_change": -33.8,
"total_buy_quantity": 396550,
"total_sell_quantity": 254100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 90.2,
"last_trade_time": "1747043999301",
"oi_day_high": 1883750,
"oi_day_low": 1404150
},
"NSE_FO:JIOFIN25MAY260CE": {
"ohlc": {
"open": 6.05,
"high": 10.2,
"low": 6.05,
"close": 10
},
"depth": {
"buy": [
{
"quantity": 3300,
"price": 10,
"orders": 1
},
{
"quantity": 14850,
"price": 9.95,
"orders": 1
},
{
"quantity": 13200,
"price": 9.9,
"orders": 6
},
{
"quantity": 14850,
"price": 9.85,
"orders": 7
},
{
"quantity": 11550,
"price": 9.8,
"orders": 6
}
],
"sell": [
{
"quantity": 1650,
"price": 10.05,
"orders": 1
},
{
"quantity": 16500,
"price": 10.1,
"orders": 8
},
{
"quantity": 29700,
"price": 10.15,
"orders": 8
},
{
"quantity": 23100,
"price": 10.2,
"orders": 7
},
{
"quantity": 18150,
"price": 10.25,
"orders": 4
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|97762",
"symbol": "JIOFIN25MAY260CE",
"last_price": 10,
"volume": 10569900,
"average_price": 8.69,
"oi": 4255350,
"net_change": 5.9,
"total_buy_quantity": 396000,
"total_sell_quantity": 589050,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.1,
"last_trade_time": "1747043999168",
"oi_day_high": 5610000,
"oi_day_low": 4255350
},
"NSE_FO:MANAPPURAM25MAY230CE": {
"ohlc": {
"open": 0.5,
"high": 3,
"low": 0.2,
"close": 3
},
"depth": {
"buy": [
{
"quantity": 3000,
"price": 1.75,
"orders": 1
},
{
"quantity": 3000,
"price": 1,
"orders": 1
},
{
"quantity": 9000,
"price": 0.35,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 3000,
"price": 2.55,
"orders": 1
},
{
"quantity": 12000,
"price": 2.9,
"orders": 3
},
{
"quantity": 39000,
"price": 3,
"orders": 4
},
{
"quantity": 3000,
"price": 3.25,
"orders": 1
},
{
"quantity": 6000,
"price": 3.3,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|103980",
"symbol": "MANAPPURAM25MAY230CE",
"last_price": 3,
"volume": 231000,
"average_price": 1.8,
"oi": 10956000,
"net_change": 2.35,
"total_buy_quantity": 15000,
"total_sell_quantity": 453000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.65,
"last_trade_time": "1747032028058",
"oi_day_high": 11181000,
"oi_day_low": 10956000
},
"NSE_FO:BAJAJ-AUTO25MAY8200CE": {
"ohlc": {
"open": 74.95,
"high": 135,
"low": 66.05,
"close": 131.55
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 131.05,
"orders": 1
},
{
"quantity": 150,
"price": 131,
"orders": 1
},
{
"quantity": 75,
"price": 130.05,
"orders": 1
},
{
"quantity": 75,
"price": 130,
"orders": 1
},
{
"quantity": 75,
"price": 129.9,
"orders": 1
}
],
"sell": [
{
"quantity": 75,
"price": 132,
"orders": 1
},
{
"quantity": 75,
"price": 132.45,
"orders": 1
},
{
"quantity": 225,
"price": 132.5,
"orders": 2
},
{
"quantity": 150,
"price": 133.4,
"orders": 2
},
{
"quantity": 150,
"price": 133.45,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|69518",
"symbol": "BAJAJ-AUTO25MAY8200CE",
"last_price": 131.55,
"volume": 209550,
"average_price": 101.96,
"oi": 75075,
"net_change": 77.1,
"total_buy_quantity": 33375,
"total_sell_quantity": 20550,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 351.3,
"last_trade_time": "1747043983796",
"oi_day_high": 88275,
"oi_day_low": 75075
},
"NSE_FO:NTPC25MAY365PE": {
"ohlc": {
"open": 25.3,
"high": 25.35,
"low": 16.85,
"close": 16.85
},
"depth": {
"buy": [
{
"quantity": 3000,
"price": 16.75,
"orders": 2
},
{
"quantity": 4500,
"price": 16.7,
"orders": 3
},
{
"quantity": 4500,
"price": 16.65,
"orders": 3
},
{
"quantity": 1500,
"price": 16.6,
"orders": 1
},
{
"quantity": 4500,
"price": 16.55,
"orders": 2
}
],
"sell": [
{
"quantity": 1500,
"price": 16.9,
"orders": 1
},
{
"quantity": 3000,
"price": 16.95,
"orders": 2
},
{
"quantity": 6000,
"price": 17,
"orders": 4
},
{
"quantity": 4500,
"price": 17.05,
"orders": 2
},
{
"quantity": 1500,
"price": 17.1,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|124356",
"symbol": "NTPC25MAY365PE",
"last_price": 16.85,
"volume": 330000,
"average_price": 19.72,
"oi": 940500,
"net_change": -13.95,
"total_buy_quantity": 169500,
"total_sell_quantity": 192000,
"lower_circuit_limit": 6.8,
"upper_circuit_limit": 50.8,
"last_trade_time": "1747043937497",
"oi_day_high": 1111500,
"oi_day_low": 940500
},
"NSE_FO:GLENMARK25MAY1440CE": {
"ohlc": {
"open": 28.75,
"high": 30.9,
"low": 21.1,
"close": 27.7
},
"depth": {
"buy": [
{
"quantity": 650,
"price": 27.4,
"orders": 2
},
{
"quantity": 325,
"price": 27.35,
"orders": 1
},
{
"quantity": 650,
"price": 27.05,
"orders": 2
},
{
"quantity": 325,
"price": 27,
"orders": 1
},
{
"quantity": 325,
"price": 26.9,
"orders": 1
}
],
"sell": [
{
"quantity": 325,
"price": 28.05,
"orders": 1
},
{
"quantity": 325,
"price": 28.1,
"orders": 1
},
{
"quantity": 325,
"price": 28.15,
"orders": 1
},
{
"quantity": 325,
"price": 28.2,
"orders": 1
},
{
"quantity": 325,
"price": 28.4,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|83170",
"symbol": "GLENMARK25MAY1440CE",
"last_price": 27.7,
"volume": 255775,
"average_price": 26.51,
"oi": 268450,
"net_change": -11.7,
"total_buy_quantity": 65975,
"total_sell_quantity": 71500,
"lower_circuit_limit": 6.25,
"upper_circuit_limit": 72.55,
"last_trade_time": "1747043993046",
"oi_day_high": 284050,
"oi_day_low": 267150
},
"NSE_FO:GODREJPROP25MAY2150CE": {
"ohlc": {
"open": 49.95,
"high": 79.8,
"low": 45.15,
"close": 78
},
"depth": {
"buy": [
{
"quantity": 225,
"price": 78.15,
"orders": 1
},
{
"quantity": 675,
"price": 78,
"orders": 3
},
{
"quantity": 450,
"price": 77.15,
"orders": 2
},
{
"quantity": 225,
"price": 77.1,
"orders": 1
},
{
"quantity": 675,
"price": 77.05,
"orders": 2
}
],
"sell": [
{
"quantity": 450,
"price": 78.65,
"orders": 2
},
{
"quantity": 675,
"price": 78.7,
"orders": 3
},
{
"quantity": 450,
"price": 78.8,
"orders": 2
},
{
"quantity": 225,
"price": 79,
"orders": 1
},
{
"quantity": 225,
"price": 79.45,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|90760",
"symbol": "GODREJPROP25MAY2150CE",
"last_price": 78,
"volume": 679500,
"average_price": 61.99,
"oi": 190350,
"net_change": 46.45,
"total_buy_quantity": 96975,
"total_sell_quantity": 30375,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 171.4,
"last_trade_time": "1747043988727",
"oi_day_high": 190350,
"oi_day_low": 144675
},
"NSE_FO:BANDHANBNK25MAY170PE": {
"ohlc": {
"open": 7.45,
"high": 9.8,
"low": 7.3,
"close": 8.55
},
"depth": {
"buy": [
{
"quantity": 8400,
"price": 8.45,
"orders": 3
},
{
"quantity": 2800,
"price": 8.4,
"orders": 1
},
{
"quantity": 11200,
"price": 8.35,
"orders": 3
},
{
"quantity": 5600,
"price": 8.3,
"orders": 2
},
{
"quantity": 8400,
"price": 8.25,
"orders": 2
}
],
"sell": [
{
"quantity": 11200,
"price": 8.6,
"orders": 4
},
{
"quantity": 11200,
"price": 8.65,
"orders": 3
},
{
"quantity": 14000,
"price": 8.7,
"orders": 4
},
{
"quantity": 5600,
"price": 8.75,
"orders": 2
},
{
"quantity": 5600,
"price": 8.8,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|70275",
"symbol": "BANDHANBNK25MAY170PE",
"last_price": 8.55,
"volume": 646800,
"average_price": 8.46,
"oi": 1960000,
"net_change": -5.65,
"total_buy_quantity": 392000,
"total_sell_quantity": 476000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 34.2,
"last_trade_time": "1747043918861",
"oi_day_high": 1960000,
"oi_day_low": 1862000
},
"NSE_FO:BSE25MAY6500CE": {
"ohlc": {
"open": 437.85,
"high": 607.8,
"low": 437.8,
"close": 549.45
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 540.55,
"orders": 1
},
{
"quantity": 125,
"price": 540.5,
"orders": 1
},
{
"quantity": 375,
"price": 538.3,
"orders": 1
},
{
"quantity": 375,
"price": 534.6,
"orders": 1
},
{
"quantity": 500,
"price": 534.55,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 554.8,
"orders": 2
},
{
"quantity": 125,
"price": 554.85,
"orders": 1
},
{
"quantity": 125,
"price": 554.9,
"orders": 1
},
{
"quantity": 250,
"price": 554.95,
"orders": 1
},
{
"quantity": 125,
"price": 555,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|35243",
"symbol": "BSE25MAY6500CE",
"last_price": 549.45,
"volume": 289625,
"average_price": 534.26,
"oi": 222250,
"net_change": 220.5,
"total_buy_quantity": 11875,
"total_sell_quantity": 14750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 745,
"last_trade_time": "1747043995812",
"oi_day_high": 297875,
"oi_day_low": 222250
},
"NSE_FO:TORNTPOWER25MAY1600CE": {
"ohlc": {
"open": 9.7,
"high": 18,
"low": 8.05,
"close": 20.3
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 19.2,
"orders": 1
},
{
"quantity": 375,
"price": 19.15,
"orders": 1
},
{
"quantity": 375,
"price": 19.1,
"orders": 1
},
{
"quantity": 750,
"price": 18.95,
"orders": 1
},
{
"quantity": 750,
"price": 18.25,
"orders": 1
}
],
"sell": [
{
"quantity": 2625,
"price": 20,
"orders": 2
},
{
"quantity": 1500,
"price": 20.7,
"orders": 1
},
{
"quantity": 1500,
"price": 20.9,
"orders": 2
},
{
"quantity": 750,
"price": 20.95,
"orders": 1
},
{
"quantity": 7500,
"price": 21.2,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|135476",
"symbol": "TORNTPOWER25MAY1600CE",
"last_price": 20.3,
"volume": 75375,
"average_price": 13.44,
"oi": 46500,
"net_change": 12.95,
"total_buy_quantity": 78750,
"total_sell_quantity": 71625,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 50.15,
"last_trade_time": "1747043979291",
"oi_day_high": 52125,
"oi_day_low": 44250
},
"NSE_FO:LTF25MAY180PE": {
"ohlc": {
"open": 15.4,
"high": 15.7,
"low": 14.1,
"close": 14.1
},
"depth": {
"buy": [
{
"quantity": 4462,
"price": 12.1,
"orders": 1
},
{
"quantity": 8924,
"price": 12.05,
"orders": 1
},
{
"quantity": 4462,
"price": 11.85,
"orders": 1
},
{
"quantity": 13386,
"price": 11.8,
"orders": 1
},
{
"quantity": 17848,
"price": 11.75,
"orders": 1
}
],
"sell": [
{
"quantity": 8924,
"price": 12.4,
"orders": 2
},
{
"quantity": 4462,
"price": 12.45,
"orders": 1
},
{
"quantity": 8924,
"price": 12.7,
"orders": 2
},
{
"quantity": 8924,
"price": 12.75,
"orders": 2
},
{
"quantity": 13386,
"price": 13.05,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|102369",
"symbol": "LTF25MAY180PE",
"last_price": 14.1,
"volume": 58006,
"average_price": 14.96,
"oi": 392656,
"net_change": -7.65,
"total_buy_quantity": 343574,
"total_sell_quantity": 446200,
"lower_circuit_limit": 1.75,
"upper_circuit_limit": 41.75,
"last_trade_time": "1747033427079",
"oi_day_high": 401580,
"oi_day_low": 388194
},
"NSE_FO:HINDCOPPER25MAY225PE": {
"ohlc": {
"open": 9.7,
"high": 10.1,
"low": 7.05,
"close": 7.4
},
"depth": {
"buy": [
{
"quantity": 2650,
"price": 7.25,
"orders": 1
},
{
"quantity": 2650,
"price": 7.2,
"orders": 1
},
{
"quantity": 2650,
"price": 7.15,
"orders": 1
},
{
"quantity": 2650,
"price": 7.1,
"orders": 1
},
{
"quantity": 2650,
"price": 7,
"orders": 1
}
],
"sell": [
{
"quantity": 13250,
"price": 7.5,
"orders": 2
},
{
"quantity": 2650,
"price": 7.55,
"orders": 1
},
{
"quantity": 2650,
"price": 7.7,
"orders": 1
},
{
"quantity": 10600,
"price": 7.75,
"orders": 1
},
{
"quantity": 2650,
"price": 7.8,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|97274",
"symbol": "HINDCOPPER25MAY225PE",
"last_price": 7.4,
"volume": 394850,
"average_price": 8.13,
"oi": 212000,
"net_change": -18.75,
"total_buy_quantity": 384250,
"total_sell_quantity": 442550,
"lower_circuit_limit": 3.65,
"upper_circuit_limit": 46.15,
"last_trade_time": "1747043971888",
"oi_day_high": 212000,
"oi_day_low": 100700
},
"NSE_FO:MARUTI25MAY11900CE": {
"ohlc": {
"open": 601.15,
"high": 733,
"low": 601.15,
"close": 733
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 740.25,
"orders": 1
},
{
"quantity": 50,
"price": 740.2,
"orders": 1
},
{
"quantity": 50,
"price": 740.15,
"orders": 1
},
{
"quantity": 50,
"price": 740.1,
"orders": 1
},
{
"quantity": 100,
"price": 740.05,
"orders": 1
}
],
"sell": [
{
"quantity": 50,
"price": 771.8,
"orders": 1
},
{
"quantity": 50,
"price": 771.85,
"orders": 1
},
{
"quantity": 100,
"price": 771.9,
"orders": 2
},
{
"quantity": 50,
"price": 771.95,
"orders": 1
},
{
"quantity": 50,
"price": 772.05,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|117770",
"symbol": "MARUTI25MAY11900CE",
"last_price": 733,
"volume": 800,
"average_price": 674.85,
"oi": 32150,
"net_change": 242.6,
"total_buy_quantity": 6900,
"total_sell_quantity": 3750,
"lower_circuit_limit": 128.05,
"upper_circuit_limit": 1163.95,
"last_trade_time": "1747042485124",
"oi_day_high": 32750,
"oi_day_low": 32150
},
"NSE_FO:IGL25MAY185PE": {
"ohlc": {
"open": 1.75,
"high": 2.05,
"low": 1.25,
"close": 1.25
},
"depth": {
"buy": [
{
"quantity": 30250,
"price": 1.25,
"orders": 6
},
{
"quantity": 35750,
"price": 1.2,
"orders": 6
},
{
"quantity": 35750,
"price": 1.15,
"orders": 6
},
{
"quantity": 16500,
"price": 1.1,
"orders": 4
},
{
"quantity": 13750,
"price": 1.05,
"orders": 4
}
],
"sell": [
{
"quantity": 11000,
"price": 1.35,
"orders": 3
},
{
"quantity": 8250,
"price": 1.4,
"orders": 3
},
{
"quantity": 46750,
"price": 1.45,
"orders": 7
},
{
"quantity": 19250,
"price": 1.5,
"orders": 5
},
{
"quantity": 13750,
"price": 1.55,
"orders": 4
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|92188",
"symbol": "IGL25MAY185PE",
"last_price": 1.25,
"volume": 497750,
"average_price": 1.45,
"oi": 550000,
"net_change": -1.65,
"total_buy_quantity": 415250,
"total_sell_quantity": 506000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.9,
"last_trade_time": "1747043997300",
"oi_day_high": 555500,
"oi_day_low": 451000
},
"NSE_FO:TORNTPHARM25MAY3350PE": {
"ohlc": {
"open": 239.95,
"high": 248.7,
"low": 140.75,
"close": 140.75
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 144.35,
"orders": 1
},
{
"quantity": 250,
"price": 144.3,
"orders": 1
},
{
"quantity": 250,
"price": 144.25,
"orders": 1
},
{
"quantity": 250,
"price": 144.1,
"orders": 1
},
{
"quantity": 500,
"price": 144.05,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 148.3,
"orders": 1
},
{
"quantity": 500,
"price": 148.35,
"orders": 2
},
{
"quantity": 250,
"price": 148.4,
"orders": 1
},
{
"quantity": 500,
"price": 148.45,
"orders": 1
},
{
"quantity": 250,
"price": 150,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|144796",
"symbol": "TORNTPHARM25MAY3350PE",
"last_price": 140.75,
"volume": 11000,
"average_price": 176.26,
"oi": 10750,
"net_change": -94.9,
"total_buy_quantity": 16000,
"total_sell_quantity": 27000,
"lower_circuit_limit": 47.9,
"upper_circuit_limit": 351.6,
"last_trade_time": "1747043028778",
"oi_day_high": 14500,
"oi_day_low": 10750
},
"NSE_FO:YESBANK25MAY18PE": {
"ohlc": {
"open": 0.1,
"high": 0.15,
"low": 0.05,
"close": 0.1
},
"depth": {
"buy": [
{
"quantity": 31928000,
"price": 0.05,
"orders": 253
},
{
"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": 13338000,
"price": 0.1,
"orders": 99
},
{
"quantity": 7072000,
"price": 0.15,
"orders": 55
},
{
"quantity": 4290000,
"price": 0.2,
"orders": 32
},
{
"quantity": 2860000,
"price": 0.25,
"orders": 29
},
{
"quantity": 3276000,
"price": 0.3,
"orders": 28
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|140560",
"symbol": "YESBANK25MAY18PE",
"last_price": 0.1,
"volume": 46384000,
"average_price": 0.1,
"oi": 47242000,
"net_change": -0.15,
"total_buy_quantity": 31928000,
"total_sell_quantity": 37414000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.25,
"last_trade_time": "1747043999790",
"oi_day_high": 52052000,
"oi_day_low": 40482000
},
"NSE_FO:MPHASIS25MAY2460PE": {
"ohlc": {
"open": 70.45,
"high": 74.05,
"low": 40,
"close": 46.45
},
"depth": {
"buy": [
{
"quantity": 275,
"price": 45.6,
"orders": 1
},
{
"quantity": 275,
"price": 45.4,
"orders": 1
},
{
"quantity": 275,
"price": 45.3,
"orders": 1
},
{
"quantity": 275,
"price": 44.9,
"orders": 1
},
{
"quantity": 275,
"price": 44.85,
"orders": 1
}
],
"sell": [
{
"quantity": 275,
"price": 46.55,
"orders": 1
},
{
"quantity": 825,
"price": 47.65,
"orders": 2
},
{
"quantity": 1375,
"price": 48.1,
"orders": 1
},
{
"quantity": 1375,
"price": 48.35,
"orders": 1
},
{
"quantity": 275,
"price": 48.8,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|120545",
"symbol": "MPHASIS25MAY2460PE",
"last_price": 46.45,
"volume": 82500,
"average_price": 52.54,
"oi": 15675,
"net_change": -87.9,
"total_buy_quantity": 57750,
"total_sell_quantity": 48950,
"lower_circuit_limit": 6.55,
"upper_circuit_limit": 226.55,
"last_trade_time": "1747043996111",
"oi_day_high": 29425,
"oi_day_low": 15125
},
"NSE_FO:DMART25MAY4500PE": {
"ohlc": {
"open": 496.55,
"high": 496.55,
"low": 496.55,
"close": 496.55
},
"depth": {
"buy": [
{
"quantity": 450,
"price": 451.75,
"orders": 3
},
{
"quantity": 300,
"price": 451.7,
"orders": 2
},
{
"quantity": 300,
"price": 451.65,
"orders": 2
},
{
"quantity": 150,
"price": 451.6,
"orders": 1
},
{
"quantity": 600,
"price": 449,
"orders": 1
}
],
"sell": [
{
"quantity": 750,
"price": 472.7,
"orders": 3
},
{
"quantity": 150,
"price": 472.75,
"orders": 1
},
{
"quantity": 300,
"price": 477.65,
"orders": 2
},
{
"quantity": 900,
"price": 497.6,
"orders": 2
},
{
"quantity": 600,
"price": 499.65,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|80824",
"symbol": "DMART25MAY4500PE",
"last_price": 496.55,
"volume": 150,
"average_price": 496.55,
"oi": 14550,
"net_change": -31.45,
"total_buy_quantity": 12450,
"total_sell_quantity": 13800,
"lower_circuit_limit": 319.75,
"upper_circuit_limit": 736.25,
"last_trade_time": "1747035008493",
"oi_day_high": 14550,
"oi_day_low": 14550
},
"NSE_FO:LODHA25MAY1320PE": {
"ohlc": {
"open": 52.65,
"high": 65.95,
"low": 52.6,
"close": 55.2
},
"depth": {
"buy": [
{
"quantity": 450,
"price": 55,
"orders": 1
},
{
"quantity": 450,
"price": 54.95,
"orders": 1
},
{
"quantity": 450,
"price": 54.7,
"orders": 1
},
{
"quantity": 450,
"price": 54.1,
"orders": 1
},
{
"quantity": 900,
"price": 54.05,
"orders": 1
}
],
"sell": [
{
"quantity": 900,
"price": 56.9,
"orders": 2
},
{
"quantity": 1350,
"price": 56.95,
"orders": 2
},
{
"quantity": 450,
"price": 57.9,
"orders": 1
},
{
"quantity": 900,
"price": 57.95,
"orders": 1
},
{
"quantity": 4500,
"price": 58.35,
"orders": 2
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|101627",
"symbol": "LODHA25MAY1320PE",
"last_price": 55.2,
"volume": 45450,
"average_price": 57.74,
"oi": 57600,
"net_change": -48.8,
"total_buy_quantity": 61650,
"total_sell_quantity": 56250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 176,
"last_trade_time": "1747043969208",
"oi_day_high": 67050,
"oi_day_low": 56700
},
"NSE_FO:ABB25MAY5700PE": {
"ohlc": {
"open": 227,
"high": 301.25,
"low": 162,
"close": 217.3
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 216.9,
"orders": 1
},
{
"quantity": 125,
"price": 216.85,
"orders": 1
},
{
"quantity": 250,
"price": 215.1,
"orders": 2
},
{
"quantity": 125,
"price": 215.05,
"orders": 1
},
{
"quantity": 125,
"price": 213.4,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 221.05,
"orders": 1
},
{
"quantity": 125,
"price": 221.35,
"orders": 1
},
{
"quantity": 125,
"price": 221.4,
"orders": 1
},
{
"quantity": 125,
"price": 222.3,
"orders": 1
},
{
"quantity": 125,
"price": 222.35,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|65258",
"symbol": "ABB25MAY5700PE",
"last_price": 217.3,
"volume": 214125,
"average_price": 216.56,
"oi": 31250,
"net_change": -158.75,
"total_buy_quantity": 6375,
"total_sell_quantity": 11000,
"lower_circuit_limit": 20.1,
"upper_circuit_limit": 621.85,
"last_trade_time": "1747043986526",
"oi_day_high": 40375,
"oi_day_low": 22750
},
"NSE_FO:PNBHOUSING25MAY1000PE": {
"ohlc": {
"open": 15,
"high": 15.05,
"low": 8.3,
"close": 9.35
},
"depth": {
"buy": [
{
"quantity": 650,
"price": 9.35,
"orders": 1
},
{
"quantity": 650,
"price": 9.3,
"orders": 1
},
{
"quantity": 1950,
"price": 9.25,
"orders": 3
},
{
"quantity": 650,
"price": 9.2,
"orders": 1
},
{
"quantity": 650,
"price": 8.9,
"orders": 1
}
],
"sell": [
{
"quantity": 650,
"price": 9.85,
"orders": 1
},
{
"quantity": 1950,
"price": 9.9,
"orders": 3
},
{
"quantity": 650,
"price": 9.95,
"orders": 1
},
{
"quantity": 1300,
"price": 10,
"orders": 2
},
{
"quantity": 650,
"price": 10.3,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|130560",
"symbol": "PNBHOUSING25MAY1000PE",
"last_price": 9.35,
"volume": 213850,
"average_price": 10.74,
"oi": 278850,
"net_change": -16.45,
"total_buy_quantity": 246350,
"total_sell_quantity": 117000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 55.45,
"last_trade_time": "1747043991959",
"oi_day_high": 289250,
"oi_day_low": 269100
},
"NSE_FO:INOXWIND25MAY180CE": {
"ohlc": {
"open": 3.45,
"high": 4.6,
"low": 2.75,
"close": 4.7
},
"depth": {
"buy": [
{
"quantity": 6450,
"price": 4.6,
"orders": 2
},
{
"quantity": 16125,
"price": 4.55,
"orders": 4
},
{
"quantity": 9675,
"price": 4.5,
"orders": 3
},
{
"quantity": 16125,
"price": 4.45,
"orders": 4
},
{
"quantity": 9675,
"price": 4.4,
"orders": 3
}
],
"sell": [
{
"quantity": 6450,
"price": 4.7,
"orders": 2
},
{
"quantity": 3225,
"price": 4.75,
"orders": 1
},
{
"quantity": 12900,
"price": 4.8,
"orders": 4
},
{
"quantity": 6450,
"price": 4.85,
"orders": 2
},
{
"quantity": 3225,
"price": 4.9,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|106101",
"symbol": "INOXWIND25MAY180CE",
"last_price": 4.7,
"volume": 1302900,
"average_price": 3.58,
"oi": 1964025,
"net_change": 2.3,
"total_buy_quantity": 783675,
"total_sell_quantity": 641775,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.4,
"last_trade_time": "1747043985031",
"oi_day_high": 2002725,
"oi_day_low": 1922100
},
"NSE_FO:BOSCHLTD25MAY28500CE": {
"ohlc": {
"open": 1982.7,
"high": 1982.7,
"low": 1982.7,
"close": 1982.7
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 2368.85,
"orders": 1
},
{
"quantity": 25,
"price": 2368.8,
"orders": 1
},
{
"quantity": 125,
"price": 2368.75,
"orders": 1
},
{
"quantity": 750,
"price": 2171.05,
"orders": 1
},
{
"quantity": 250,
"price": 2171,
"orders": 1
}
],
"sell": [
{
"quantity": 25,
"price": 2932.95,
"orders": 1
},
{
"quantity": 100,
"price": 2933,
"orders": 1
},
{
"quantity": 125,
"price": 2979.55,
"orders": 1
},
{
"quantity": 250,
"price": 2993.75,
"orders": 1
},
{
"quantity": 250,
"price": 3041.7,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|76085",
"symbol": "BOSCHLTD25MAY28500CE",
"last_price": 1982.7,
"volume": 0,
"average_price": 0,
"oi": 450,
"net_change": 0,
"total_buy_quantity": 1225,
"total_sell_quantity": 1000,
"lower_circuit_limit": 690.7,
"upper_circuit_limit": 4305.3,
"last_trade_time": "1746591406000",
"oi_day_high": 450,
"oi_day_low": 450
},
"NSE_FO:IRCTC25MAY780CE": {
"ohlc": {
"open": 8.4,
"high": 14.9,
"low": 7.4,
"close": 14
},
"depth": {
"buy": [
{
"quantity": 875,
"price": 14,
"orders": 1
},
{
"quantity": 875,
"price": 13.95,
"orders": 1
},
{
"quantity": 875,
"price": 13.9,
"orders": 1
},
{
"quantity": 875,
"price": 13.8,
"orders": 1
},
{
"quantity": 1750,
"price": 13.75,
"orders": 2
}
],
"sell": [
{
"quantity": 875,
"price": 14.1,
"orders": 1
},
{
"quantity": 1750,
"price": 14.15,
"orders": 2
},
{
"quantity": 4375,
"price": 14.2,
"orders": 3
},
{
"quantity": 8750,
"price": 14.25,
"orders": 2
},
{
"quantity": 1750,
"price": 14.3,
"orders": 2
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|95969",
"symbol": "IRCTC25MAY780CE",
"last_price": 14,
"volume": 1111250,
"average_price": 11.12,
"oi": 392875,
"net_change": 8.15,
"total_buy_quantity": 284375,
"total_sell_quantity": 222250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 34.7,
"last_trade_time": "1747043998084",
"oi_day_high": 523250,
"oi_day_low": 392000
},
"NSE_FO:IIFL25MAY375CE": {
"ohlc": {
"open": 23,
"high": 27,
"low": 22.5,
"close": 26.5
},
"depth": {
"buy": [
{
"quantity": 1550,
"price": 24.6,
"orders": 1
},
{
"quantity": 3100,
"price": 24.55,
"orders": 1
},
{
"quantity": 1550,
"price": 24.1,
"orders": 1
},
{
"quantity": 3100,
"price": 24.05,
"orders": 1
},
{
"quantity": 6200,
"price": 24,
"orders": 1
}
],
"sell": [
{
"quantity": 1550,
"price": 25.55,
"orders": 1
},
{
"quantity": 1550,
"price": 25.6,
"orders": 1
},
{
"quantity": 1550,
"price": 25.75,
"orders": 1
},
{
"quantity": 4650,
"price": 25.8,
"orders": 2
},
{
"quantity": 6200,
"price": 26.2,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|102872",
"symbol": "IIFL25MAY375CE",
"last_price": 26.5,
"volume": 100750,
"average_price": 24.38,
"oi": 285200,
"net_change": 8.1,
"total_buy_quantity": 139500,
"total_sell_quantity": 79050,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 38.4,
"last_trade_time": "1747037652588",
"oi_day_high": 313100,
"oi_day_low": 285200
},
"NSE_FO:PRESTIGE25MAY1300PE": {
"ohlc": {
"open": 28.85,
"high": 39,
"low": 22.9,
"close": 28.25
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 28.05,
"orders": 1
},
{
"quantity": 325,
"price": 28,
"orders": 1
},
{
"quantity": 325,
"price": 27.75,
"orders": 1
},
{
"quantity": 650,
"price": 27.7,
"orders": 1
},
{
"quantity": 650,
"price": 27.65,
"orders": 1
}
],
"sell": [
{
"quantity": 650,
"price": 28.7,
"orders": 2
},
{
"quantity": 650,
"price": 28.9,
"orders": 1
},
{
"quantity": 650,
"price": 29.3,
"orders": 1
},
{
"quantity": 650,
"price": 29.85,
"orders": 1
},
{
"quantity": 3250,
"price": 29.9,
"orders": 2
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|118570",
"symbol": "PRESTIGE25MAY1300PE",
"last_price": 28.25,
"volume": 117975,
"average_price": 30.71,
"oi": 143325,
"net_change": -38.65,
"total_buy_quantity": 114075,
"total_sell_quantity": 64025,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 122.55,
"last_trade_time": "1747043924653",
"oi_day_high": 151125,
"oi_day_low": 130975
},
"NSE_FO:IDEA25MAY8CE": {
"ohlc": {
"open": 0.1,
"high": 0.15,
"low": 0.05,
"close": 0.15
},
"depth": {
"buy": [
{
"quantity": 29760000,
"price": 0.1,
"orders": 178
},
{
"quantity": 149720000,
"price": 0.05,
"orders": 399
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 71800000,
"price": 0.15,
"orders": 477
},
{
"quantity": 58760000,
"price": 0.2,
"orders": 221
},
{
"quantity": 47600000,
"price": 0.25,
"orders": 105
},
{
"quantity": 21680000,
"price": 0.3,
"orders": 63
},
{
"quantity": 11600000,
"price": 0.35,
"orders": 38
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|91446",
"symbol": "IDEA25MAY8CE",
"last_price": 0.15,
"volume": 62760000,
"average_price": 0.1,
"oi": 467240000,
"net_change": 0.05,
"total_buy_quantity": 179480000,
"total_sell_quantity": 237720000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.1,
"last_trade_time": "1747043999530",
"oi_day_high": 472440000,
"oi_day_low": 465360000
},
"NSE_FO:ASTRAL25MAY1400PE": {
"ohlc": {
"open": 91.45,
"high": 99.75,
"low": 72.7,
"close": 76
},
"depth": {
"buy": [
{
"quantity": 367,
"price": 77.05,
"orders": 1
},
{
"quantity": 367,
"price": 77,
"orders": 1
},
{
"quantity": 367,
"price": 76.6,
"orders": 1
},
{
"quantity": 734,
"price": 76.55,
"orders": 1
},
{
"quantity": 367,
"price": 75.1,
"orders": 1
}
],
"sell": [
{
"quantity": 367,
"price": 79.85,
"orders": 1
},
{
"quantity": 367,
"price": 80.15,
"orders": 1
},
{
"quantity": 367,
"price": 80.2,
"orders": 1
},
{
"quantity": 367,
"price": 80.8,
"orders": 1
},
{
"quantity": 367,
"price": 80.85,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|67957",
"symbol": "ASTRAL25MAY1400PE",
"last_price": 76,
"volume": 28626,
"average_price": 84.4,
"oi": 187170,
"net_change": -54.5,
"total_buy_quantity": 41838,
"total_sell_quantity": 36333,
"lower_circuit_limit": 33.95,
"upper_circuit_limit": 189.1,
"last_trade_time": "1747043797495",
"oi_day_high": 193042,
"oi_day_low": 187170
},
"NSE_FO:SUNPHARMA25MAY1800CE": {
"ohlc": {
"open": 20,
"high": 20.05,
"low": 5.25,
"close": 12.3
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 12.25,
"orders": 2
},
{
"quantity": 700,
"price": 12.2,
"orders": 2
},
{
"quantity": 700,
"price": 12.15,
"orders": 2
},
{
"quantity": 700,
"price": 12.1,
"orders": 2
},
{
"quantity": 700,
"price": 12.05,
"orders": 2
}
],
"sell": [
{
"quantity": 350,
"price": 12.45,
"orders": 1
},
{
"quantity": 1050,
"price": 12.5,
"orders": 3
},
{
"quantity": 1050,
"price": 12.55,
"orders": 3
},
{
"quantity": 1400,
"price": 12.6,
"orders": 4
},
{
"quantity": 4900,
"price": 12.65,
"orders": 3
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|125704",
"symbol": "SUNPHARMA25MAY1800CE",
"last_price": 12.3,
"volume": 2917600,
"average_price": 10.72,
"oi": 747250,
"net_change": -14.05,
"total_buy_quantity": 523600,
"total_sell_quantity": 124950,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 48.95,
"last_trade_time": "1747043997543",
"oi_day_high": 760200,
"oi_day_low": 501200
},
"NSE_FO:MAXHEALTH25MAY1120PE": {
"ohlc": {
"open": 25,
"high": 28.9,
"low": 18.75,
"close": 20.35
},
"depth": {
"buy": [
{
"quantity": 525,
"price": 20.45,
"orders": 1
},
{
"quantity": 525,
"price": 20.3,
"orders": 1
},
{
"quantity": 525,
"price": 20.25,
"orders": 1
},
{
"quantity": 525,
"price": 19.8,
"orders": 1
},
{
"quantity": 525,
"price": 19.7,
"orders": 1
}
],
"sell": [
{
"quantity": 1050,
"price": 20.85,
"orders": 2
},
{
"quantity": 525,
"price": 20.9,
"orders": 1
},
{
"quantity": 1575,
"price": 20.95,
"orders": 2
},
{
"quantity": 525,
"price": 21.4,
"orders": 1
},
{
"quantity": 5250,
"price": 21.45,
"orders": 2
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|104846",
"symbol": "MAXHEALTH25MAY1120PE",
"last_price": 20.35,
"volume": 85050,
"average_price": 22.9,
"oi": 70350,
"net_change": -20.2,
"total_buy_quantity": 90825,
"total_sell_quantity": 94500,
"lower_circuit_limit": 4.4,
"upper_circuit_limit": 76.7,
"last_trade_time": "1747043891454",
"oi_day_high": 77175,
"oi_day_low": 56700
},
"NSE_FO:BAJFINANCE25MAY9300CE": {
"ohlc": {
"open": 86.7,
"high": 115,
"low": 64.85,
"close": 110.2
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 109.6,
"orders": 2
},
{
"quantity": 125,
"price": 109.55,
"orders": 1
},
{
"quantity": 125,
"price": 109.2,
"orders": 1
},
{
"quantity": 125,
"price": 109.15,
"orders": 1
},
{
"quantity": 125,
"price": 109.1,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 110.35,
"orders": 1
},
{
"quantity": 125,
"price": 110.4,
"orders": 1
},
{
"quantity": 250,
"price": 110.5,
"orders": 2
},
{
"quantity": 125,
"price": 110.6,
"orders": 1
},
{
"quantity": 125,
"price": 110.7,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|72468",
"symbol": "BAJFINANCE25MAY9300CE",
"last_price": 110.2,
"volume": 526375,
"average_price": 95.1,
"oi": 303125,
"net_change": 60.95,
"total_buy_quantity": 42500,
"total_sell_quantity": 39625,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 261.65,
"last_trade_time": "1747043985171",
"oi_day_high": 364000,
"oi_day_low": 302875
},
"NSE_FO:JUBLFOOD25MAY720PE": {
"ohlc": {
"open": 41.85,
"high": 42.35,
"low": 34.65,
"close": 35.7
},
"depth": {
"buy": [
{
"quantity": 1250,
"price": 36.5,
"orders": 1
},
{
"quantity": 1250,
"price": 36.45,
"orders": 1
},
{
"quantity": 2500,
"price": 36.3,
"orders": 2
},
{
"quantity": 1250,
"price": 36.25,
"orders": 1
},
{
"quantity": 1250,
"price": 36.1,
"orders": 1
}
],
"sell": [
{
"quantity": 2500,
"price": 37.45,
"orders": 2
},
{
"quantity": 1250,
"price": 37.5,
"orders": 1
},
{
"quantity": 2500,
"price": 38.3,
"orders": 2
},
{
"quantity": 2500,
"price": 38.35,
"orders": 1
},
{
"quantity": 1250,
"price": 39.65,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|99296",
"symbol": "JUBLFOOD25MAY720PE",
"last_price": 35.7,
"volume": 62500,
"average_price": 38.95,
"oi": 87500,
"net_change": -29.95,
"total_buy_quantity": 71250,
"total_sell_quantity": 118750,
"lower_circuit_limit": 16.55,
"upper_circuit_limit": 97,
"last_trade_time": "1747043750871",
"oi_day_high": 93750,
"oi_day_low": 85000
},
"NSE_FO:TATACONSUM25MAY1160CE": {
"ohlc": {
"open": 11.9,
"high": 22.6,
"low": 10.7,
"close": 18.55
},
"depth": {
"buy": [
{
"quantity": 456,
"price": 18,
"orders": 1
},
{
"quantity": 456,
"price": 17.95,
"orders": 1
},
{
"quantity": 456,
"price": 17.7,
"orders": 1
},
{
"quantity": 912,
"price": 17.65,
"orders": 1
},
{
"quantity": 456,
"price": 15.55,
"orders": 1
}
],
"sell": [
{
"quantity": 456,
"price": 18.25,
"orders": 1
},
{
"quantity": 456,
"price": 18.3,
"orders": 1
},
{
"quantity": 456,
"price": 18.55,
"orders": 1
},
{
"quantity": 456,
"price": 18.65,
"orders": 1
},
{
"quantity": 456,
"price": 18.7,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|127473",
"symbol": "TATACONSUM25MAY1160CE",
"last_price": 18.55,
"volume": 522576,
"average_price": 17.72,
"oi": 392616,
"net_change": 8.05,
"total_buy_quantity": 95304,
"total_sell_quantity": 112176,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 59.45,
"last_trade_time": "1747043786128",
"oi_day_high": 426816,
"oi_day_low": 392616
},
"NSE_FO:LICHSGFIN25MAY610PE": {
"ohlc": {
"open": 27.35,
"high": 29.15,
"low": 21.55,
"close": 21.7
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 21.75,
"orders": 1
},
{
"quantity": 1000,
"price": 21.7,
"orders": 1
},
{
"quantity": 1000,
"price": 21.4,
"orders": 1
},
{
"quantity": 1000,
"price": 21.35,
"orders": 1
},
{
"quantity": 1000,
"price": 21.3,
"orders": 1
}
],
"sell": [
{
"quantity": 2000,
"price": 22,
"orders": 2
},
{
"quantity": 1000,
"price": 22.3,
"orders": 1
},
{
"quantity": 2000,
"price": 22.35,
"orders": 1
},
{
"quantity": 1000,
"price": 22.45,
"orders": 1
},
{
"quantity": 1000,
"price": 22.55,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|113270",
"symbol": "LICHSGFIN25MAY610PE",
"last_price": 21.7,
"volume": 158000,
"average_price": 23.9,
"oi": 145000,
"net_change": -21.7,
"total_buy_quantity": 81000,
"total_sell_quantity": 129000,
"lower_circuit_limit": 3.8,
"upper_circuit_limit": 69.35,
"last_trade_time": "1747043885019",
"oi_day_high": 154000,
"oi_day_low": 137000
},
"NSE_FO:M&M25MAY2900CE": {
"ohlc": {
"open": 187.3,
"high": 238.55,
"low": 170.4,
"close": 232.35
},
"depth": {
"buy": [
{
"quantity": 525,
"price": 231.4,
"orders": 3
},
{
"quantity": 175,
"price": 231.35,
"orders": 1
},
{
"quantity": 175,
"price": 231,
"orders": 1
},
{
"quantity": 175,
"price": 230.9,
"orders": 1
},
{
"quantity": 175,
"price": 230.85,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 235.1,
"orders": 1
},
{
"quantity": 175,
"price": 235.75,
"orders": 1
},
{
"quantity": 700,
"price": 238.45,
"orders": 1
},
{
"quantity": 700,
"price": 239.1,
"orders": 1
},
{
"quantity": 175,
"price": 239.95,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|103282",
"symbol": "M&M25MAY2900CE",
"last_price": 232.35,
"volume": 70875,
"average_price": 205.33,
"oi": 190225,
"net_change": 85.05,
"total_buy_quantity": 22925,
"total_sell_quantity": 12775,
"lower_circuit_limit": 31.9,
"upper_circuit_limit": 367.05,
"last_trade_time": "1747043882780",
"oi_day_high": 195300,
"oi_day_low": 186200
},
"NSE_FO:EICHERMOT25MAY5650PE": {
"ohlc": {
"open": 272.05,
"high": 289.8,
"low": 200.05,
"close": 213.65
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 211.05,
"orders": 1
},
{
"quantity": 175,
"price": 211,
"orders": 1
},
{
"quantity": 175,
"price": 210.95,
"orders": 1
},
{
"quantity": 350,
"price": 210.05,
"orders": 1
},
{
"quantity": 175,
"price": 208.55,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 215.55,
"orders": 1
},
{
"quantity": 175,
"price": 215.7,
"orders": 1
},
{
"quantity": 350,
"price": 215.95,
"orders": 1
},
{
"quantity": 175,
"price": 216.05,
"orders": 1
},
{
"quantity": 875,
"price": 221.75,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|87978",
"symbol": "EICHERMOT25MAY5650PE",
"last_price": 213.65,
"volume": 7000,
"average_price": 248.14,
"oi": 23450,
"net_change": -98.95,
"total_buy_quantity": 12250,
"total_sell_quantity": 16450,
"lower_circuit_limit": 28,
"upper_circuit_limit": 564.05,
"last_trade_time": "1747041778861",
"oi_day_high": 25200,
"oi_day_low": 23100
},
"NSE_FO:CGPOWER25MAY650CE": {
"ohlc": {
"open": 15.95,
"high": 23.1,
"low": 12.8,
"close": 20.65
},
"depth": {
"buy": [
{
"quantity": 725,
"price": 20.7,
"orders": 1
},
{
"quantity": 4350,
"price": 20.65,
"orders": 1
},
{
"quantity": 725,
"price": 20.45,
"orders": 1
},
{
"quantity": 2175,
"price": 20.4,
"orders": 2
},
{
"quantity": 2175,
"price": 20.25,
"orders": 1
}
],
"sell": [
{
"quantity": 3625,
"price": 20.95,
"orders": 3
},
{
"quantity": 8700,
"price": 21,
"orders": 3
},
{
"quantity": 6525,
"price": 21.05,
"orders": 3
},
{
"quantity": 12325,
"price": 21.1,
"orders": 3
},
{
"quantity": 1450,
"price": 21.15,
"orders": 2
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|80245",
"symbol": "CGPOWER25MAY650CE",
"last_price": 20.65,
"volume": 917125,
"average_price": 18.31,
"oi": 460375,
"net_change": 9.2,
"total_buy_quantity": 352350,
"total_sell_quantity": 183425,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 56.75,
"last_trade_time": "1747043997996",
"oi_day_high": 558250,
"oi_day_low": 460375
},
"NSE_FO:OFSS25MAY8535PE": {
"ohlc": {
"open": 420.55,
"high": 420.55,
"low": 171.6,
"close": 175
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 173.75,
"orders": 1
},
{
"quantity": 50,
"price": 173.45,
"orders": 1
},
{
"quantity": 50,
"price": 172.2,
"orders": 1
},
{
"quantity": 100,
"price": 172.05,
"orders": 1
},
{
"quantity": 100,
"price": 170.05,
"orders": 1
}
],
"sell": [
{
"quantity": 50,
"price": 175.65,
"orders": 1
},
{
"quantity": 50,
"price": 175.7,
"orders": 1
},
{
"quantity": 50,
"price": 175.8,
"orders": 1
},
{
"quantity": 50,
"price": 176.3,
"orders": 1
},
{
"quantity": 100,
"price": 176.55,
"orders": 2
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|125827",
"symbol": "OFSS25MAY8535PE",
"last_price": 175,
"volume": 41850,
"average_price": 235.11,
"oi": 12450,
"net_change": -441.3,
"total_buy_quantity": 9750,
"total_sell_quantity": 10600,
"lower_circuit_limit": 0.75,
"upper_circuit_limit": 1021.1,
"last_trade_time": "1747043964132",
"oi_day_high": 14100,
"oi_day_low": 11050
},
"NSE_FO:DIXON25MAY16500PE": {
"ohlc": {
"open": 999.95,
"high": 1247.25,
"low": 783.7,
"close": 875.15
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 864.1,
"orders": 2
},
{
"quantity": 50,
"price": 864.05,
"orders": 1
},
{
"quantity": 50,
"price": 863.65,
"orders": 1
},
{
"quantity": 100,
"price": 863.6,
"orders": 1
},
{
"quantity": 50,
"price": 863.55,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 879.8,
"orders": 2
},
{
"quantity": 50,
"price": 879.85,
"orders": 1
},
{
"quantity": 150,
"price": 879.9,
"orders": 2
},
{
"quantity": 150,
"price": 879.95,
"orders": 2
},
{
"quantity": 100,
"price": 885.4,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|80033",
"symbol": "DIXON25MAY16500PE",
"last_price": 875.15,
"volume": 39100,
"average_price": 936.54,
"oi": 62950,
"net_change": -664.55,
"total_buy_quantity": 3700,
"total_sell_quantity": 5400,
"lower_circuit_limit": 153.45,
"upper_circuit_limit": 2450.1,
"last_trade_time": "1747043983434",
"oi_day_high": 64900,
"oi_day_low": 62150
},
"NSE_FO:IRFC25MAY132.5PE": {
"ohlc": {
"open": 10.55,
"high": 10.6,
"low": 8.5,
"close": 8.5
},
"depth": {
"buy": [
{
"quantity": 17625,
"price": 8.65,
"orders": 4
},
{
"quantity": 10575,
"price": 8.6,
"orders": 2
},
{
"quantity": 14100,
"price": 8.55,
"orders": 2
},
{
"quantity": 21150,
"price": 8.5,
"orders": 2
},
{
"quantity": 28200,
"price": 8.45,
"orders": 3
}
],
"sell": [
{
"quantity": 7050,
"price": 8.8,
"orders": 2
},
{
"quantity": 14100,
"price": 8.85,
"orders": 3
},
{
"quantity": 3525,
"price": 8.9,
"orders": 1
},
{
"quantity": 14100,
"price": 8.95,
"orders": 3
},
{
"quantity": 28200,
"price": 9,
"orders": 2
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|108337",
"symbol": "IRFC25MAY132.5PE",
"last_price": 8.5,
"volume": 88125,
"average_price": 9.12,
"oi": 546375,
"net_change": -8.6,
"total_buy_quantity": 454725,
"total_sell_quantity": 426525,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 37.1,
"last_trade_time": "1747042985436",
"oi_day_high": 581625,
"oi_day_low": 546375
},
"NSE_FO:PNB25MAY103CE": {
"ohlc": {
"open": 0.8,
"high": 0.8,
"low": 0.55,
"close": 0.7
},
"depth": {
"buy": [
{
"quantity": 144000,
"price": 0.7,
"orders": 8
},
{
"quantity": 120000,
"price": 0.65,
"orders": 6
},
{
"quantity": 96000,
"price": 0.6,
"orders": 5
},
{
"quantity": 72000,
"price": 0.55,
"orders": 5
},
{
"quantity": 40000,
"price": 0.5,
"orders": 3
}
],
"sell": [
{
"quantity": 160000,
"price": 0.75,
"orders": 9
},
{
"quantity": 208000,
"price": 0.8,
"orders": 9
},
{
"quantity": 128000,
"price": 0.85,
"orders": 7
},
{
"quantity": 64000,
"price": 0.9,
"orders": 4
},
{
"quantity": 64000,
"price": 0.95,
"orders": 4
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|129890",
"symbol": "PNB25MAY103CE",
"last_price": 0.7,
"volume": 2320000,
"average_price": 0.64,
"oi": 3888000,
"net_change": 0.2,
"total_buy_quantity": 1680000,
"total_sell_quantity": 2040000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.5,
"last_trade_time": "1747043916231",
"oi_day_high": 3888000,
"oi_day_low": 3736000
},
"NSE_FO:ANGELONE25MAY2500PE": {
"ohlc": {
"open": 145.1,
"high": 145.1,
"low": 103.35,
"close": 105.5
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 105,
"orders": 1
},
{
"quantity": 200,
"price": 104.15,
"orders": 1
},
{
"quantity": 200,
"price": 104.05,
"orders": 1
},
{
"quantity": 400,
"price": 104,
"orders": 2
},
{
"quantity": 400,
"price": 103.55,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 105.5,
"orders": 2
},
{
"quantity": 400,
"price": 106.25,
"orders": 2
},
{
"quantity": 200,
"price": 106.4,
"orders": 1
},
{
"quantity": 400,
"price": 106.45,
"orders": 1
},
{
"quantity": 200,
"price": 107.9,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|67890",
"symbol": "ANGELONE25MAY2500PE",
"last_price": 105.5,
"volume": 65600,
"average_price": 118.91,
"oi": 32200,
"net_change": -117.85,
"total_buy_quantity": 15800,
"total_sell_quantity": 27000,
"lower_circuit_limit": 2.75,
"upper_circuit_limit": 373.75,
"last_trade_time": "1747043987715",
"oi_day_high": 33600,
"oi_day_low": 19800
},
"NSE_FO:HFCL25MAY85PE": {
"ohlc": {
"open": 6.1,
"high": 6.4,
"low": 4.7,
"close": 4.85
},
"depth": {
"buy": [
{
"quantity": 8300,
"price": 4.75,
"orders": 2
},
{
"quantity": 20750,
"price": 4.7,
"orders": 4
},
{
"quantity": 16600,
"price": 4.65,
"orders": 3
},
{
"quantity": 12450,
"price": 4.6,
"orders": 2
},
{
"quantity": 12450,
"price": 4.55,
"orders": 2
}
],
"sell": [
{
"quantity": 24900,
"price": 4.85,
"orders": 5
},
{
"quantity": 24900,
"price": 4.9,
"orders": 4
},
{
"quantity": 24900,
"price": 4.95,
"orders": 4
},
{
"quantity": 20750,
"price": 5,
"orders": 3
},
{
"quantity": 24900,
"price": 5.05,
"orders": 4
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|88362",
"symbol": "HFCL25MAY85PE",
"last_price": 4.85,
"volume": 672300,
"average_price": 5.18,
"oi": 1303100,
"net_change": -7.05,
"total_buy_quantity": 614200,
"total_sell_quantity": 742850,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.9,
"last_trade_time": "1747043960965",
"oi_day_high": 1585300,
"oi_day_low": 1303100
},
"NSE_FO:BPCL25MAY300PE": {
"ohlc": {
"open": 5,
"high": 5.35,
"low": 3.3,
"close": 4.9
},
"depth": {
"buy": [
{
"quantity": 18000,
"price": 4.8,
"orders": 7
},
{
"quantity": 12600,
"price": 4.75,
"orders": 5
},
{
"quantity": 18000,
"price": 4.7,
"orders": 5
},
{
"quantity": 19800,
"price": 4.65,
"orders": 6
},
{
"quantity": 28800,
"price": 4.6,
"orders": 7
}
],
"sell": [
{
"quantity": 1800,
"price": 4.9,
"orders": 1
},
{
"quantity": 12600,
"price": 4.95,
"orders": 6
},
{
"quantity": 12600,
"price": 5,
"orders": 6
},
{
"quantity": 32400,
"price": 5.05,
"orders": 7
},
{
"quantity": 3600,
"price": 5.1,
"orders": 2
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|71900",
"symbol": "BPCL25MAY300PE",
"last_price": 4.9,
"volume": 2977200,
"average_price": 4.35,
"oi": 1994400,
"net_change": -2.35,
"total_buy_quantity": 1008000,
"total_sell_quantity": 336600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.25,
"last_trade_time": "1747043996116",
"oi_day_high": 1996200,
"oi_day_low": 1801800
},
"NSE_FO:RELIANCE25MAY1300CE": {
"ohlc": {
"open": 109.25,
"high": 144.55,
"low": 109.25,
"close": 144
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 143.35,
"orders": 2
},
{
"quantity": 500,
"price": 143.15,
"orders": 1
},
{
"quantity": 500,
"price": 143.1,
"orders": 1
},
{
"quantity": 500,
"price": 142.85,
"orders": 1
},
{
"quantity": 1000,
"price": 142.8,
"orders": 2
}
],
"sell": [
{
"quantity": 500,
"price": 144.3,
"orders": 1
},
{
"quantity": 500,
"price": 144.35,
"orders": 1
},
{
"quantity": 500,
"price": 144.4,
"orders": 1
},
{
"quantity": 1000,
"price": 144.45,
"orders": 2
},
{
"quantity": 500,
"price": 144.75,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|120090",
"symbol": "RELIANCE25MAY1300CE",
"last_price": 144,
"volume": 568500,
"average_price": 131.75,
"oi": 1936000,
"net_change": 52.35,
"total_buy_quantity": 79500,
"total_sell_quantity": 53500,
"lower_circuit_limit": 41.75,
"upper_circuit_limit": 178.55,
"last_trade_time": "1747043996367",
"oi_day_high": 2043500,
"oi_day_low": 1935500
},
"NSE_FO:TATACHEM25MAY860PE": {
"ohlc": {
"open": 37.45,
"high": 37.45,
"low": 23.65,
"close": 24.2
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 23.8,
"orders": 1
},
{
"quantity": 550,
"price": 23.65,
"orders": 1
},
{
"quantity": 1650,
"price": 23.6,
"orders": 1
},
{
"quantity": 1650,
"price": 23.55,
"orders": 2
},
{
"quantity": 1650,
"price": 23.4,
"orders": 1
}
],
"sell": [
{
"quantity": 550,
"price": 24.15,
"orders": 1
},
{
"quantity": 550,
"price": 24.2,
"orders": 1
},
{
"quantity": 550,
"price": 24.4,
"orders": 1
},
{
"quantity": 1100,
"price": 24.45,
"orders": 1
},
{
"quantity": 1650,
"price": 24.55,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|141649",
"symbol": "TATACHEM25MAY860PE",
"last_price": 24.2,
"volume": 161150,
"average_price": 27.12,
"oi": 313500,
"net_change": -25.8,
"total_buy_quantity": 52800,
"total_sell_quantity": 98450,
"lower_circuit_limit": 16,
"upper_circuit_limit": 84,
"last_trade_time": "1747043878036",
"oi_day_high": 313500,
"oi_day_low": 267300
},
"NSE_FO:LUPIN25MAY2100PE": {
"ohlc": {
"open": 138.2,
"high": 149.55,
"low": 104.45,
"close": 105
},
"depth": {
"buy": [
{
"quantity": 850,
"price": 104.05,
"orders": 1
},
{
"quantity": 425,
"price": 102.1,
"orders": 1
},
{
"quantity": 850,
"price": 102.05,
"orders": 1
},
{
"quantity": 425,
"price": 100.75,
"orders": 1
},
{
"quantity": 850,
"price": 100.7,
"orders": 2
}
],
"sell": [
{
"quantity": 850,
"price": 105,
"orders": 1
},
{
"quantity": 425,
"price": 106.25,
"orders": 1
},
{
"quantity": 1275,
"price": 106.95,
"orders": 1
},
{
"quantity": 425,
"price": 109.85,
"orders": 1
},
{
"quantity": 425,
"price": 109.9,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|116360",
"symbol": "LUPIN25MAY2100PE",
"last_price": 105,
"volume": 81600,
"average_price": 119.31,
"oi": 125800,
"net_change": -11.35,
"total_buy_quantity": 25925,
"total_sell_quantity": 58225,
"lower_circuit_limit": 45.1,
"upper_circuit_limit": 187.6,
"last_trade_time": "1747043997197",
"oi_day_high": 130475,
"oi_day_low": 124950
},
"NSE_FO:BHEL25MAY230CE": {
"ohlc": {
"open": 8.15,
"high": 11.9,
"low": 6.45,
"close": 11.9
},
"depth": {
"buy": [
{
"quantity": 7875,
"price": 11.7,
"orders": 1
},
{
"quantity": 13125,
"price": 11.65,
"orders": 3
},
{
"quantity": 10500,
"price": 11.6,
"orders": 2
},
{
"quantity": 10500,
"price": 11.55,
"orders": 3
},
{
"quantity": 5250,
"price": 11.5,
"orders": 2
}
],
"sell": [
{
"quantity": 2625,
"price": 11.85,
"orders": 1
},
{
"quantity": 15750,
"price": 11.9,
"orders": 4
},
{
"quantity": 10500,
"price": 11.95,
"orders": 2
},
{
"quantity": 39375,
"price": 12,
"orders": 9
},
{
"quantity": 10500,
"price": 12.05,
"orders": 2
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|71450",
"symbol": "BHEL25MAY230CE",
"last_price": 11.9,
"volume": 11920125,
"average_price": 9.86,
"oi": 4021500,
"net_change": 6.7,
"total_buy_quantity": 517125,
"total_sell_quantity": 735000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.2,
"last_trade_time": "1747043998288",
"oi_day_high": 4714500,
"oi_day_low": 3971625
},
"NSE_FO:NBCC25MAY100CE": {
"ohlc": {
"open": 2,
"high": 4.35,
"low": 2,
"close": 3.9
},
"depth": {
"buy": [
{
"quantity": 23200,
"price": 3.85,
"orders": 3
},
{
"quantity": 58000,
"price": 3.8,
"orders": 9
},
{
"quantity": 46400,
"price": 3.75,
"orders": 6
},
{
"quantity": 92800,
"price": 3.7,
"orders": 6
},
{
"quantity": 23200,
"price": 3.65,
"orders": 3
}
],
"sell": [
{
"quantity": 63800,
"price": 3.95,
"orders": 7
},
{
"quantity": 75400,
"price": 4,
"orders": 9
},
{
"quantity": 63800,
"price": 4.05,
"orders": 7
},
{
"quantity": 52200,
"price": 4.1,
"orders": 6
},
{
"quantity": 52200,
"price": 4.15,
"orders": 6
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|107981",
"symbol": "NBCC25MAY100CE",
"last_price": 3.9,
"volume": 5585400,
"average_price": 3.11,
"oi": 3642400,
"net_change": 2.3,
"total_buy_quantity": 1525400,
"total_sell_quantity": 1856000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.6,
"last_trade_time": "1747043998568",
"oi_day_high": 3851200,
"oi_day_low": 3636600
},
"NSE_FO:TATAPOWER25MAY395CE": {
"ohlc": {
"open": 7.9,
"high": 11.9,
"low": 6.95,
"close": 11.8
},
"depth": {
"buy": [
{
"quantity": 4050,
"price": 11.75,
"orders": 3
},
{
"quantity": 6750,
"price": 11.7,
"orders": 5
},
{
"quantity": 9450,
"price": 11.65,
"orders": 7
},
{
"quantity": 9450,
"price": 11.6,
"orders": 7
},
{
"quantity": 8100,
"price": 11.55,
"orders": 6
}
],
"sell": [
{
"quantity": 1350,
"price": 11.85,
"orders": 1
},
{
"quantity": 4050,
"price": 11.9,
"orders": 3
},
{
"quantity": 10800,
"price": 11.95,
"orders": 7
},
{
"quantity": 5400,
"price": 12,
"orders": 4
},
{
"quantity": 5400,
"price": 12.05,
"orders": 3
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|142867",
"symbol": "TATAPOWER25MAY395CE",
"last_price": 11.8,
"volume": 2781000,
"average_price": 9.82,
"oi": 896400,
"net_change": 6.75,
"total_buy_quantity": 344250,
"total_sell_quantity": 318600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.05,
"last_trade_time": "1747043987128",
"oi_day_high": 1055700,
"oi_day_low": 896400
},
"NSE_FO:TIINDIA25MAY2650PE": {
"ohlc": {
"open": 20.95,
"high": 26.25,
"low": 18.65,
"close": 21.5
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 16.1,
"orders": 2
},
{
"quantity": 300,
"price": 16.05,
"orders": 1
},
{
"quantity": 150,
"price": 15.8,
"orders": 1
},
{
"quantity": 300,
"price": 15.55,
"orders": 1
},
{
"quantity": 4500,
"price": 15.45,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 22.85,
"orders": 1
},
{
"quantity": 150,
"price": 22.9,
"orders": 1
},
{
"quantity": 300,
"price": 22.95,
"orders": 1
},
{
"quantity": 3000,
"price": 23.3,
"orders": 1
},
{
"quantity": 300,
"price": 23.45,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|143991",
"symbol": "TIINDIA25MAY2650PE",
"last_price": 21.5,
"volume": 6900,
"average_price": 21.78,
"oi": 16800,
"net_change": -22.7,
"total_buy_quantity": 37950,
"total_sell_quantity": 23250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 88.75,
"last_trade_time": "1747038820998",
"oi_day_high": 17700,
"oi_day_low": 16350
},
"NSE_FO:BHARATFORG25MAY1100PE": {
"ohlc": {
"open": 11.05,
"high": 14,
"low": 6.65,
"close": 9.15
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 9.2,
"orders": 2
},
{
"quantity": 500,
"price": 9.15,
"orders": 1
},
{
"quantity": 6500,
"price": 9.1,
"orders": 3
},
{
"quantity": 7000,
"price": 9.05,
"orders": 4
},
{
"quantity": 1000,
"price": 9,
"orders": 2
}
],
"sell": [
{
"quantity": 500,
"price": 9.35,
"orders": 1
},
{
"quantity": 500,
"price": 9.45,
"orders": 1
},
{
"quantity": 1000,
"price": 9.5,
"orders": 2
},
{
"quantity": 1500,
"price": 9.55,
"orders": 3
},
{
"quantity": 1500,
"price": 9.6,
"orders": 2
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|74776",
"symbol": "BHARATFORG25MAY1100PE",
"last_price": 9.15,
"volume": 949000,
"average_price": 10.51,
"oi": 391500,
"net_change": -12.35,
"total_buy_quantity": 281500,
"total_sell_quantity": 119500,
"lower_circuit_limit": 1.5,
"upper_circuit_limit": 41.5,
"last_trade_time": "1747043992106",
"oi_day_high": 468500,
"oi_day_low": 365500
},
"NSE_FO:HINDUNILVR25MAY2320PE": {
"ohlc": {
"open": 22.25,
"high": 23.95,
"low": 13.85,
"close": 14.9
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 14.55,
"orders": 1
},
{
"quantity": 600,
"price": 14.5,
"orders": 2
},
{
"quantity": 600,
"price": 14.45,
"orders": 2
},
{
"quantity": 300,
"price": 14.35,
"orders": 1
},
{
"quantity": 300,
"price": 14.3,
"orders": 1
}
],
"sell": [
{
"quantity": 900,
"price": 14.7,
"orders": 3
},
{
"quantity": 300,
"price": 14.85,
"orders": 1
},
{
"quantity": 600,
"price": 14.9,
"orders": 2
},
{
"quantity": 900,
"price": 14.95,
"orders": 2
},
{
"quantity": 900,
"price": 15.15,
"orders": 2
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|89758",
"symbol": "HINDUNILVR25MAY2320PE",
"last_price": 14.9,
"volume": 340500,
"average_price": 17.93,
"oi": 151200,
"net_change": -25,
"total_buy_quantity": 123600,
"total_sell_quantity": 55500,
"lower_circuit_limit": 3.35,
"upper_circuit_limit": 76.45,
"last_trade_time": "1747043912264",
"oi_day_high": 154500,
"oi_day_low": 145200
},
"NSE_FO:KOTAKBANK25MAY2220CE": {
"ohlc": {
"open": 14.6,
"high": 18.2,
"low": 11.4,
"close": 14.15
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 14.25,
"orders": 1
},
{
"quantity": 400,
"price": 14.2,
"orders": 1
},
{
"quantity": 400,
"price": 14.15,
"orders": 1
},
{
"quantity": 400,
"price": 14.1,
"orders": 1
},
{
"quantity": 800,
"price": 14.05,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 14.45,
"orders": 1
},
{
"quantity": 800,
"price": 14.5,
"orders": 2
},
{
"quantity": 1600,
"price": 14.55,
"orders": 4
},
{
"quantity": 1600,
"price": 14.6,
"orders": 4
},
{
"quantity": 1200,
"price": 14.65,
"orders": 3
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|112100",
"symbol": "KOTAKBANK25MAY2220CE",
"last_price": 14.15,
"volume": 1425600,
"average_price": 14.6,
"oi": 601200,
"net_change": 4.15,
"total_buy_quantity": 358400,
"total_sell_quantity": 85200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 60.5,
"last_trade_time": "1747043999059",
"oi_day_high": 608800,
"oi_day_low": 462400
},
"NSE_FO:CESC25MAY157.5CE": {
"ohlc": {
"open": 9.55,
"high": 12.2,
"low": 9.5,
"close": 12.1
},
"depth": {
"buy": [
{
"quantity": 5850,
"price": 12.15,
"orders": 2
},
{
"quantity": 2925,
"price": 12.1,
"orders": 1
},
{
"quantity": 5850,
"price": 12.05,
"orders": 1
},
{
"quantity": 2925,
"price": 11.8,
"orders": 1
},
{
"quantity": 5850,
"price": 11.75,
"orders": 1
}
],
"sell": [
{
"quantity": 2925,
"price": 12.5,
"orders": 1
},
{
"quantity": 2925,
"price": 12.55,
"orders": 1
},
{
"quantity": 2925,
"price": 12.6,
"orders": 1
},
{
"quantity": 5850,
"price": 12.85,
"orders": 2
},
{
"quantity": 35100,
"price": 12.9,
"orders": 4
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|80001",
"symbol": "CESC25MAY157.5CE",
"last_price": 12.1,
"volume": 81900,
"average_price": 10.56,
"oi": 333450,
"net_change": 5.3,
"total_buy_quantity": 274950,
"total_sell_quantity": 365625,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.8,
"last_trade_time": "1747043863180",
"oi_day_high": 333450,
"oi_day_low": 301275
},
"NSE_FO:KEI25MAY3000PE": {
"ohlc": {
"open": 17,
"high": 22,
"low": 12.3,
"close": 17.5
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 17.25,
"orders": 2
},
{
"quantity": 150,
"price": 17.2,
"orders": 1
},
{
"quantity": 150,
"price": 17.15,
"orders": 1
},
{
"quantity": 150,
"price": 16.95,
"orders": 1
},
{
"quantity": 900,
"price": 16.9,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 17.65,
"orders": 2
},
{
"quantity": 150,
"price": 17.85,
"orders": 1
},
{
"quantity": 150,
"price": 17.9,
"orders": 1
},
{
"quantity": 150,
"price": 17.95,
"orders": 1
},
{
"quantity": 300,
"price": 18.35,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|99711",
"symbol": "KEI25MAY3000PE",
"last_price": 17.5,
"volume": 58050,
"average_price": 18.04,
"oi": 60600,
"net_change": -26.2,
"total_buy_quantity": 78000,
"total_sell_quantity": 24000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 118.3,
"last_trade_time": "1747043941188",
"oi_day_high": 73650,
"oi_day_low": 60600
},
"NSE_FO:UNIONBANK25MAY127.5CE": {
"ohlc": {
"open": 4.6,
"high": 5.35,
"low": 4.25,
"close": 5.1
},
"depth": {
"buy": [
{
"quantity": 8850,
"price": 5.1,
"orders": 2
},
{
"quantity": 26550,
"price": 5.05,
"orders": 5
},
{
"quantity": 30975,
"price": 5,
"orders": 6
},
{
"quantity": 22125,
"price": 4.95,
"orders": 4
},
{
"quantity": 48675,
"price": 4.9,
"orders": 7
}
],
"sell": [
{
"quantity": 13275,
"price": 5.2,
"orders": 3
},
{
"quantity": 22125,
"price": 5.25,
"orders": 4
},
{
"quantity": 17700,
"price": 5.3,
"orders": 4
},
{
"quantity": 35400,
"price": 5.35,
"orders": 6
},
{
"quantity": 17700,
"price": 5.4,
"orders": 4
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|145457",
"symbol": "UNIONBANK25MAY127.5CE",
"last_price": 5.1,
"volume": 1761150,
"average_price": 4.69,
"oi": 907125,
"net_change": 1.8,
"total_buy_quantity": 752250,
"total_sell_quantity": 840750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.3,
"last_trade_time": "1747043977656",
"oi_day_high": 1035450,
"oi_day_low": 827475
},
"NSE_FO:TATASTEEL25MAY142.5CE": {
"ohlc": {
"open": 6,
"high": 10.95,
"low": 5.9,
"close": 10.3
},
"depth": {
"buy": [
{
"quantity": 16500,
"price": 10.1,
"orders": 3
},
{
"quantity": 5500,
"price": 10.05,
"orders": 1
},
{
"quantity": 11000,
"price": 10,
"orders": 2
},
{
"quantity": 5500,
"price": 9.95,
"orders": 1
},
{
"quantity": 5500,
"price": 9.9,
"orders": 1
}
],
"sell": [
{
"quantity": 11000,
"price": 10.25,
"orders": 2
},
{
"quantity": 5500,
"price": 10.3,
"orders": 1
},
{
"quantity": 33000,
"price": 10.35,
"orders": 3
},
{
"quantity": 27500,
"price": 10.4,
"orders": 2
},
{
"quantity": 5500,
"price": 10.45,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|143053",
"symbol": "TATASTEEL25MAY142.5CE",
"last_price": 10.3,
"volume": 9229000,
"average_price": 8.24,
"oi": 4103000,
"net_change": 5.35,
"total_buy_quantity": 429000,
"total_sell_quantity": 495000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.95,
"last_trade_time": "1747043950663",
"oi_day_high": 6792500,
"oi_day_low": 4103000
},
"NSE_FO:NCC25MAY220CE": {
"ohlc": {
"open": 7,
"high": 10.5,
"low": 6.1,
"close": 10.05
},
"depth": {
"buy": [
{
"quantity": 3550,
"price": 9.95,
"orders": 2
},
{
"quantity": 3550,
"price": 9.9,
"orders": 2
},
{
"quantity": 5325,
"price": 9.85,
"orders": 2
},
{
"quantity": 3550,
"price": 9.8,
"orders": 2
},
{
"quantity": 1775,
"price": 9.75,
"orders": 1
}
],
"sell": [
{
"quantity": 5325,
"price": 10.15,
"orders": 3
},
{
"quantity": 3550,
"price": 10.2,
"orders": 2
},
{
"quantity": 3550,
"price": 10.25,
"orders": 2
},
{
"quantity": 7100,
"price": 10.3,
"orders": 3
},
{
"quantity": 5325,
"price": 10.35,
"orders": 2
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|108151",
"symbol": "NCC25MAY220CE",
"last_price": 10.05,
"volume": 2435300,
"average_price": 8.62,
"oi": 1396925,
"net_change": 5.35,
"total_buy_quantity": 385175,
"total_sell_quantity": 481025,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.7,
"last_trade_time": "1747043969136",
"oi_day_high": 1647200,
"oi_day_low": 1396925
},
"NSE_FO:KPITTECH25MAY1220PE": {
"ohlc": {
"open": 30,
"high": 30,
"low": 9.55,
"close": 11
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 10.5,
"orders": 1
},
{
"quantity": 400,
"price": 10.45,
"orders": 1
},
{
"quantity": 400,
"price": 10.35,
"orders": 1
},
{
"quantity": 800,
"price": 10.3,
"orders": 2
},
{
"quantity": 800,
"price": 10.25,
"orders": 1
}
],
"sell": [
{
"quantity": 800,
"price": 11,
"orders": 2
},
{
"quantity": 400,
"price": 11.05,
"orders": 1
},
{
"quantity": 400,
"price": 11.1,
"orders": 1
},
{
"quantity": 400,
"price": 11.2,
"orders": 1
},
{
"quantity": 400,
"price": 11.3,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|112454",
"symbol": "KPITTECH25MAY1220PE",
"last_price": 11,
"volume": 256000,
"average_price": 12.49,
"oi": 77600,
"net_change": -28.8,
"total_buy_quantity": 312000,
"total_sell_quantity": 69200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 78.45,
"last_trade_time": "1747043957087",
"oi_day_high": 100000,
"oi_day_low": 77600
},
"NSE_FO:DALBHARAT25MAY1980PE": {
"ohlc": {
"open": 52.35,
"high": 53.65,
"low": 43,
"close": 47.45
},
"depth": {
"buy": [
{
"quantity": 275,
"price": 47,
"orders": 1
},
{
"quantity": 550,
"price": 46.55,
"orders": 1
},
{
"quantity": 275,
"price": 45.5,
"orders": 1
},
{
"quantity": 550,
"price": 45.05,
"orders": 1
},
{
"quantity": 1375,
"price": 43.95,
"orders": 1
}
],
"sell": [
{
"quantity": 275,
"price": 48.6,
"orders": 1
},
{
"quantity": 275,
"price": 48.65,
"orders": 1
},
{
"quantity": 550,
"price": 49.45,
"orders": 1
},
{
"quantity": 1375,
"price": 50.5,
"orders": 1
},
{
"quantity": 1375,
"price": 50.55,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|84724",
"symbol": "DALBHARAT25MAY1980PE",
"last_price": 47.45,
"volume": 45100,
"average_price": 47.16,
"oi": 51150,
"net_change": -43.35,
"total_buy_quantity": 34925,
"total_sell_quantity": 44825,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 155.5,
"last_trade_time": "1747043596583",
"oi_day_high": 51975,
"oi_day_low": 27225
},
"NSE_FO:CYIENT25MAY1240CE": {
"ohlc": {
"open": 23.8,
"high": 57.6,
"low": 23,
"close": 52.85
},
"depth": {
"buy": [
{
"quantity": 600,
"price": 52.85,
"orders": 2
},
{
"quantity": 300,
"price": 52.8,
"orders": 1
},
{
"quantity": 300,
"price": 52.25,
"orders": 1
},
{
"quantity": 300,
"price": 52.15,
"orders": 1
},
{
"quantity": 300,
"price": 52.1,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 53.85,
"orders": 1
},
{
"quantity": 300,
"price": 53.9,
"orders": 1
},
{
"quantity": 600,
"price": 53.95,
"orders": 1
},
{
"quantity": 300,
"price": 54.9,
"orders": 1
},
{
"quantity": 600,
"price": 54.95,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|77664",
"symbol": "CYIENT25MAY1240CE",
"last_price": 52.85,
"volume": 280500,
"average_price": 44.47,
"oi": 56100,
"net_change": 32.55,
"total_buy_quantity": 41700,
"total_sell_quantity": 46800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 125.3,
"last_trade_time": "1747043918579",
"oi_day_high": 77400,
"oi_day_low": 56100
},
"NSE_FO:INDIGO25MAY5500CE": {
"ohlc": {
"open": 209.15,
"high": 257.25,
"low": 139.15,
"close": 177.5
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 175.9,
"orders": 2
},
{
"quantity": 150,
"price": 175.6,
"orders": 1
},
{
"quantity": 150,
"price": 175.55,
"orders": 1
},
{
"quantity": 150,
"price": 173.05,
"orders": 1
},
{
"quantity": 150,
"price": 173,
"orders": 1
}
],
"sell": [
{
"quantity": 2700,
"price": 178,
"orders": 1
},
{
"quantity": 150,
"price": 179,
"orders": 1
},
{
"quantity": 300,
"price": 179.2,
"orders": 1
},
{
"quantity": 150,
"price": 179.95,
"orders": 1
},
{
"quantity": 1500,
"price": 180,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|94019",
"symbol": "INDIGO25MAY5500CE",
"last_price": 177.5,
"volume": 1532550,
"average_price": 175.14,
"oi": 177750,
"net_change": 101.85,
"total_buy_quantity": 22800,
"total_sell_quantity": 42750,
"lower_circuit_limit": 22.5,
"upper_circuit_limit": 408.45,
"last_trade_time": "1747043998395",
"oi_day_high": 218100,
"oi_day_low": 177750
},
"NSE_FO:CONCOR25MAY710CE": {
"ohlc": {
"open": 8,
"high": 13.7,
"low": 7.4,
"close": 13.25
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 13.1,
"orders": 1
},
{
"quantity": 1000,
"price": 13.05,
"orders": 1
},
{
"quantity": 1000,
"price": 13,
"orders": 1
},
{
"quantity": 1000,
"price": 12.9,
"orders": 1
},
{
"quantity": 1000,
"price": 12.8,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 13.25,
"orders": 1
},
{
"quantity": 1000,
"price": 13.3,
"orders": 1
},
{
"quantity": 1000,
"price": 13.35,
"orders": 1
},
{
"quantity": 5000,
"price": 13.4,
"orders": 3
},
{
"quantity": 9000,
"price": 13.45,
"orders": 5
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|83185",
"symbol": "CONCOR25MAY710CE",
"last_price": 13.25,
"volume": 402000,
"average_price": 10.58,
"oi": 517000,
"net_change": 7.75,
"total_buy_quantity": 212000,
"total_sell_quantity": 251000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33,
"last_trade_time": "1747043984906",
"oi_day_high": 541000,
"oi_day_low": 517000
},
"NSE_FO:AXISBANK25MAY1210CE": {
"ohlc": {
"open": 9.7,
"high": 23.4,
"low": 9.7,
"close": 23
},
"depth": {
"buy": [
{
"quantity": 3125,
"price": 23,
"orders": 3
},
{
"quantity": 1250,
"price": 22.85,
"orders": 1
},
{
"quantity": 1250,
"price": 22.8,
"orders": 2
},
{
"quantity": 625,
"price": 22.75,
"orders": 1
},
{
"quantity": 625,
"price": 22.7,
"orders": 1
}
],
"sell": [
{
"quantity": 625,
"price": 23.25,
"orders": 1
},
{
"quantity": 1875,
"price": 23.3,
"orders": 3
},
{
"quantity": 1875,
"price": 23.35,
"orders": 3
},
{
"quantity": 2500,
"price": 23.4,
"orders": 4
},
{
"quantity": 2500,
"price": 23.45,
"orders": 4
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|70940",
"symbol": "AXISBANK25MAY1210CE",
"last_price": 23,
"volume": 3985000,
"average_price": 18.17,
"oi": 1420000,
"net_change": 15.3,
"total_buy_quantity": 340000,
"total_sell_quantity": 120625,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 49.9,
"last_trade_time": "1747043999591",
"oi_day_high": 1446875,
"oi_day_low": 831250
},
"NSE_FO:DELHIVERY25MAY300PE": {
"ohlc": {
"open": 10.75,
"high": 10.8,
"low": 6,
"close": 6.4
},
"depth": {
"buy": [
{
"quantity": 7625,
"price": 6.15,
"orders": 4
},
{
"quantity": 9150,
"price": 6.1,
"orders": 3
},
{
"quantity": 12200,
"price": 6.05,
"orders": 6
},
{
"quantity": 6100,
"price": 6,
"orders": 4
},
{
"quantity": 18300,
"price": 5.95,
"orders": 4
}
],
"sell": [
{
"quantity": 1525,
"price": 6.35,
"orders": 1
},
{
"quantity": 4575,
"price": 6.4,
"orders": 3
},
{
"quantity": 6100,
"price": 6.45,
"orders": 3
},
{
"quantity": 1525,
"price": 6.5,
"orders": 1
},
{
"quantity": 21350,
"price": 6.55,
"orders": 5
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|79055",
"symbol": "DELHIVERY25MAY300PE",
"last_price": 6.4,
"volume": 1143750,
"average_price": 7.26,
"oi": 1107150,
"net_change": -5.3,
"total_buy_quantity": 385825,
"total_sell_quantity": 332450,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.7,
"last_trade_time": "1747043989699",
"oi_day_high": 1187975,
"oi_day_low": 1050725
},
"NSE_FO:HINDZINC25MAY460CE": {
"ohlc": {
"open": 3.75,
"high": 7.05,
"low": 3.05,
"close": 6.6
},
"depth": {
"buy": [
{
"quantity": 4900,
"price": 6.25,
"orders": 4
},
{
"quantity": 2450,
"price": 6.2,
"orders": 2
},
{
"quantity": 2450,
"price": 6.15,
"orders": 2
},
{
"quantity": 1225,
"price": 6.1,
"orders": 1
},
{
"quantity": 3675,
"price": 6.05,
"orders": 2
}
],
"sell": [
{
"quantity": 1225,
"price": 6.45,
"orders": 1
},
{
"quantity": 2450,
"price": 6.5,
"orders": 2
},
{
"quantity": 2450,
"price": 6.55,
"orders": 2
},
{
"quantity": 2450,
"price": 6.6,
"orders": 2
},
{
"quantity": 6125,
"price": 6.65,
"orders": 4
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|98903",
"symbol": "HINDZINC25MAY460CE",
"last_price": 6.6,
"volume": 323400,
"average_price": 4.92,
"oi": 400575,
"net_change": 3.6,
"total_buy_quantity": 291550,
"total_sell_quantity": 327075,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23,
"last_trade_time": "1747043916126",
"oi_day_high": 409150,
"oi_day_low": 385875
},
"NSE_FO:TITAGARH25MAY820PE": {
"ohlc": {
"open": 103,
"high": 103,
"low": 90,
"close": 90
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 79.8,
"orders": 1
},
{
"quantity": 2500,
"price": 79.75,
"orders": 1
},
{
"quantity": 4375,
"price": 79.55,
"orders": 2
},
{
"quantity": 3125,
"price": 79.4,
"orders": 1
},
{
"quantity": 6250,
"price": 78.45,
"orders": 1
}
],
"sell": [
{
"quantity": 625,
"price": 83.45,
"orders": 1
},
{
"quantity": 1250,
"price": 83.5,
"orders": 2
},
{
"quantity": 625,
"price": 83.55,
"orders": 1
},
{
"quantity": 625,
"price": 84.55,
"orders": 1
},
{
"quantity": 1875,
"price": 84.85,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|144083",
"symbol": "TITAGARH25MAY820PE",
"last_price": 90,
"volume": 2500,
"average_price": 99.58,
"oi": 28125,
"net_change": -56,
"total_buy_quantity": 50625,
"total_sell_quantity": 50625,
"lower_circuit_limit": 44.35,
"upper_circuit_limit": 204.1,
"last_trade_time": "1747028617764",
"oi_day_high": 28125,
"oi_day_low": 28125
},
"NSE_FO:AMBUJACEM25MAY570CE": {
"ohlc": {
"open": 5.2,
"high": 5.3,
"low": 3.9,
"close": 5
},
"depth": {
"buy": [
{
"quantity": 4500,
"price": 5,
"orders": 2
},
{
"quantity": 2700,
"price": 4.95,
"orders": 2
},
{
"quantity": 2700,
"price": 4.9,
"orders": 2
},
{
"quantity": 5400,
"price": 4.85,
"orders": 4
},
{
"quantity": 12600,
"price": 4.8,
"orders": 5
}
],
"sell": [
{
"quantity": 3600,
"price": 5.1,
"orders": 3
},
{
"quantity": 5400,
"price": 5.15,
"orders": 5
},
{
"quantity": 5400,
"price": 5.2,
"orders": 5
},
{
"quantity": 19800,
"price": 5.25,
"orders": 9
},
{
"quantity": 7200,
"price": 5.3,
"orders": 5
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|65880",
"symbol": "AMBUJACEM25MAY570CE",
"last_price": 5,
"volume": 549000,
"average_price": 4.48,
"oi": 496800,
"net_change": 1.1,
"total_buy_quantity": 188100,
"total_sell_quantity": 225900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.9,
"last_trade_time": "1747043959736",
"oi_day_high": 535500,
"oi_day_low": 486000
},
"NSE_FO:JSWSTEEL25MAY1040CE": {
"ohlc": {
"open": 6.3,
"high": 13.85,
"low": 5.45,
"close": 13.15
},
"depth": {
"buy": [
{
"quantity": 675,
"price": 13.15,
"orders": 1
},
{
"quantity": 1350,
"price": 13.1,
"orders": 2
},
{
"quantity": 2700,
"price": 13.05,
"orders": 4
},
{
"quantity": 1350,
"price": 13,
"orders": 2
},
{
"quantity": 675,
"price": 12.95,
"orders": 1
}
],
"sell": [
{
"quantity": 1350,
"price": 13.3,
"orders": 2
},
{
"quantity": 675,
"price": 13.4,
"orders": 1
},
{
"quantity": 2025,
"price": 13.45,
"orders": 3
},
{
"quantity": 675,
"price": 13.5,
"orders": 1
},
{
"quantity": 675,
"price": 13.55,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|99015",
"symbol": "JSWSTEEL25MAY1040CE",
"last_price": 13.15,
"volume": 608175,
"average_price": 9.19,
"oi": 590625,
"net_change": 8.3,
"total_buy_quantity": 440100,
"total_sell_quantity": 187650,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.65,
"last_trade_time": "1747043989000",
"oi_day_high": 624375,
"oi_day_low": 579150
},
"NSE_FO:VOLTAS25MAY1280CE": {
"ohlc": {
"open": 32.45,
"high": 36.3,
"low": 29,
"close": 34.25
},
"depth": {
"buy": [
{
"quantity": 600,
"price": 34.15,
"orders": 2
},
{
"quantity": 300,
"price": 34.05,
"orders": 1
},
{
"quantity": 8400,
"price": 34,
"orders": 1
},
{
"quantity": 300,
"price": 33.95,
"orders": 1
},
{
"quantity": 300,
"price": 33.9,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 34.35,
"orders": 1
},
{
"quantity": 600,
"price": 34.45,
"orders": 2
},
{
"quantity": 1200,
"price": 34.5,
"orders": 4
},
{
"quantity": 1500,
"price": 34.55,
"orders": 4
},
{
"quantity": 900,
"price": 34.6,
"orders": 3
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|139979",
"symbol": "VOLTAS25MAY1280CE",
"last_price": 34.25,
"volume": 906000,
"average_price": 32.21,
"oi": 664500,
"net_change": 6.1,
"total_buy_quantity": 150000,
"total_sell_quantity": 108300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 61,
"last_trade_time": "1747043999460",
"oi_day_high": 706500,
"oi_day_low": 603900
},
"NSE_FO:UPL25MAY680PE": {
"ohlc": {
"open": 25,
"high": 31.3,
"low": 14.15,
"close": 24.75
},
"depth": {
"buy": [
{
"quantity": 1355,
"price": 25.4,
"orders": 1
},
{
"quantity": 1355,
"price": 25.15,
"orders": 1
},
{
"quantity": 10840,
"price": 23.95,
"orders": 2
},
{
"quantity": 1355,
"price": 23.9,
"orders": 1
},
{
"quantity": 5420,
"price": 23.7,
"orders": 2
}
],
"sell": [
{
"quantity": 4065,
"price": 25.45,
"orders": 1
},
{
"quantity": 1355,
"price": 25.95,
"orders": 1
},
{
"quantity": 2710,
"price": 26,
"orders": 1
},
{
"quantity": 1355,
"price": 26.15,
"orders": 1
},
{
"quantity": 4065,
"price": 26.6,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|138930",
"symbol": "UPL25MAY680PE",
"last_price": 24.75,
"volume": 6602915,
"average_price": 20.38,
"oi": 819775,
"net_change": -2.3,
"total_buy_quantity": 173440,
"total_sell_quantity": 177505,
"lower_circuit_limit": 7.05,
"upper_circuit_limit": 47.05,
"last_trade_time": "1747043987468",
"oi_day_high": 894300,
"oi_day_low": 448505
},
"NSE_FO:MANAPPURAM25MAY230PE": {
"ohlc": {
"open": 2.2,
"high": 2.2,
"low": 0.7,
"close": 1.5
},
"depth": {
"buy": [
{
"quantity": 60000,
"price": 1.5,
"orders": 3
},
{
"quantity": 30000,
"price": 1.45,
"orders": 1
},
{
"quantity": 18000,
"price": 1.3,
"orders": 1
},
{
"quantity": 174000,
"price": 1.25,
"orders": 3
},
{
"quantity": 180000,
"price": 0.5,
"orders": 2
}
],
"sell": [
{
"quantity": 3000,
"price": 1.75,
"orders": 1
},
{
"quantity": 9000,
"price": 1.9,
"orders": 1
},
{
"quantity": 9000,
"price": 2,
"orders": 2
},
{
"quantity": 15000,
"price": 2.05,
"orders": 2
},
{
"quantity": 3000,
"price": 2.15,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|103989",
"symbol": "MANAPPURAM25MAY230PE",
"last_price": 1.5,
"volume": 996000,
"average_price": 1.39,
"oi": 9147000,
"net_change": 0,
"total_buy_quantity": 462000,
"total_sell_quantity": 633000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.5,
"last_trade_time": "1747043813745",
"oi_day_high": 10107000,
"oi_day_low": 9147000
},
"NSE_FO:MOTHERSON25MAY135PE": {
"ohlc": {
"open": 2.6,
"high": 3.2,
"low": 1.55,
"close": 1.75
},
"depth": {
"buy": [
{
"quantity": 67450,
"price": 1.75,
"orders": 11
},
{
"quantity": 53250,
"price": 1.7,
"orders": 9
},
{
"quantity": 92300,
"price": 1.65,
"orders": 11
},
{
"quantity": 42600,
"price": 1.6,
"orders": 5
},
{
"quantity": 46150,
"price": 1.55,
"orders": 6
}
],
"sell": [
{
"quantity": 31950,
"price": 1.8,
"orders": 3
},
{
"quantity": 131350,
"price": 1.85,
"orders": 10
},
{
"quantity": 134900,
"price": 1.9,
"orders": 13
},
{
"quantity": 56800,
"price": 1.95,
"orders": 8
},
{
"quantity": 35500,
"price": 2,
"orders": 6
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|105896",
"symbol": "MOTHERSON25MAY135PE",
"last_price": 1.75,
"volume": 4693100,
"average_price": 2.18,
"oi": 2591500,
"net_change": -2.9,
"total_buy_quantity": 3045900,
"total_sell_quantity": 1224750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.65,
"last_trade_time": "1747043990908",
"oi_day_high": 2694450,
"oi_day_low": 2225850
},
"NSE_FO:EXIDEIND25MAY380PE": {
"ohlc": {
"open": 15,
"high": 15.05,
"low": 10,
"close": 10.4
},
"depth": {
"buy": [
{
"quantity": 1800,
"price": 10.2,
"orders": 1
},
{
"quantity": 3600,
"price": 10.15,
"orders": 2
},
{
"quantity": 7200,
"price": 10.1,
"orders": 4
},
{
"quantity": 7200,
"price": 10.05,
"orders": 3
},
{
"quantity": 1800,
"price": 10,
"orders": 1
}
],
"sell": [
{
"quantity": 1800,
"price": 10.4,
"orders": 1
},
{
"quantity": 1800,
"price": 10.45,
"orders": 1
},
{
"quantity": 3600,
"price": 10.5,
"orders": 2
},
{
"quantity": 9000,
"price": 10.55,
"orders": 4
},
{
"quantity": 3600,
"price": 10.6,
"orders": 2
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|82126",
"symbol": "EXIDEIND25MAY380PE",
"last_price": 10.4,
"volume": 595800,
"average_price": 11.37,
"oi": 1058400,
"net_change": -14.05,
"total_buy_quantity": 320400,
"total_sell_quantity": 333000,
"lower_circuit_limit": 1.05,
"upper_circuit_limit": 44.45,
"last_trade_time": "1747043983326",
"oi_day_high": 1058400,
"oi_day_low": 970200
},
"NSE_FO:RECLTD25MAY440PE": {
"ohlc": {
"open": 41.05,
"high": 41.05,
"low": 29.5,
"close": 29.9
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 29.75,
"orders": 1
},
{
"quantity": 1000,
"price": 29.7,
"orders": 1
},
{
"quantity": 1000,
"price": 29.65,
"orders": 1
},
{
"quantity": 1000,
"price": 29.6,
"orders": 1
},
{
"quantity": 1000,
"price": 29.5,
"orders": 1
}
],
"sell": [
{
"quantity": 2000,
"price": 30.55,
"orders": 2
},
{
"quantity": 2000,
"price": 30.6,
"orders": 2
},
{
"quantity": 1000,
"price": 30.65,
"orders": 1
},
{
"quantity": 1000,
"price": 30.8,
"orders": 1
},
{
"quantity": 1000,
"price": 30.85,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|119729",
"symbol": "RECLTD25MAY440PE",
"last_price": 29.9,
"volume": 148000,
"average_price": 33.41,
"oi": 894000,
"net_change": -26.7,
"total_buy_quantity": 118000,
"total_sell_quantity": 139000,
"lower_circuit_limit": 10.75,
"upper_circuit_limit": 84.6,
"last_trade_time": "1747043974070",
"oi_day_high": 918000,
"oi_day_low": 891000
},
"NSE_FO:BANDHANBNK25MAY170CE": {
"ohlc": {
"open": 2.8,
"high": 3.45,
"low": 2.25,
"close": 2.85
},
"depth": {
"buy": [
{
"quantity": 16800,
"price": 2.8,
"orders": 5
},
{
"quantity": 28000,
"price": 2.75,
"orders": 8
},
{
"quantity": 33600,
"price": 2.7,
"orders": 8
},
{
"quantity": 39200,
"price": 2.65,
"orders": 6
},
{
"quantity": 44800,
"price": 2.6,
"orders": 9
}
],
"sell": [
{
"quantity": 109200,
"price": 2.85,
"orders": 11
},
{
"quantity": 67200,
"price": 2.9,
"orders": 11
},
{
"quantity": 50400,
"price": 2.95,
"orders": 11
},
{
"quantity": 112000,
"price": 3,
"orders": 17
},
{
"quantity": 39200,
"price": 3.05,
"orders": 4
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|70274",
"symbol": "BANDHANBNK25MAY170CE",
"last_price": 2.85,
"volume": 4877600,
"average_price": 2.85,
"oi": 6426000,
"net_change": 1.25,
"total_buy_quantity": 1402800,
"total_sell_quantity": 1568000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.6,
"last_trade_time": "1747043991914",
"oi_day_high": 7145600,
"oi_day_low": 6333600
},
"NSE_FO:COALINDIA25MAY400CE": {
"ohlc": {
"open": 5.05,
"high": 7.15,
"low": 4.55,
"close": 6.75
},
"depth": {
"buy": [
{
"quantity": 10500,
"price": 6.7,
"orders": 7
},
{
"quantity": 8400,
"price": 6.65,
"orders": 6
},
{
"quantity": 15750,
"price": 6.6,
"orders": 10
},
{
"quantity": 9450,
"price": 6.55,
"orders": 5
},
{
"quantity": 19950,
"price": 6.5,
"orders": 14
}
],
"sell": [
{
"quantity": 25200,
"price": 6.8,
"orders": 12
},
{
"quantity": 9450,
"price": 6.85,
"orders": 7
},
{
"quantity": 15750,
"price": 6.9,
"orders": 7
},
{
"quantity": 9450,
"price": 6.95,
"orders": 6
},
{
"quantity": 81900,
"price": 7,
"orders": 12
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|75295",
"symbol": "COALINDIA25MAY400CE",
"last_price": 6.75,
"volume": 11418750,
"average_price": 6.18,
"oi": 5166000,
"net_change": 3.15,
"total_buy_quantity": 394800,
"total_sell_quantity": 1055250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.6,
"last_trade_time": "1747043997959",
"oi_day_high": 5886300,
"oi_day_low": 5129250
},
"NSE_FO:TATASTEEL25MAY142.5PE": {
"ohlc": {
"open": 3.05,
"high": 3.05,
"low": 1.1,
"close": 1.25
},
"depth": {
"buy": [
{
"quantity": 60500,
"price": 1.25,
"orders": 3
},
{
"quantity": 110000,
"price": 1.2,
"orders": 11
},
{
"quantity": 132000,
"price": 1.15,
"orders": 10
},
{
"quantity": 126500,
"price": 1.1,
"orders": 12
},
{
"quantity": 220000,
"price": 1.05,
"orders": 6
}
],
"sell": [
{
"quantity": 126500,
"price": 1.3,
"orders": 11
},
{
"quantity": 187000,
"price": 1.35,
"orders": 12
},
{
"quantity": 110000,
"price": 1.4,
"orders": 7
},
{
"quantity": 110000,
"price": 1.45,
"orders": 7
},
{
"quantity": 126500,
"price": 1.5,
"orders": 8
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|143054",
"symbol": "TATASTEEL25MAY142.5PE",
"last_price": 1.25,
"volume": 17528500,
"average_price": 1.59,
"oi": 5588000,
"net_change": -3.1,
"total_buy_quantity": 1859000,
"total_sell_quantity": 1958000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.35,
"last_trade_time": "1747043965554",
"oi_day_high": 6479000,
"oi_day_low": 5346000
},
"NSE_FO:TATACONSUM25MAY1160PE": {
"ohlc": {
"open": 37,
"high": 37,
"low": 26.75,
"close": 30.25
},
"depth": {
"buy": [
{
"quantity": 456,
"price": 31.3,
"orders": 1
},
{
"quantity": 1368,
"price": 31.25,
"orders": 2
},
{
"quantity": 9576,
"price": 27.6,
"orders": 1
},
{
"quantity": 1368,
"price": 26.85,
"orders": 1
},
{
"quantity": 456,
"price": 26.8,
"orders": 1
}
],
"sell": [
{
"quantity": 456,
"price": 32.5,
"orders": 1
},
{
"quantity": 456,
"price": 32.55,
"orders": 1
},
{
"quantity": 912,
"price": 32.75,
"orders": 1
},
{
"quantity": 912,
"price": 33.55,
"orders": 1
},
{
"quantity": 2280,
"price": 34.7,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|127474",
"symbol": "TATACONSUM25MAY1160PE",
"last_price": 30.25,
"volume": 147744,
"average_price": 30.45,
"oi": 155952,
"net_change": -25.85,
"total_buy_quantity": 30552,
"total_sell_quantity": 55176,
"lower_circuit_limit": 1.35,
"upper_circuit_limit": 92.55,
"last_trade_time": "1747043632776",
"oi_day_high": 168264,
"oi_day_low": 155496
},
"NSE_FO:CAMS25MAY4050CE": {
"ohlc": {
"open": 19.6,
"high": 26.35,
"low": 19.55,
"close": 26.3
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 25.05,
"orders": 1
},
{
"quantity": 125,
"price": 25,
"orders": 1
},
{
"quantity": 125,
"price": 23.55,
"orders": 1
},
{
"quantity": 125,
"price": 23.5,
"orders": 1
},
{
"quantity": 125,
"price": 21.05,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 27.8,
"orders": 1
},
{
"quantity": 125,
"price": 27.85,
"orders": 1
},
{
"quantity": 125,
"price": 28,
"orders": 1
},
{
"quantity": 125,
"price": 29,
"orders": 1
},
{
"quantity": 125,
"price": 30.4,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|78658",
"symbol": "CAMS25MAY4050CE",
"last_price": 26.3,
"volume": 26000,
"average_price": 23.58,
"oi": 24875,
"net_change": 10.4,
"total_buy_quantity": 36375,
"total_sell_quantity": 19375,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 119.25,
"last_trade_time": "1747043764300",
"oi_day_high": 27375,
"oi_day_low": 23625
},
"NSE_FO:HAL25MAY4300PE": {
"ohlc": {
"open": 99.8,
"high": 126.35,
"low": 67.8,
"close": 113.45
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 112.8,
"orders": 1
},
{
"quantity": 150,
"price": 112.5,
"orders": 1
},
{
"quantity": 150,
"price": 112.25,
"orders": 1
},
{
"quantity": 150,
"price": 112.2,
"orders": 1
},
{
"quantity": 450,
"price": 112.15,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 113.2,
"orders": 1
},
{
"quantity": 150,
"price": 113.25,
"orders": 1
},
{
"quantity": 150,
"price": 113.55,
"orders": 1
},
{
"quantity": 300,
"price": 113.6,
"orders": 2
},
{
"quantity": 300,
"price": 113.85,
"orders": 2
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|85704",
"symbol": "HAL25MAY4300PE",
"last_price": 113.45,
"volume": 450000,
"average_price": 107.1,
"oi": 209250,
"net_change": -1,
"total_buy_quantity": 28650,
"total_sell_quantity": 28950,
"lower_circuit_limit": 14.8,
"upper_circuit_limit": 214.1,
"last_trade_time": "1747043996504",
"oi_day_high": 212550,
"oi_day_low": 197850
},
"NSE_FO:ADANIENT25MAY2440PE": {
"ohlc": {
"open": 112,
"high": 112.15,
"low": 70.25,
"close": 75.65
},
"depth": {
"buy": [
{
"quantity": 900,
"price": 73.85,
"orders": 2
},
{
"quantity": 300,
"price": 73.55,
"orders": 1
},
{
"quantity": 300,
"price": 73.5,
"orders": 1
},
{
"quantity": 300,
"price": 71.3,
"orders": 1
},
{
"quantity": 600,
"price": 70.05,
"orders": 1
}
],
"sell": [
{
"quantity": 600,
"price": 76.45,
"orders": 1
},
{
"quantity": 300,
"price": 77.25,
"orders": 1
},
{
"quantity": 600,
"price": 77.3,
"orders": 1
},
{
"quantity": 600,
"price": 77.35,
"orders": 1
},
{
"quantity": 300,
"price": 78.75,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|64513",
"symbol": "ADANIENT25MAY2440PE",
"last_price": 75.65,
"volume": 299100,
"average_price": 81.84,
"oi": 180000,
"net_change": -126.4,
"total_buy_quantity": 32100,
"total_sell_quantity": 35400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 346.9,
"last_trade_time": "1747043980294",
"oi_day_high": 186000,
"oi_day_low": 173400
},
"NSE_FO:PFC25MAY430CE": {
"ohlc": {
"open": 5.9,
"high": 9.6,
"low": 4.85,
"close": 9.35
},
"depth": {
"buy": [
{
"quantity": 2600,
"price": 9.3,
"orders": 1
},
{
"quantity": 5200,
"price": 9.25,
"orders": 2
},
{
"quantity": 6500,
"price": 9.2,
"orders": 4
},
{
"quantity": 9100,
"price": 9.15,
"orders": 4
},
{
"quantity": 6500,
"price": 9.1,
"orders": 4
}
],
"sell": [
{
"quantity": 6500,
"price": 9.35,
"orders": 3
},
{
"quantity": 7800,
"price": 9.4,
"orders": 5
},
{
"quantity": 23400,
"price": 9.45,
"orders": 7
},
{
"quantity": 6500,
"price": 9.5,
"orders": 4
},
{
"quantity": 2600,
"price": 9.55,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|128558",
"symbol": "PFC25MAY430CE",
"last_price": 9.35,
"volume": 3480100,
"average_price": 7.11,
"oi": 3014700,
"net_change": 5.55,
"total_buy_quantity": 431600,
"total_sell_quantity": 405600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.55,
"last_trade_time": "1747043997974",
"oi_day_high": 3086200,
"oi_day_low": 2922400
},
"NSE_FO:INDUSINDBK25MAY820CE": {
"ohlc": {
"open": 40.3,
"high": 42.85,
"low": 21.15,
"close": 22.6
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 22.45,
"orders": 1
},
{
"quantity": 500,
"price": 22.3,
"orders": 1
},
{
"quantity": 500,
"price": 22.25,
"orders": 1
},
{
"quantity": 1000,
"price": 22.2,
"orders": 2
},
{
"quantity": 500,
"price": 22.1,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 22.65,
"orders": 2
},
{
"quantity": 500,
"price": 22.7,
"orders": 1
},
{
"quantity": 1000,
"price": 22.75,
"orders": 2
},
{
"quantity": 500,
"price": 22.8,
"orders": 1
},
{
"quantity": 1000,
"price": 22.85,
"orders": 2
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|94522",
"symbol": "INDUSINDBK25MAY820CE",
"last_price": 22.6,
"volume": 4200500,
"average_price": 27.48,
"oi": 1040000,
"net_change": -14.65,
"total_buy_quantity": 391000,
"total_sell_quantity": 190500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 76.05,
"last_trade_time": "1747043999116",
"oi_day_high": 1071000,
"oi_day_low": 416500
},
"NSE_FO:SYNGENE25MAY660PE": {
"ohlc": {
"open": 43.6,
"high": 43.6,
"low": 36.9,
"close": 36.9
},
"depth": {
"buy": [
{
"quantity": 2000,
"price": 36.4,
"orders": 2
},
{
"quantity": 1000,
"price": 36.35,
"orders": 1
},
{
"quantity": 1000,
"price": 36.25,
"orders": 1
},
{
"quantity": 1000,
"price": 35.5,
"orders": 1
},
{
"quantity": 1000,
"price": 35.1,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 37.4,
"orders": 1
},
{
"quantity": 1000,
"price": 37.45,
"orders": 1
},
{
"quantity": 1000,
"price": 37.95,
"orders": 1
},
{
"quantity": 8000,
"price": 38.9,
"orders": 2
},
{
"quantity": 5000,
"price": 39.15,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|126445",
"symbol": "SYNGENE25MAY660PE",
"last_price": 36.9,
"volume": 19000,
"average_price": 38.85,
"oi": 108000,
"net_change": -13.35,
"total_buy_quantity": 85000,
"total_sell_quantity": 96000,
"lower_circuit_limit": 22.3,
"upper_circuit_limit": 78.2,
"last_trade_time": "1747043358225",
"oi_day_high": 115000,
"oi_day_low": 108000
},
"NSE_FO:BPCL25MAY300CE": {
"ohlc": {
"open": 19,
"high": 19.2,
"low": 13.2,
"close": 14.3
},
"depth": {
"buy": [
{
"quantity": 1800,
"price": 14.15,
"orders": 1
},
{
"quantity": 3600,
"price": 14.1,
"orders": 2
},
{
"quantity": 3600,
"price": 14.05,
"orders": 2
},
{
"quantity": 14400,
"price": 13.95,
"orders": 2
},
{
"quantity": 1800,
"price": 13,
"orders": 1
}
],
"sell": [
{
"quantity": 5400,
"price": 14.5,
"orders": 3
},
{
"quantity": 1800,
"price": 14.7,
"orders": 1
},
{
"quantity": 3600,
"price": 14.75,
"orders": 2
},
{
"quantity": 14400,
"price": 14.8,
"orders": 2
},
{
"quantity": 3600,
"price": 14.85,
"orders": 2
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|71899",
"symbol": "BPCL25MAY300CE",
"last_price": 14.3,
"volume": 817200,
"average_price": 15.35,
"oi": 1180800,
"net_change": -0.45,
"total_buy_quantity": 291600,
"total_sell_quantity": 336600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 34.75,
"last_trade_time": "1747043988869",
"oi_day_high": 1213200,
"oi_day_low": 1173600
},
"NSE_FO:TECHM25MAY1440CE": {
"ohlc": {
"open": 102,
"high": 141.75,
"low": 102,
"close": 141.35
},
"depth": {
"buy": [
{
"quantity": 600,
"price": 140.25,
"orders": 1
},
{
"quantity": 1800,
"price": 140.2,
"orders": 3
},
{
"quantity": 600,
"price": 140.15,
"orders": 1
},
{
"quantity": 3000,
"price": 140.1,
"orders": 5
},
{
"quantity": 1200,
"price": 140,
"orders": 2
}
],
"sell": [
{
"quantity": 600,
"price": 144.6,
"orders": 1
},
{
"quantity": 600,
"price": 144.65,
"orders": 1
},
{
"quantity": 600,
"price": 145.95,
"orders": 1
},
{
"quantity": 2400,
"price": 148.8,
"orders": 1
},
{
"quantity": 6000,
"price": 149.35,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|132319",
"symbol": "TECHM25MAY1440CE",
"last_price": 141.35,
"volume": 27600,
"average_price": 123.39,
"oi": 189600,
"net_change": 62.9,
"total_buy_quantity": 61200,
"total_sell_quantity": 44400,
"lower_circuit_limit": 23.3,
"upper_circuit_limit": 209.2,
"last_trade_time": "1747043986262",
"oi_day_high": 196800,
"oi_day_low": 189000
},
"NSE_FO:ATGL25MAY620CE": {
"ohlc": {
"open": 26.55,
"high": 31.3,
"low": 21.55,
"close": 30.75
},
"depth": {
"buy": [
{
"quantity": 775,
"price": 29.95,
"orders": 1
},
{
"quantity": 775,
"price": 29.9,
"orders": 1
},
{
"quantity": 775,
"price": 29.4,
"orders": 1
},
{
"quantity": 1550,
"price": 29.15,
"orders": 2
},
{
"quantity": 775,
"price": 29.1,
"orders": 1
}
],
"sell": [
{
"quantity": 775,
"price": 30.35,
"orders": 1
},
{
"quantity": 775,
"price": 30.4,
"orders": 1
},
{
"quantity": 775,
"price": 30.5,
"orders": 1
},
{
"quantity": 775,
"price": 30.55,
"orders": 1
},
{
"quantity": 775,
"price": 31,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|68171",
"symbol": "ATGL25MAY620CE",
"last_price": 30.75,
"volume": 320850,
"average_price": 26.71,
"oi": 160425,
"net_change": 11.3,
"total_buy_quantity": 111600,
"total_sell_quantity": 131750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 45,
"last_trade_time": "1747043997207",
"oi_day_high": 194525,
"oi_day_low": 160425
},
"NSE_FO:APLAPOLLO25MAY1620PE": {
"ohlc": {
"open": 18.55,
"high": 18.55,
"low": 11.7,
"close": 13.3
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 12.9,
"orders": 2
},
{
"quantity": 350,
"price": 12.3,
"orders": 1
},
{
"quantity": 700,
"price": 12.05,
"orders": 1
},
{
"quantity": 10500,
"price": 11,
"orders": 1
},
{
"quantity": 350,
"price": 9.65,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 14.6,
"orders": 1
},
{
"quantity": 350,
"price": 14.65,
"orders": 1
},
{
"quantity": 350,
"price": 14.7,
"orders": 1
},
{
"quantity": 7000,
"price": 17.75,
"orders": 1
},
{
"quantity": 1050,
"price": 19.2,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|68084",
"symbol": "APLAPOLLO25MAY1620PE",
"last_price": 13.3,
"volume": 94500,
"average_price": 15.08,
"oi": 61600,
"net_change": -24.2,
"total_buy_quantity": 106400,
"total_sell_quantity": 47600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 75.05,
"last_trade_time": "1747043678002",
"oi_day_high": 76650,
"oi_day_low": 61600
},
"NSE_FO:ALKEM25MAY5200CE": {
"ohlc": {
"open": 69.5,
"high": 92,
"low": 52.5,
"close": 80.75
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 80.05,
"orders": 1
},
{
"quantity": 100,
"price": 80,
"orders": 1
},
{
"quantity": 300,
"price": 78.05,
"orders": 2
},
{
"quantity": 100,
"price": 76.5,
"orders": 1
},
{
"quantity": 100,
"price": 76.45,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 81.4,
"orders": 1
},
{
"quantity": 100,
"price": 81.85,
"orders": 1
},
{
"quantity": 900,
"price": 82,
"orders": 1
},
{
"quantity": 100,
"price": 82.95,
"orders": 1
},
{
"quantity": 100,
"price": 83,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|65604",
"symbol": "ALKEM25MAY5200CE",
"last_price": 80.75,
"volume": 116800,
"average_price": 76.04,
"oi": 40200,
"net_change": 17.55,
"total_buy_quantity": 11500,
"total_sell_quantity": 11200,
"lower_circuit_limit": 3.8,
"upper_circuit_limit": 122.6,
"last_trade_time": "1747043999035",
"oi_day_high": 50500,
"oi_day_low": 39200
},
"NSE_FO:RELIANCE25MAY1300PE": {
"ohlc": {
"open": 6.95,
"high": 6.95,
"low": 2.55,
"close": 2.7
},
"depth": {
"buy": [
{
"quantity": 17000,
"price": 2.65,
"orders": 8
},
{
"quantity": 18500,
"price": 2.6,
"orders": 16
},
{
"quantity": 21000,
"price": 2.55,
"orders": 22
},
{
"quantity": 40500,
"price": 2.5,
"orders": 41
},
{
"quantity": 9000,
"price": 2.45,
"orders": 9
}
],
"sell": [
{
"quantity": 5500,
"price": 2.7,
"orders": 7
},
{
"quantity": 14500,
"price": 2.75,
"orders": 11
},
{
"quantity": 15500,
"price": 2.8,
"orders": 10
},
{
"quantity": 23000,
"price": 2.85,
"orders": 12
},
{
"quantity": 6500,
"price": 2.9,
"orders": 5
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|120103",
"symbol": "RELIANCE25MAY1300PE",
"last_price": 2.7,
"volume": 5929000,
"average_price": 2.77,
"oi": 5689000,
"net_change": -6.75,
"total_buy_quantity": 587500,
"total_sell_quantity": 384000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.45,
"last_trade_time": "1747043985766",
"oi_day_high": 5689000,
"oi_day_low": 5353000
},
"NSE_FO:PAYTM25MAY920CE": {
"ohlc": {
"open": 13.25,
"high": 15.8,
"low": 7.8,
"close": 14.45
},
"depth": {
"buy": [
{
"quantity": 650,
"price": 14,
"orders": 1
},
{
"quantity": 1300,
"price": 13.95,
"orders": 2
},
{
"quantity": 650,
"price": 13.9,
"orders": 1
},
{
"quantity": 1950,
"price": 13.8,
"orders": 3
},
{
"quantity": 1300,
"price": 13.7,
"orders": 2
}
],
"sell": [
{
"quantity": 650,
"price": 14.2,
"orders": 1
},
{
"quantity": 650,
"price": 14.6,
"orders": 1
},
{
"quantity": 650,
"price": 14.65,
"orders": 1
},
{
"quantity": 650,
"price": 14.75,
"orders": 1
},
{
"quantity": 650,
"price": 14.85,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|113662",
"symbol": "PAYTM25MAY920CE",
"last_price": 14.45,
"volume": 1081600,
"average_price": 12.37,
"oi": 306800,
"net_change": 5,
"total_buy_quantity": 252850,
"total_sell_quantity": 133250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33.5,
"last_trade_time": "1747043999028",
"oi_day_high": 351000,
"oi_day_low": 293150
},
"NSE_FO:ITC25MAY430CE": {
"ohlc": {
"open": 7,
"high": 11.8,
"low": 6.9,
"close": 11.2
},
"depth": {
"buy": [
{
"quantity": 8000,
"price": 11.1,
"orders": 5
},
{
"quantity": 9600,
"price": 11.05,
"orders": 5
},
{
"quantity": 9600,
"price": 11,
"orders": 5
},
{
"quantity": 6400,
"price": 10.95,
"orders": 3
},
{
"quantity": 1600,
"price": 10.9,
"orders": 1
}
],
"sell": [
{
"quantity": 3200,
"price": 11.2,
"orders": 1
},
{
"quantity": 1600,
"price": 11.25,
"orders": 1
},
{
"quantity": 1600,
"price": 11.3,
"orders": 1
},
{
"quantity": 3200,
"price": 11.35,
"orders": 1
},
{
"quantity": 19200,
"price": 11.4,
"orders": 3
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|97219",
"symbol": "ITC25MAY430CE",
"last_price": 11.2,
"volume": 6664000,
"average_price": 9.45,
"oi": 4784000,
"net_change": 5.4,
"total_buy_quantity": 358400,
"total_sell_quantity": 468800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.8,
"last_trade_time": "1747043990791",
"oi_day_high": 5435200,
"oi_day_low": 4784000
},
"NSE_FO:COFORGE25MAY7300CE": {
"ohlc": {
"open": 660,
"high": 1095.45,
"low": 632.6,
"close": 1079.35
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 1010.85,
"orders": 1
},
{
"quantity": 150,
"price": 1010.8,
"orders": 2
},
{
"quantity": 750,
"price": 1010.75,
"orders": 1
},
{
"quantity": 75,
"price": 1010.7,
"orders": 1
},
{
"quantity": 150,
"price": 1010.6,
"orders": 2
}
],
"sell": [
{
"quantity": 75,
"price": 1045.45,
"orders": 1
},
{
"quantity": 150,
"price": 1045.5,
"orders": 2
},
{
"quantity": 75,
"price": 1045.55,
"orders": 1
},
{
"quantity": 150,
"price": 1045.75,
"orders": 1
},
{
"quantity": 150,
"price": 1045.95,
"orders": 2
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|82050",
"symbol": "COFORGE25MAY7300CE",
"last_price": 1079.35,
"volume": 4500,
"average_price": 835.24,
"oi": 41475,
"net_change": 542.3,
"total_buy_quantity": 5850,
"total_sell_quantity": 3675,
"lower_circuit_limit": 141.7,
"upper_circuit_limit": 1480.4,
"last_trade_time": "1747043013931",
"oi_day_high": 42600,
"oi_day_low": 41475
},
"NSE_FO:M&MFIN25MAY270CE": {
"ohlc": {
"open": 2.35,
"high": 3,
"low": 1.6,
"close": 2.85
},
"depth": {
"buy": [
{
"quantity": 30000,
"price": 2.85,
"orders": 7
},
{
"quantity": 44000,
"price": 2.8,
"orders": 5
},
{
"quantity": 40000,
"price": 2.75,
"orders": 6
},
{
"quantity": 6000,
"price": 2.7,
"orders": 2
},
{
"quantity": 70000,
"price": 2.65,
"orders": 4
}
],
"sell": [
{
"quantity": 6000,
"price": 2.95,
"orders": 2
},
{
"quantity": 42000,
"price": 3,
"orders": 7
},
{
"quantity": 10000,
"price": 3.05,
"orders": 3
},
{
"quantity": 42000,
"price": 3.1,
"orders": 5
},
{
"quantity": 76000,
"price": 3.15,
"orders": 5
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|103516",
"symbol": "M&MFIN25MAY270CE",
"last_price": 2.85,
"volume": 1990000,
"average_price": 2.09,
"oi": 1916000,
"net_change": 1.3,
"total_buy_quantity": 676000,
"total_sell_quantity": 566000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.55,
"last_trade_time": "1747043996126",
"oi_day_high": 1944000,
"oi_day_low": 1798000
},
"NSE_FO:TORNTPOWER25MAY1600PE": {
"ohlc": {
"open": 170,
"high": 170,
"low": 142,
"close": 142
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 141.4,
"orders": 1
},
{
"quantity": 375,
"price": 141.35,
"orders": 1
},
{
"quantity": 375,
"price": 141.25,
"orders": 1
},
{
"quantity": 750,
"price": 141.05,
"orders": 1
},
{
"quantity": 375,
"price": 140.55,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 149.95,
"orders": 1
},
{
"quantity": 375,
"price": 150,
"orders": 1
},
{
"quantity": 1125,
"price": 150.05,
"orders": 1
},
{
"quantity": 375,
"price": 152.9,
"orders": 1
},
{
"quantity": 1500,
"price": 155.6,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|135477",
"symbol": "TORNTPOWER25MAY1600PE",
"last_price": 142,
"volume": 4500,
"average_price": 153.4,
"oi": 27375,
"net_change": -77.55,
"total_buy_quantity": 35625,
"total_sell_quantity": 31125,
"lower_circuit_limit": 47.35,
"upper_circuit_limit": 316.6,
"last_trade_time": "1747041775529",
"oi_day_high": 29250,
"oi_day_low": 27375
},
"NSE_FO:COLPAL25MAY2740PE": {
"ohlc": {
"open": 160.3,
"high": 160.3,
"low": 140.1,
"close": 142.15
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 142.9,
"orders": 1
},
{
"quantity": 175,
"price": 142.75,
"orders": 1
},
{
"quantity": 175,
"price": 142.6,
"orders": 1
},
{
"quantity": 350,
"price": 142.55,
"orders": 1
},
{
"quantity": 350,
"price": 141.05,
"orders": 1
}
],
"sell": [
{
"quantity": 1575,
"price": 157.45,
"orders": 3
},
{
"quantity": 175,
"price": 157.5,
"orders": 1
},
{
"quantity": 525,
"price": 157.55,
"orders": 1
},
{
"quantity": 700,
"price": 161.6,
"orders": 1
},
{
"quantity": 700,
"price": 162.85,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|82711",
"symbol": "COLPAL25MAY2740PE",
"last_price": 142.15,
"volume": 2275,
"average_price": 144.4,
"oi": 2800,
"net_change": -64.95,
"total_buy_quantity": 8750,
"total_sell_quantity": 19075,
"lower_circuit_limit": 106.85,
"upper_circuit_limit": 307.35,
"last_trade_time": "1747033508563",
"oi_day_high": 2800,
"oi_day_low": 2625
},
"NSE_FO:HINDPETRO25MAY390PE": {
"ohlc": {
"open": 11.45,
"high": 13.5,
"low": 9.1,
"close": 12.6
},
"depth": {
"buy": [
{
"quantity": 4050,
"price": 12.65,
"orders": 2
},
{
"quantity": 4050,
"price": 12.6,
"orders": 2
},
{
"quantity": 6075,
"price": 12.55,
"orders": 3
},
{
"quantity": 6075,
"price": 12.5,
"orders": 3
},
{
"quantity": 2025,
"price": 12.45,
"orders": 1
}
],
"sell": [
{
"quantity": 6075,
"price": 12.8,
"orders": 3
},
{
"quantity": 4050,
"price": 12.85,
"orders": 2
},
{
"quantity": 6075,
"price": 12.9,
"orders": 3
},
{
"quantity": 4050,
"price": 12.95,
"orders": 2
},
{
"quantity": 8100,
"price": 13,
"orders": 4
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|89175",
"symbol": "HINDPETRO25MAY390PE",
"last_price": 12.6,
"volume": 1360800,
"average_price": 11.44,
"oi": 1196775,
"net_change": -3.4,
"total_buy_quantity": 405000,
"total_sell_quantity": 326025,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 36,
"last_trade_time": "1747043984093",
"oi_day_high": 1196775,
"oi_day_low": 1117800
},
"NSE_FO:HINDUNILVR25MAY2320CE": {
"ohlc": {
"open": 67.9,
"high": 91.55,
"low": 66.7,
"close": 88
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 88.55,
"orders": 1
},
{
"quantity": 600,
"price": 88.25,
"orders": 2
},
{
"quantity": 300,
"price": 86.8,
"orders": 1
},
{
"quantity": 300,
"price": 86.75,
"orders": 1
},
{
"quantity": 300,
"price": 86.7,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 89.7,
"orders": 1
},
{
"quantity": 300,
"price": 89.75,
"orders": 1
},
{
"quantity": 600,
"price": 90.5,
"orders": 2
},
{
"quantity": 300,
"price": 90.9,
"orders": 1
},
{
"quantity": 300,
"price": 90.95,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|89757",
"symbol": "HINDUNILVR25MAY2320CE",
"last_price": 88,
"volume": 120600,
"average_price": 79.63,
"oi": 149400,
"net_change": 32.5,
"total_buy_quantity": 36900,
"total_sell_quantity": 24600,
"lower_circuit_limit": 5.75,
"upper_circuit_limit": 105.25,
"last_trade_time": "1747043936921",
"oi_day_high": 153300,
"oi_day_low": 142200
},
"NSE_FO:JUBLFOOD25MAY720CE": {
"ohlc": {
"open": 14.7,
"high": 18.3,
"low": 11.7,
"close": 17.25
},
"depth": {
"buy": [
{
"quantity": 2500,
"price": 17.25,
"orders": 2
},
{
"quantity": 1250,
"price": 17.05,
"orders": 1
},
{
"quantity": 2500,
"price": 17,
"orders": 2
},
{
"quantity": 1250,
"price": 16.95,
"orders": 1
},
{
"quantity": 2500,
"price": 16.9,
"orders": 2
}
],
"sell": [
{
"quantity": 3750,
"price": 17.5,
"orders": 3
},
{
"quantity": 2500,
"price": 17.65,
"orders": 2
},
{
"quantity": 2500,
"price": 17.8,
"orders": 2
},
{
"quantity": 1250,
"price": 17.85,
"orders": 1
},
{
"quantity": 3750,
"price": 17.9,
"orders": 3
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|99293",
"symbol": "JUBLFOOD25MAY720CE",
"last_price": 17.25,
"volume": 540000,
"average_price": 14.71,
"oi": 416250,
"net_change": 4.85,
"total_buy_quantity": 318750,
"total_sell_quantity": 243750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 44.6,
"last_trade_time": "1747043986783",
"oi_day_high": 505000,
"oi_day_low": 412500
},
"NSE_FO:LICHSGFIN25MAY610CE": {
"ohlc": {
"open": 15.7,
"high": 19.3,
"low": 12.9,
"close": 18.3
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 18.1,
"orders": 1
},
{
"quantity": 1000,
"price": 18.05,
"orders": 1
},
{
"quantity": 2000,
"price": 17.95,
"orders": 2
},
{
"quantity": 3000,
"price": 17.9,
"orders": 3
},
{
"quantity": 2000,
"price": 17.85,
"orders": 2
}
],
"sell": [
{
"quantity": 2000,
"price": 18.3,
"orders": 1
},
{
"quantity": 1000,
"price": 18.35,
"orders": 1
},
{
"quantity": 1000,
"price": 18.4,
"orders": 1
},
{
"quantity": 1000,
"price": 18.45,
"orders": 1
},
{
"quantity": 3000,
"price": 18.5,
"orders": 3
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|113269",
"symbol": "LICHSGFIN25MAY610CE",
"last_price": 18.3,
"volume": 813000,
"average_price": 16.6,
"oi": 424000,
"net_change": 8.5,
"total_buy_quantity": 272000,
"total_sell_quantity": 162000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 42.25,
"last_trade_time": "1747043885019",
"oi_day_high": 452000,
"oi_day_low": 395000
},
"NSE_FO:IEX25MAY190CE": {
"ohlc": {
"open": 8,
"high": 9.25,
"low": 7.15,
"close": 8.5
},
"depth": {
"buy": [
{
"quantity": 18750,
"price": 8.4,
"orders": 3
},
{
"quantity": 7500,
"price": 8.35,
"orders": 1
},
{
"quantity": 7500,
"price": 8.3,
"orders": 2
},
{
"quantity": 30000,
"price": 8.25,
"orders": 3
},
{
"quantity": 3750,
"price": 8.2,
"orders": 1
}
],
"sell": [
{
"quantity": 3750,
"price": 8.5,
"orders": 1
},
{
"quantity": 7500,
"price": 8.55,
"orders": 2
},
{
"quantity": 7500,
"price": 8.6,
"orders": 2
},
{
"quantity": 3750,
"price": 8.7,
"orders": 1
},
{
"quantity": 26250,
"price": 8.75,
"orders": 2
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|92033",
"symbol": "IEX25MAY190CE",
"last_price": 8.5,
"volume": 2002500,
"average_price": 8.23,
"oi": 1935000,
"net_change": 2.45,
"total_buy_quantity": 468750,
"total_sell_quantity": 502500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.05,
"last_trade_time": "1747043911182",
"oi_day_high": 2152500,
"oi_day_low": 1935000
},
"NSE_FO:PAGEIND25MAY45000CE": {
"ohlc": {
"open": 2200,
"high": 2807.45,
"low": 2200,
"close": 2728.55
},
"depth": {
"buy": [
{
"quantity": 60,
"price": 2580.35,
"orders": 2
},
{
"quantity": 15,
"price": 2580.3,
"orders": 1
},
{
"quantity": 15,
"price": 2579.7,
"orders": 1
},
{
"quantity": 60,
"price": 2514.55,
"orders": 1
},
{
"quantity": 60,
"price": 2512,
"orders": 1
}
],
"sell": [
{
"quantity": 15,
"price": 2803.35,
"orders": 1
},
{
"quantity": 15,
"price": 2803.4,
"orders": 1
},
{
"quantity": 15,
"price": 2804.5,
"orders": 1
},
{
"quantity": 15,
"price": 2808.05,
"orders": 1
},
{
"quantity": 60,
"price": 2852.75,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|112170",
"symbol": "PAGEIND25MAY45000CE",
"last_price": 2728.55,
"volume": 2235,
"average_price": 2530.21,
"oi": 885,
"net_change": 851.55,
"total_buy_quantity": 465,
"total_sell_quantity": 1395,
"lower_circuit_limit": 593.85,
"upper_circuit_limit": 5051.3,
"last_trade_time": "1747042832606",
"oi_day_high": 1920,
"oi_day_low": 885
},
"NSE_FO:GMRAIRPORT25MAY89CE": {
"ohlc": {
"open": 2.9,
"high": 3.35,
"low": 2.1,
"close": 2.65
},
"depth": {
"buy": [
{
"quantity": 45000,
"price": 2.65,
"orders": 7
},
{
"quantity": 67500,
"price": 2.6,
"orders": 6
},
{
"quantity": 73125,
"price": 2.55,
"orders": 6
},
{
"quantity": 129375,
"price": 2.5,
"orders": 9
},
{
"quantity": 84375,
"price": 2.45,
"orders": 12
}
],
"sell": [
{
"quantity": 78750,
"price": 2.75,
"orders": 11
},
{
"quantity": 118125,
"price": 2.8,
"orders": 15
},
{
"quantity": 95625,
"price": 2.85,
"orders": 10
},
{
"quantity": 129375,
"price": 2.9,
"orders": 8
},
{
"quantity": 90000,
"price": 2.95,
"orders": 7
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|90010",
"symbol": "GMRAIRPORT25MAY89CE",
"last_price": 2.65,
"volume": 26831250,
"average_price": 2.98,
"oi": 4831875,
"net_change": 1.1,
"total_buy_quantity": 1434375,
"total_sell_quantity": 2958750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.55,
"last_trade_time": "1747043994111",
"oi_day_high": 6367500,
"oi_day_low": 849375
},
"NSE_FO:GRASIM25MAY2720CE": {
"ohlc": {
"open": 38.05,
"high": 91.7,
"low": 38.05,
"close": 76.05
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 75.6,
"orders": 1
},
{
"quantity": 250,
"price": 75.55,
"orders": 1
},
{
"quantity": 250,
"price": 75.5,
"orders": 1
},
{
"quantity": 250,
"price": 75.45,
"orders": 1
},
{
"quantity": 250,
"price": 70.9,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 76.9,
"orders": 2
},
{
"quantity": 250,
"price": 77.8,
"orders": 1
},
{
"quantity": 250,
"price": 77.85,
"orders": 1
},
{
"quantity": 500,
"price": 77.9,
"orders": 2
},
{
"quantity": 500,
"price": 77.95,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|84984",
"symbol": "GRASIM25MAY2720CE",
"last_price": 76.05,
"volume": 88250,
"average_price": 70.56,
"oi": 45250,
"net_change": 42.4,
"total_buy_quantity": 33750,
"total_sell_quantity": 34250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 154.35,
"last_trade_time": "1747043982800",
"oi_day_high": 48500,
"oi_day_low": 42750
},
"NSE_FO:NATIONALUM25MAY160PE": {
"ohlc": {
"open": 5.7,
"high": 5.7,
"low": 2.6,
"close": 2.85
},
"depth": {
"buy": [
{
"quantity": 11250,
"price": 2.9,
"orders": 3
},
{
"quantity": 33750,
"price": 2.85,
"orders": 7
},
{
"quantity": 15000,
"price": 2.8,
"orders": 4
},
{
"quantity": 18750,
"price": 2.75,
"orders": 4
},
{
"quantity": 33750,
"price": 2.7,
"orders": 4
}
],
"sell": [
{
"quantity": 11250,
"price": 2.95,
"orders": 2
},
{
"quantity": 18750,
"price": 3,
"orders": 3
},
{
"quantity": 48750,
"price": 3.05,
"orders": 7
},
{
"quantity": 18750,
"price": 3.1,
"orders": 4
},
{
"quantity": 33750,
"price": 3.15,
"orders": 6
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|107480",
"symbol": "NATIONALUM25MAY160PE",
"last_price": 2.85,
"volume": 6742500,
"average_price": 3.61,
"oi": 2778750,
"net_change": -5.8,
"total_buy_quantity": 858750,
"total_sell_quantity": 945000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.65,
"last_trade_time": "1747043998569",
"oi_day_high": 3022500,
"oi_day_low": 2655000
},
"NSE_FO:TATACHEM25MAY860CE": {
"ohlc": {
"open": 13.5,
"high": 18.95,
"low": 10.2,
"close": 17.6
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 17.6,
"orders": 1
},
{
"quantity": 550,
"price": 17.55,
"orders": 1
},
{
"quantity": 550,
"price": 17.5,
"orders": 1
},
{
"quantity": 550,
"price": 17.45,
"orders": 1
},
{
"quantity": 1100,
"price": 17.4,
"orders": 2
}
],
"sell": [
{
"quantity": 1100,
"price": 17.9,
"orders": 1
},
{
"quantity": 550,
"price": 17.95,
"orders": 1
},
{
"quantity": 550,
"price": 18.05,
"orders": 1
},
{
"quantity": 550,
"price": 18.15,
"orders": 1
},
{
"quantity": 550,
"price": 18.2,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|141648",
"symbol": "TATACHEM25MAY860CE",
"last_price": 17.6,
"volume": 617100,
"average_price": 14.67,
"oi": 530200,
"net_change": 6.75,
"total_buy_quantity": 171600,
"total_sell_quantity": 135300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.85,
"last_trade_time": "1747043999677",
"oi_day_high": 548900,
"oi_day_low": 512050
},
"NSE_FO:MFSL25MAY1240CE": {
"ohlc": {
"open": 71.15,
"high": 79.5,
"low": 69.8,
"close": 79.5
},
"depth": {
"buy": [
{
"quantity": 800,
"price": 75.4,
"orders": 1
},
{
"quantity": 800,
"price": 73.65,
"orders": 1
},
{
"quantity": 3200,
"price": 72.95,
"orders": 1
},
{
"quantity": 2400,
"price": 72.2,
"orders": 1
},
{
"quantity": 3200,
"price": 72.15,
"orders": 1
}
],
"sell": [
{
"quantity": 800,
"price": 78.75,
"orders": 1
},
{
"quantity": 1600,
"price": 79.95,
"orders": 1
},
{
"quantity": 800,
"price": 81.45,
"orders": 1
},
{
"quantity": 2400,
"price": 82.1,
"orders": 1
},
{
"quantity": 3200,
"price": 82.7,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|105473",
"symbol": "MFSL25MAY1240CE",
"last_price": 79.5,
"volume": 21600,
"average_price": 72.67,
"oi": 36800,
"net_change": 13.25,
"total_buy_quantity": 40800,
"total_sell_quantity": 66400,
"lower_circuit_limit": 22.2,
"upper_circuit_limit": 110.3,
"last_trade_time": "1747043284954",
"oi_day_high": 43200,
"oi_day_low": 36800
},
"NSE_FO:IREDA25MAY175PE": {
"ohlc": {
"open": 12.55,
"high": 12.75,
"low": 10.1,
"close": 10.3
},
"depth": {
"buy": [
{
"quantity": 2900,
"price": 10.2,
"orders": 1
},
{
"quantity": 8700,
"price": 10.15,
"orders": 2
},
{
"quantity": 8700,
"price": 10.05,
"orders": 2
},
{
"quantity": 2900,
"price": 10,
"orders": 1
},
{
"quantity": 8700,
"price": 9.95,
"orders": 2
}
],
"sell": [
{
"quantity": 5800,
"price": 10.35,
"orders": 2
},
{
"quantity": 5800,
"price": 10.4,
"orders": 2
},
{
"quantity": 5800,
"price": 10.45,
"orders": 1
},
{
"quantity": 5800,
"price": 10.55,
"orders": 1
},
{
"quantity": 2900,
"price": 10.75,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|96563",
"symbol": "IREDA25MAY175PE",
"last_price": 10.3,
"volume": 197200,
"average_price": 11.23,
"oi": 513300,
"net_change": -9.7,
"total_buy_quantity": 301600,
"total_sell_quantity": 307400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 40,
"last_trade_time": "1747043969452",
"oi_day_high": 545200,
"oi_day_low": 510400
},
"NSE_FO:ASHOKLEY25MAY230PE": {
"ohlc": {
"open": 8.6,
"high": 8.6,
"low": 6,
"close": 6.15
},
"depth": {
"buy": [
{
"quantity": 2500,
"price": 6.1,
"orders": 1
},
{
"quantity": 15000,
"price": 6.05,
"orders": 5
},
{
"quantity": 25000,
"price": 6,
"orders": 9
},
{
"quantity": 25000,
"price": 5.95,
"orders": 4
},
{
"quantity": 5000,
"price": 5.9,
"orders": 1
}
],
"sell": [
{
"quantity": 10000,
"price": 6.2,
"orders": 4
},
{
"quantity": 20000,
"price": 6.25,
"orders": 5
},
{
"quantity": 10000,
"price": 6.3,
"orders": 4
},
{
"quantity": 20000,
"price": 6.35,
"orders": 5
},
{
"quantity": 10000,
"price": 6.4,
"orders": 3
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|67237",
"symbol": "ASHOKLEY25MAY230PE",
"last_price": 6.15,
"volume": 2370000,
"average_price": 6.7,
"oi": 1160000,
"net_change": -6.5,
"total_buy_quantity": 522500,
"total_sell_quantity": 582500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.65,
"last_trade_time": "1747043963409",
"oi_day_high": 1160000,
"oi_day_low": 715000
},
"NSE_FO:DEEPAKNTR25MAY2000PE": {
"ohlc": {
"open": 80,
"high": 82,
"low": 60.2,
"close": 67.45
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 62.5,
"orders": 1
},
{
"quantity": 300,
"price": 62.45,
"orders": 1
},
{
"quantity": 300,
"price": 61.95,
"orders": 1
},
{
"quantity": 900,
"price": 61.5,
"orders": 1
},
{
"quantity": 1500,
"price": 60,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 66.7,
"orders": 1
},
{
"quantity": 300,
"price": 66.75,
"orders": 1
},
{
"quantity": 300,
"price": 67.85,
"orders": 1
},
{
"quantity": 900,
"price": 69.8,
"orders": 1
},
{
"quantity": 1500,
"price": 69.85,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|78773",
"symbol": "DEEPAKNTR25MAY2000PE",
"last_price": 67.45,
"volume": 23100,
"average_price": 68.33,
"oi": 87000,
"net_change": -49.8,
"total_buy_quantity": 23700,
"total_sell_quantity": 36000,
"lower_circuit_limit": 32.95,
"upper_circuit_limit": 201.55,
"last_trade_time": "1747043909006",
"oi_day_high": 90300,
"oi_day_low": 86700
},
"NSE_FO:ABCAPITAL25MAY202.5CE": {
"ohlc": {
"open": 7.6,
"high": 10.15,
"low": 7.45,
"close": 9.95
},
"depth": {
"buy": [
{
"quantity": 5400,
"price": 9.8,
"orders": 2
},
{
"quantity": 2700,
"price": 9.7,
"orders": 1
},
{
"quantity": 2700,
"price": 9.65,
"orders": 1
},
{
"quantity": 2700,
"price": 9.6,
"orders": 1
},
{
"quantity": 2700,
"price": 9.55,
"orders": 1
}
],
"sell": [
{
"quantity": 2700,
"price": 10.05,
"orders": 1
},
{
"quantity": 2700,
"price": 10.1,
"orders": 1
},
{
"quantity": 2700,
"price": 10.15,
"orders": 1
},
{
"quantity": 2700,
"price": 10.2,
"orders": 1
},
{
"quantity": 2700,
"price": 10.25,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|65397",
"symbol": "ABCAPITAL25MAY202.5CE",
"last_price": 9.95,
"volume": 351000,
"average_price": 8.82,
"oi": 318600,
"net_change": 4.95,
"total_buy_quantity": 207900,
"total_sell_quantity": 361800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25,
"last_trade_time": "1747043810633",
"oi_day_high": 329400,
"oi_day_low": 305100
},
"NSE_FO:PHOENIXLTD25MAY1650PE": {
"ohlc": {
"open": 140,
"high": 151.7,
"low": 122.1,
"close": 133.2
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 130.4,
"orders": 2
},
{
"quantity": 350,
"price": 130.35,
"orders": 1
},
{
"quantity": 350,
"price": 130.3,
"orders": 1
},
{
"quantity": 700,
"price": 130.05,
"orders": 1
},
{
"quantity": 350,
"price": 129.75,
"orders": 1
}
],
"sell": [
{
"quantity": 700,
"price": 134.9,
"orders": 2
},
{
"quantity": 700,
"price": 134.95,
"orders": 1
},
{
"quantity": 350,
"price": 137.3,
"orders": 1
},
{
"quantity": 350,
"price": 137.35,
"orders": 1
},
{
"quantity": 700,
"price": 137.45,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|128672",
"symbol": "PHOENIXLTD25MAY1650PE",
"last_price": 133.2,
"volume": 3850,
"average_price": 127.96,
"oi": 12600,
"net_change": -43.05,
"total_buy_quantity": 37100,
"total_sell_quantity": 31150,
"lower_circuit_limit": 79.55,
"upper_circuit_limit": 272.95,
"last_trade_time": "1747043388800",
"oi_day_high": 12600,
"oi_day_low": 11550
},
"NSE_FO:OIL25MAY400PE": {
"ohlc": {
"open": 8.25,
"high": 9.95,
"low": 6.2,
"close": 7.6
},
"depth": {
"buy": [
{
"quantity": 1075,
"price": 7.35,
"orders": 1
},
{
"quantity": 1075,
"price": 7.3,
"orders": 1
},
{
"quantity": 3225,
"price": 7.25,
"orders": 2
},
{
"quantity": 2150,
"price": 7.2,
"orders": 2
},
{
"quantity": 2150,
"price": 7.05,
"orders": 1
}
],
"sell": [
{
"quantity": 2150,
"price": 7.65,
"orders": 2
},
{
"quantity": 2150,
"price": 7.7,
"orders": 2
},
{
"quantity": 3225,
"price": 7.75,
"orders": 2
},
{
"quantity": 1075,
"price": 7.85,
"orders": 1
},
{
"quantity": 1075,
"price": 7.9,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|111301",
"symbol": "OIL25MAY400PE",
"last_price": 7.6,
"volume": 851400,
"average_price": 7.54,
"oi": 394525,
"net_change": -7.6,
"total_buy_quantity": 216075,
"total_sell_quantity": 162325,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 35.2,
"last_trade_time": "1747043919450",
"oi_day_high": 395600,
"oi_day_low": 255850
},
"NSE_FO:DRREDDY25MAY1200PE": {
"ohlc": {
"open": 70,
"high": 70,
"low": 30.05,
"close": 36.6
},
"depth": {
"buy": [
{
"quantity": 1250,
"price": 35.85,
"orders": 2
},
{
"quantity": 625,
"price": 35.8,
"orders": 1
},
{
"quantity": 1250,
"price": 35.75,
"orders": 2
},
{
"quantity": 625,
"price": 35.55,
"orders": 1
},
{
"quantity": 625,
"price": 35.5,
"orders": 1
}
],
"sell": [
{
"quantity": 1250,
"price": 36.65,
"orders": 2
},
{
"quantity": 625,
"price": 36.75,
"orders": 1
},
{
"quantity": 625,
"price": 36.8,
"orders": 1
},
{
"quantity": 625,
"price": 36.9,
"orders": 1
},
{
"quantity": 625,
"price": 36.95,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|81221",
"symbol": "DRREDDY25MAY1200PE",
"last_price": 36.6,
"volume": 2600625,
"average_price": 37.43,
"oi": 539375,
"net_change": -29.9,
"total_buy_quantity": 103750,
"total_sell_quantity": 148125,
"lower_circuit_limit": 16.9,
"upper_circuit_limit": 100,
"last_trade_time": "1747043999968",
"oi_day_high": 591875,
"oi_day_low": 256875
},
"NSE_FO:INDUSTOWER25MAY405CE": {
"ohlc": {
"open": 8.8,
"high": 9.65,
"low": 6.95,
"close": 8.75
},
"depth": {
"buy": [
{
"quantity": 1700,
"price": 8.7,
"orders": 1
},
{
"quantity": 6800,
"price": 8.65,
"orders": 4
},
{
"quantity": 5100,
"price": 8.6,
"orders": 3
},
{
"quantity": 1700,
"price": 8.55,
"orders": 1
},
{
"quantity": 1700,
"price": 8.5,
"orders": 1
}
],
"sell": [
{
"quantity": 6800,
"price": 8.85,
"orders": 4
},
{
"quantity": 5100,
"price": 8.9,
"orders": 3
},
{
"quantity": 8500,
"price": 8.95,
"orders": 4
},
{
"quantity": 5100,
"price": 9,
"orders": 3
},
{
"quantity": 1700,
"price": 9.05,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|105211",
"symbol": "INDUSTOWER25MAY405CE",
"last_price": 8.75,
"volume": 664700,
"average_price": 8.37,
"oi": 596700,
"net_change": 1.5,
"total_buy_quantity": 367200,
"total_sell_quantity": 362100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.25,
"last_trade_time": "1747043995085",
"oi_day_high": 608600,
"oi_day_low": 562700
},
"NSE_FO:GODREJCP25MAY1260PE": {
"ohlc": {
"open": 24.65,
"high": 32.55,
"low": 16.55,
"close": 16.65
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 16.85,
"orders": 1
},
{
"quantity": 500,
"price": 16.8,
"orders": 1
},
{
"quantity": 500,
"price": 16.7,
"orders": 1
},
{
"quantity": 1500,
"price": 16.65,
"orders": 3
},
{
"quantity": 500,
"price": 16.6,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 17.1,
"orders": 1
},
{
"quantity": 500,
"price": 17.15,
"orders": 1
},
{
"quantity": 500,
"price": 17.2,
"orders": 1
},
{
"quantity": 1000,
"price": 17.3,
"orders": 2
},
{
"quantity": 500,
"price": 17.4,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|83859",
"symbol": "GODREJCP25MAY1260PE",
"last_price": 16.65,
"volume": 206500,
"average_price": 22.46,
"oi": 60500,
"net_change": -27.8,
"total_buy_quantity": 172000,
"total_sell_quantity": 94000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 79,
"last_trade_time": "1747043822499",
"oi_day_high": 77000,
"oi_day_low": 59000
},
"NSE_FO:TCS25MAY3400CE": {
"ohlc": {
"open": 150,
"high": 249.95,
"low": 139.4,
"close": 255.05
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 247.1,
"orders": 1
},
{
"quantity": 175,
"price": 247.05,
"orders": 1
},
{
"quantity": 175,
"price": 247,
"orders": 1
},
{
"quantity": 175,
"price": 246.9,
"orders": 1
},
{
"quantity": 175,
"price": 245.75,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 250.75,
"orders": 1
},
{
"quantity": 175,
"price": 250.8,
"orders": 1
},
{
"quantity": 175,
"price": 253.25,
"orders": 1
},
{
"quantity": 175,
"price": 253.3,
"orders": 1
},
{
"quantity": 525,
"price": 253.7,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|131752",
"symbol": "TCS25MAY3400CE",
"last_price": 255.05,
"volume": 261975,
"average_price": 182.9,
"oi": 317450,
"net_change": 152.75,
"total_buy_quantity": 21350,
"total_sell_quantity": 30450,
"lower_circuit_limit": 18.1,
"upper_circuit_limit": 384.65,
"last_trade_time": "1747043986380",
"oi_day_high": 379050,
"oi_day_low": 317450
},
"NSE_FO:SHREECEM25MAY30750CE": {
"ohlc": {
"open": 425.25,
"high": 425.25,
"low": 425.25,
"close": 425.25
},
"depth": {
"buy": [
{
"quantity": 25,
"price": 384.1,
"orders": 1
},
{
"quantity": 75,
"price": 384.05,
"orders": 1
},
{
"quantity": 250,
"price": 303.35,
"orders": 1
},
{
"quantity": 25,
"price": 280.25,
"orders": 1
},
{
"quantity": 125,
"price": 196.8,
"orders": 1
}
],
"sell": [
{
"quantity": 25,
"price": 749.4,
"orders": 1
},
{
"quantity": 100,
"price": 749.45,
"orders": 1
},
{
"quantity": 250,
"price": 813.65,
"orders": 1
},
{
"quantity": 75,
"price": 828.65,
"orders": 1
},
{
"quantity": 250,
"price": 835.7,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|136588",
"symbol": "SHREECEM25MAY30750CE",
"last_price": 425.25,
"volume": 0,
"average_price": 0,
"oi": 175,
"net_change": -0.8,
"total_buy_quantity": 1650,
"total_sell_quantity": 825,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 1252.9,
"last_trade_time": "1746439059000",
"oi_day_high": 175,
"oi_day_low": 125
},
"NSE_FO:BSOFT25MAY395PE": {
"ohlc": {
"open": 13.05,
"high": 13.05,
"low": 5.3,
"close": 6.35
},
"depth": {
"buy": [
{
"quantity": 2000,
"price": 6,
"orders": 2
},
{
"quantity": 1000,
"price": 5.95,
"orders": 1
},
{
"quantity": 2000,
"price": 5.9,
"orders": 2
},
{
"quantity": 3000,
"price": 5.85,
"orders": 2
},
{
"quantity": 4000,
"price": 5.8,
"orders": 1
}
],
"sell": [
{
"quantity": 2000,
"price": 6.15,
"orders": 2
},
{
"quantity": 1000,
"price": 6.2,
"orders": 1
},
{
"quantity": 1000,
"price": 6.25,
"orders": 1
},
{
"quantity": 2000,
"price": 6.3,
"orders": 2
},
{
"quantity": 4000,
"price": 6.35,
"orders": 3
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|77886",
"symbol": "BSOFT25MAY395PE",
"last_price": 6.35,
"volume": 272000,
"average_price": 7.63,
"oi": 98000,
"net_change": -16.9,
"total_buy_quantity": 244000,
"total_sell_quantity": 194000,
"lower_circuit_limit": 3.15,
"upper_circuit_limit": 43.25,
"last_trade_time": "1747043827384",
"oi_day_high": 102000,
"oi_day_low": 59000
},
"NSE_FO:HINDALCO25MAY630PE": {
"ohlc": {
"open": 16.1,
"high": 16.3,
"low": 10.4,
"close": 12.3
},
"depth": {
"buy": [
{
"quantity": 2800,
"price": 12.1,
"orders": 2
},
{
"quantity": 4200,
"price": 12.05,
"orders": 3
},
{
"quantity": 2800,
"price": 12,
"orders": 2
},
{
"quantity": 1400,
"price": 11.95,
"orders": 1
},
{
"quantity": 1400,
"price": 11.9,
"orders": 1
}
],
"sell": [
{
"quantity": 1400,
"price": 12.3,
"orders": 1
},
{
"quantity": 2800,
"price": 12.35,
"orders": 2
},
{
"quantity": 4200,
"price": 12.4,
"orders": 3
},
{
"quantity": 4200,
"price": 12.45,
"orders": 3
},
{
"quantity": 2800,
"price": 12.5,
"orders": 2
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|96975",
"symbol": "HINDALCO25MAY630PE",
"last_price": 12.3,
"volume": 2814000,
"average_price": 13.22,
"oi": 1474200,
"net_change": -12.25,
"total_buy_quantity": 525000,
"total_sell_quantity": 203000,
"lower_circuit_limit": 0.8,
"upper_circuit_limit": 44.55,
"last_trade_time": "1747043961366",
"oi_day_high": 1500800,
"oi_day_low": 973000
},
"NSE_FO:IDFCFIRSTB25MAY68PE": {
"ohlc": {
"open": 1.9,
"high": 1.9,
"low": 1.2,
"close": 1.25
},
"depth": {
"buy": [
{
"quantity": 15000,
"price": 1.25,
"orders": 2
},
{
"quantity": 277500,
"price": 1.2,
"orders": 15
},
{
"quantity": 307500,
"price": 1.15,
"orders": 10
},
{
"quantity": 322500,
"price": 1.1,
"orders": 11
},
{
"quantity": 285000,
"price": 1.05,
"orders": 7
}
],
"sell": [
{
"quantity": 75000,
"price": 1.3,
"orders": 7
},
{
"quantity": 292500,
"price": 1.35,
"orders": 13
},
{
"quantity": 165000,
"price": 1.4,
"orders": 11
},
{
"quantity": 172500,
"price": 1.45,
"orders": 12
},
{
"quantity": 217500,
"price": 1.5,
"orders": 20
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|91755",
"symbol": "IDFCFIRSTB25MAY68PE",
"last_price": 1.25,
"volume": 12045000,
"average_price": 1.41,
"oi": 5250000,
"net_change": -2,
"total_buy_quantity": 2722500,
"total_sell_quantity": 2505000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.25,
"last_trade_time": "1747043976469",
"oi_day_high": 5385000,
"oi_day_low": 4635000
},
"NSE_FO:JINDALSTEL25MAY910CE": {
"ohlc": {
"open": 14.95,
"high": 26.2,
"low": 10.85,
"close": 25
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 24.55,
"orders": 1
},
{
"quantity": 1875,
"price": 24.5,
"orders": 2
},
{
"quantity": 625,
"price": 24.1,
"orders": 1
},
{
"quantity": 1250,
"price": 24.05,
"orders": 1
},
{
"quantity": 6875,
"price": 23.65,
"orders": 3
}
],
"sell": [
{
"quantity": 625,
"price": 25,
"orders": 1
},
{
"quantity": 1875,
"price": 25.05,
"orders": 1
},
{
"quantity": 625,
"price": 25.1,
"orders": 1
},
{
"quantity": 625,
"price": 25.15,
"orders": 1
},
{
"quantity": 1250,
"price": 25.2,
"orders": 2
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|109180",
"symbol": "JINDALSTEL25MAY910CE",
"last_price": 25,
"volume": 748750,
"average_price": 19.52,
"oi": 279375,
"net_change": 15.9,
"total_buy_quantity": 335000,
"total_sell_quantity": 137500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 55.45,
"last_trade_time": "1747043997949",
"oi_day_high": 290000,
"oi_day_low": 235625
},
"NSE_FO:ICICIGI25MAY1880CE": {
"ohlc": {
"open": 19.9,
"high": 26.25,
"low": 18.05,
"close": 25.1
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 25.65,
"orders": 1
},
{
"quantity": 250,
"price": 25.6,
"orders": 1
},
{
"quantity": 500,
"price": 25.25,
"orders": 2
},
{
"quantity": 500,
"price": 25.2,
"orders": 2
},
{
"quantity": 250,
"price": 25.15,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 25.95,
"orders": 1
},
{
"quantity": 1000,
"price": 26,
"orders": 3
},
{
"quantity": 250,
"price": 26.25,
"orders": 1
},
{
"quantity": 250,
"price": 26.3,
"orders": 1
},
{
"quantity": 250,
"price": 26.35,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|90966",
"symbol": "ICICIGI25MAY1880CE",
"last_price": 25.1,
"volume": 164250,
"average_price": 22.53,
"oi": 32750,
"net_change": 8.8,
"total_buy_quantity": 68250,
"total_sell_quantity": 49500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 83.1,
"last_trade_time": "1747043963840",
"oi_day_high": 40750,
"oi_day_low": 25250
},
"NSE_FO:ACC25MAY2060PE": {
"ohlc": {
"open": 202.8,
"high": 202.8,
"low": 199.85,
"close": 199.85
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 188.6,
"orders": 1
},
{
"quantity": 300,
"price": 188.5,
"orders": 1
},
{
"quantity": 300,
"price": 187.25,
"orders": 1
},
{
"quantity": 3000,
"price": 187.15,
"orders": 1
},
{
"quantity": 1200,
"price": 186.5,
"orders": 1
}
],
"sell": [
{
"quantity": 900,
"price": 202.2,
"orders": 1
},
{
"quantity": 300,
"price": 202.25,
"orders": 1
},
{
"quantity": 300,
"price": 202.35,
"orders": 1
},
{
"quantity": 1800,
"price": 208,
"orders": 2
},
{
"quantity": 1200,
"price": 209.75,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|65938",
"symbol": "ACC25MAY2060PE",
"last_price": 199.85,
"volume": 600,
"average_price": 201.32,
"oi": 47400,
"net_change": 25.6,
"total_buy_quantity": 23400,
"total_sell_quantity": 27900,
"lower_circuit_limit": 151.6,
"upper_circuit_limit": 338.8,
"last_trade_time": "1747031658844",
"oi_day_high": 47700,
"oi_day_low": 47400
},
"NSE_FO:ESCORTS25MAY3400CE": {
"ohlc": {
"open": 49.95,
"high": 124.25,
"low": 49,
"close": 117
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 116.5,
"orders": 1
},
{
"quantity": 150,
"price": 116,
"orders": 1
},
{
"quantity": 150,
"price": 115,
"orders": 1
},
{
"quantity": 150,
"price": 114.6,
"orders": 1
},
{
"quantity": 150,
"price": 114.55,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 117.95,
"orders": 2
},
{
"quantity": 600,
"price": 118,
"orders": 1
},
{
"quantity": 150,
"price": 118.95,
"orders": 1
},
{
"quantity": 150,
"price": 119,
"orders": 1
},
{
"quantity": 150,
"price": 120.95,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|81711",
"symbol": "ESCORTS25MAY3400CE",
"last_price": 117,
"volume": 918150,
"average_price": 84.68,
"oi": 71400,
"net_change": 88.35,
"total_buy_quantity": 38250,
"total_sell_quantity": 23100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 309.05,
"last_trade_time": "1747043994275",
"oi_day_high": 96450,
"oi_day_low": 69750
},
"NSE_FO:JSL25MAY570PE": {
"ohlc": {
"open": 6.3,
"high": 9.7,
"low": 6.1,
"close": 6.4
},
"depth": {
"buy": [
{
"quantity": 1550,
"price": 6.05,
"orders": 2
},
{
"quantity": 775,
"price": 5.95,
"orders": 1
},
{
"quantity": 2325,
"price": 5.9,
"orders": 3
},
{
"quantity": 3100,
"price": 5.85,
"orders": 3
},
{
"quantity": 775,
"price": 5.8,
"orders": 1
}
],
"sell": [
{
"quantity": 775,
"price": 6.3,
"orders": 1
},
{
"quantity": 775,
"price": 6.35,
"orders": 1
},
{
"quantity": 1550,
"price": 6.4,
"orders": 2
},
{
"quantity": 1550,
"price": 6.45,
"orders": 2
},
{
"quantity": 1550,
"price": 6.5,
"orders": 2
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|110200",
"symbol": "JSL25MAY570PE",
"last_price": 6.4,
"volume": 104625,
"average_price": 7.68,
"oi": 72850,
"net_change": -13.55,
"total_buy_quantity": 179025,
"total_sell_quantity": 146475,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 39.95,
"last_trade_time": "1747043891003",
"oi_day_high": 81375,
"oi_day_low": 66650
},
"NSE_FO:BANKBARODA25MAY252.5PE": {
"ohlc": {
"open": 26,
"high": 27.6,
"low": 26,
"close": 27.6
},
"depth": {
"buy": [
{
"quantity": 2925,
"price": 24.05,
"orders": 1
},
{
"quantity": 26325,
"price": 24,
"orders": 2
},
{
"quantity": 29250,
"price": 23.65,
"orders": 1
},
{
"quantity": 29250,
"price": 23.5,
"orders": 1
},
{
"quantity": 17550,
"price": 23.05,
"orders": 2
}
],
"sell": [
{
"quantity": 20475,
"price": 25.9,
"orders": 2
},
{
"quantity": 2925,
"price": 25.95,
"orders": 1
},
{
"quantity": 17550,
"price": 26.6,
"orders": 2
},
{
"quantity": 29250,
"price": 27.15,
"orders": 1
},
{
"quantity": 87750,
"price": 27.25,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|73653",
"symbol": "BANKBARODA25MAY252.5PE",
"last_price": 27.6,
"volume": 38025,
"average_price": 26.41,
"oi": 368550,
"net_change": -6,
"total_buy_quantity": 219375,
"total_sell_quantity": 248625,
"lower_circuit_limit": 13.6,
"upper_circuit_limit": 53.6,
"last_trade_time": "1747023401876",
"oi_day_high": 368550,
"oi_day_low": 353925
},
"NSE_FO:LICI25MAY820PE": {
"ohlc": {
"open": 27.5,
"high": 28.05,
"low": 19.85,
"close": 20.3
},
"depth": {
"buy": [
{
"quantity": 1150,
"price": 20.55,
"orders": 2
},
{
"quantity": 575,
"price": 20.5,
"orders": 1
},
{
"quantity": 575,
"price": 20.45,
"orders": 1
},
{
"quantity": 1725,
"price": 19.95,
"orders": 1
},
{
"quantity": 575,
"price": 19.9,
"orders": 1
}
],
"sell": [
{
"quantity": 1150,
"price": 20.85,
"orders": 2
},
{
"quantity": 575,
"price": 20.9,
"orders": 1
},
{
"quantity": 575,
"price": 20.95,
"orders": 1
},
{
"quantity": 575,
"price": 21.4,
"orders": 1
},
{
"quantity": 1725,
"price": 21.9,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|101391",
"symbol": "LICI25MAY820PE",
"last_price": 20.3,
"volume": 51750,
"average_price": 23.32,
"oi": 64400,
"net_change": -22.65,
"total_buy_quantity": 54050,
"total_sell_quantity": 81650,
"lower_circuit_limit": 12.9,
"upper_circuit_limit": 73,
"last_trade_time": "1747043899006",
"oi_day_high": 69575,
"oi_day_low": 60950
},
"NSE_FO:BEL25MAY305CE": {
"ohlc": {
"open": 21.7,
"high": 23.55,
"low": 17.45,
"close": 22.6
},
"depth": {
"buy": [
{
"quantity": 2850,
"price": 22.5,
"orders": 1
},
{
"quantity": 2850,
"price": 22.45,
"orders": 1
},
{
"quantity": 2850,
"price": 22.4,
"orders": 1
},
{
"quantity": 2850,
"price": 22.35,
"orders": 1
},
{
"quantity": 2850,
"price": 22.3,
"orders": 1
}
],
"sell": [
{
"quantity": 5700,
"price": 22.65,
"orders": 2
},
{
"quantity": 2850,
"price": 22.7,
"orders": 1
},
{
"quantity": 5700,
"price": 22.75,
"orders": 2
},
{
"quantity": 2850,
"price": 22.8,
"orders": 1
},
{
"quantity": 5700,
"price": 22.85,
"orders": 2
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|74554",
"symbol": "BEL25MAY305CE",
"last_price": 22.6,
"volume": 2667600,
"average_price": 20.14,
"oi": 1655850,
"net_change": 3.55,
"total_buy_quantity": 304950,
"total_sell_quantity": 367650,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 47.65,
"last_trade_time": "1747043939884",
"oi_day_high": 2781600,
"oi_day_low": 1655850
},
"NSE_FO:SUPREMEIND25MAY3500CE": {
"ohlc": {
"open": 170,
"high": 184,
"low": 140.05,
"close": 166.8
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 166.6,
"orders": 1
},
{
"quantity": 250,
"price": 166.55,
"orders": 1
},
{
"quantity": 250,
"price": 162.5,
"orders": 1
},
{
"quantity": 375,
"price": 156.4,
"orders": 1
},
{
"quantity": 500,
"price": 144.9,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 173.95,
"orders": 1
},
{
"quantity": 2500,
"price": 174,
"orders": 2
},
{
"quantity": 125,
"price": 181,
"orders": 1
},
{
"quantity": 125,
"price": 183.25,
"orders": 1
},
{
"quantity": 250,
"price": 184,
"orders": 2
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|141138",
"symbol": "SUPREMEIND25MAY3500CE",
"last_price": 166.8,
"volume": 25250,
"average_price": 170.05,
"oi": 23250,
"net_change": 32.8,
"total_buy_quantity": 7875,
"total_sell_quantity": 12250,
"lower_circuit_limit": 2.5,
"upper_circuit_limit": 265.5,
"last_trade_time": "1747043997621",
"oi_day_high": 25875,
"oi_day_low": 23250
},
"NSE_FO:DABUR25MAY490CE": {
"ohlc": {
"open": 2.6,
"high": 4.15,
"low": 2.25,
"close": 4.05
},
"depth": {
"buy": [
{
"quantity": 5000,
"price": 3.95,
"orders": 3
},
{
"quantity": 3750,
"price": 3.9,
"orders": 2
},
{
"quantity": 11250,
"price": 3.85,
"orders": 5
},
{
"quantity": 21250,
"price": 3.8,
"orders": 5
},
{
"quantity": 3750,
"price": 3.75,
"orders": 2
}
],
"sell": [
{
"quantity": 2500,
"price": 4.05,
"orders": 1
},
{
"quantity": 5000,
"price": 4.1,
"orders": 3
},
{
"quantity": 18750,
"price": 4.15,
"orders": 6
},
{
"quantity": 3750,
"price": 4.2,
"orders": 3
},
{
"quantity": 3750,
"price": 4.25,
"orders": 2
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|78118",
"symbol": "DABUR25MAY490CE",
"last_price": 4.05,
"volume": 952500,
"average_price": 3.17,
"oi": 891250,
"net_change": 1.8,
"total_buy_quantity": 590000,
"total_sell_quantity": 342500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.25,
"last_trade_time": "1747043996563",
"oi_day_high": 1022500,
"oi_day_low": 891250
},
"NSE_FO:SBILIFE25MAY1600PE": {
"ohlc": {
"open": 6.15,
"high": 6.15,
"low": 3,
"close": 3.1
},
"depth": {
"buy": [
{
"quantity": 1500,
"price": 3.15,
"orders": 3
},
{
"quantity": 3750,
"price": 3.1,
"orders": 8
},
{
"quantity": 2625,
"price": 3.05,
"orders": 5
},
{
"quantity": 2250,
"price": 3,
"orders": 4
},
{
"quantity": 2625,
"price": 2.95,
"orders": 5
}
],
"sell": [
{
"quantity": 4875,
"price": 3.3,
"orders": 4
},
{
"quantity": 4500,
"price": 3.35,
"orders": 3
},
{
"quantity": 1875,
"price": 3.4,
"orders": 3
},
{
"quantity": 1125,
"price": 3.45,
"orders": 1
},
{
"quantity": 1125,
"price": 3.5,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|121368",
"symbol": "SBILIFE25MAY1600PE",
"last_price": 3.1,
"volume": 216375,
"average_price": 3.4,
"oi": 267750,
"net_change": -7.55,
"total_buy_quantity": 377250,
"total_sell_quantity": 105000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.65,
"last_trade_time": "1747043910159",
"oi_day_high": 274125,
"oi_day_low": 248250
},
"NSE_FO:KALYANKJIL25MAY520PE": {
"ohlc": {
"open": 19.3,
"high": 19.3,
"low": 9.5,
"close": 11.9
},
"depth": {
"buy": [
{
"quantity": 775,
"price": 11.9,
"orders": 1
},
{
"quantity": 1550,
"price": 11.85,
"orders": 2
},
{
"quantity": 3875,
"price": 11.8,
"orders": 5
},
{
"quantity": 3100,
"price": 11.75,
"orders": 4
},
{
"quantity": 3100,
"price": 11.7,
"orders": 2
}
],
"sell": [
{
"quantity": 775,
"price": 12.1,
"orders": 1
},
{
"quantity": 1550,
"price": 12.15,
"orders": 2
},
{
"quantity": 3100,
"price": 12.2,
"orders": 4
},
{
"quantity": 1550,
"price": 12.25,
"orders": 2
},
{
"quantity": 775,
"price": 12.3,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|99509",
"symbol": "KALYANKJIL25MAY520PE",
"last_price": 11.9,
"volume": 541725,
"average_price": 12.18,
"oi": 708350,
"net_change": -12.2,
"total_buy_quantity": 246450,
"total_sell_quantity": 186775,
"lower_circuit_limit": 1.35,
"upper_circuit_limit": 46.85,
"last_trade_time": "1747043975834",
"oi_day_high": 709900,
"oi_day_low": 648675
},
"NSE_FO:POONAWALLA25MAY395CE": {
"ohlc": {
"open": 7.15,
"high": 11.65,
"low": 6.65,
"close": 10.4
},
"depth": {
"buy": [
{
"quantity": 2900,
"price": 10.3,
"orders": 2
},
{
"quantity": 2900,
"price": 10,
"orders": 1
},
{
"quantity": 4350,
"price": 9.95,
"orders": 2
},
{
"quantity": 1450,
"price": 9.8,
"orders": 1
},
{
"quantity": 1450,
"price": 9.75,
"orders": 1
}
],
"sell": [
{
"quantity": 2900,
"price": 10.65,
"orders": 2
},
{
"quantity": 4350,
"price": 10.75,
"orders": 2
},
{
"quantity": 1450,
"price": 10.8,
"orders": 1
},
{
"quantity": 2900,
"price": 11.05,
"orders": 1
},
{
"quantity": 1450,
"price": 11.15,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|131891",
"symbol": "POONAWALLA25MAY395CE",
"last_price": 10.4,
"volume": 81200,
"average_price": 10.14,
"oi": 94250,
"net_change": 3.25,
"total_buy_quantity": 240700,
"total_sell_quantity": 268250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.15,
"last_trade_time": "1747043985046",
"oi_day_high": 95700,
"oi_day_low": 87000
},
"NSE_FO:DLF25MAY680PE": {
"ohlc": {
"open": 24.05,
"high": 28.65,
"low": 19.2,
"close": 19.35
},
"depth": {
"buy": [
{
"quantity": 825,
"price": 19.35,
"orders": 1
},
{
"quantity": 825,
"price": 19.3,
"orders": 1
},
{
"quantity": 825,
"price": 19.25,
"orders": 1
},
{
"quantity": 2475,
"price": 19.2,
"orders": 2
},
{
"quantity": 3300,
"price": 19.15,
"orders": 2
}
],
"sell": [
{
"quantity": 1650,
"price": 19.5,
"orders": 2
},
{
"quantity": 4125,
"price": 19.6,
"orders": 3
},
{
"quantity": 1650,
"price": 19.65,
"orders": 2
},
{
"quantity": 825,
"price": 19.7,
"orders": 1
},
{
"quantity": 4950,
"price": 19.75,
"orders": 3
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|80524",
"symbol": "DLF25MAY680PE",
"last_price": 19.35,
"volume": 978450,
"average_price": 21.91,
"oi": 575850,
"net_change": -33.4,
"total_buy_quantity": 167475,
"total_sell_quantity": 198825,
"lower_circuit_limit": 3.3,
"upper_circuit_limit": 84.2,
"last_trade_time": "1747043987122",
"oi_day_high": 579975,
"oi_day_low": 520575
},
"NSE_FO:HDFCLIFE25MAY710PE": {
"ohlc": {
"open": 7,
"high": 7.15,
"low": 4.65,
"close": 5.1
},
"depth": {
"buy": [
{
"quantity": 2200,
"price": 5.1,
"orders": 2
},
{
"quantity": 3300,
"price": 5.05,
"orders": 2
},
{
"quantity": 5500,
"price": 5,
"orders": 4
},
{
"quantity": 6600,
"price": 4.95,
"orders": 5
},
{
"quantity": 5500,
"price": 4.9,
"orders": 4
}
],
"sell": [
{
"quantity": 5500,
"price": 5.25,
"orders": 4
},
{
"quantity": 4400,
"price": 5.3,
"orders": 3
},
{
"quantity": 8800,
"price": 5.35,
"orders": 6
},
{
"quantity": 2200,
"price": 5.4,
"orders": 2
},
{
"quantity": 4400,
"price": 5.45,
"orders": 3
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|94704",
"symbol": "HDFCLIFE25MAY710PE",
"last_price": 5.1,
"volume": 629200,
"average_price": 5.48,
"oi": 275000,
"net_change": -8.75,
"total_buy_quantity": 368500,
"total_sell_quantity": 202400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33.85,
"last_trade_time": "1747043984704",
"oi_day_high": 306900,
"oi_day_low": 238700
},
"NSE_FO:LTIM25MAY4550PE": {
"ohlc": {
"open": 79.75,
"high": 79.75,
"low": 26.7,
"close": 32.85
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 32.9,
"orders": 1
},
{
"quantity": 150,
"price": 32.85,
"orders": 1
},
{
"quantity": 150,
"price": 32.7,
"orders": 1
},
{
"quantity": 450,
"price": 32.55,
"orders": 2
},
{
"quantity": 750,
"price": 32.5,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 35.3,
"orders": 1
},
{
"quantity": 300,
"price": 35.45,
"orders": 2
},
{
"quantity": 300,
"price": 35.95,
"orders": 1
},
{
"quantity": 300,
"price": 36,
"orders": 1
},
{
"quantity": 300,
"price": 37.55,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|115838",
"symbol": "LTIM25MAY4550PE",
"last_price": 32.85,
"volume": 53550,
"average_price": 42.26,
"oi": 19050,
"net_change": -99.45,
"total_buy_quantity": 26850,
"total_sell_quantity": 22800,
"lower_circuit_limit": 8.6,
"upper_circuit_limit": 237.75,
"last_trade_time": "1747043943352",
"oi_day_high": 25050,
"oi_day_low": 16500
},
"NSE_FO:PEL25MAY1020PE": {
"ohlc": {
"open": 38,
"high": 38,
"low": 14.2,
"close": 14.2
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 14.4,
"orders": 1
},
{
"quantity": 750,
"price": 14.35,
"orders": 1
},
{
"quantity": 1500,
"price": 14.2,
"orders": 2
},
{
"quantity": 750,
"price": 14.15,
"orders": 1
},
{
"quantity": 2250,
"price": 14.1,
"orders": 3
}
],
"sell": [
{
"quantity": 1500,
"price": 14.8,
"orders": 2
},
{
"quantity": 750,
"price": 14.95,
"orders": 1
},
{
"quantity": 750,
"price": 15,
"orders": 1
},
{
"quantity": 750,
"price": 15.1,
"orders": 1
},
{
"quantity": 1500,
"price": 15.15,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|127779",
"symbol": "PEL25MAY1020PE",
"last_price": 14.2,
"volume": 290250,
"average_price": 18.55,
"oi": 172500,
"net_change": -27.35,
"total_buy_quantity": 234750,
"total_sell_quantity": 135000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 78.75,
"last_trade_time": "1747043935463",
"oi_day_high": 172500,
"oi_day_low": 125250
},
"NSE_FO:NYKAA25MAY195PE": {
"ohlc": {
"open": 5.55,
"high": 5.85,
"low": 4.7,
"close": 4.7
},
"depth": {
"buy": [
{
"quantity": 2950,
"price": 4.95,
"orders": 1
},
{
"quantity": 8850,
"price": 4.9,
"orders": 3
},
{
"quantity": 20650,
"price": 4.85,
"orders": 4
},
{
"quantity": 26550,
"price": 4.8,
"orders": 4
},
{
"quantity": 20650,
"price": 4.75,
"orders": 4
}
],
"sell": [
{
"quantity": 5900,
"price": 5.05,
"orders": 2
},
{
"quantity": 5900,
"price": 5.1,
"orders": 2
},
{
"quantity": 26550,
"price": 5.15,
"orders": 4
},
{
"quantity": 5900,
"price": 5.2,
"orders": 2
},
{
"quantity": 8850,
"price": 5.25,
"orders": 2
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|110598",
"symbol": "NYKAA25MAY195PE",
"last_price": 4.7,
"volume": 418900,
"average_price": 5.22,
"oi": 262550,
"net_change": -3.75,
"total_buy_quantity": 660800,
"total_sell_quantity": 581150,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.45,
"last_trade_time": "1747043780793",
"oi_day_high": 280250,
"oi_day_low": 262550
},
"NSE_FO:ADANIGREEN25MAY960PE": {
"ohlc": {
"open": 57,
"high": 57,
"low": 42.3,
"close": 45.45
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 45,
"orders": 1
},
{
"quantity": 375,
"price": 44.95,
"orders": 1
},
{
"quantity": 375,
"price": 44.8,
"orders": 1
},
{
"quantity": 375,
"price": 44.7,
"orders": 1
},
{
"quantity": 375,
"price": 44,
"orders": 1
}
],
"sell": [
{
"quantity": 750,
"price": 45.45,
"orders": 2
},
{
"quantity": 750,
"price": 45.75,
"orders": 2
},
{
"quantity": 375,
"price": 45.8,
"orders": 1
},
{
"quantity": 2250,
"price": 47.05,
"orders": 2
},
{
"quantity": 375,
"price": 47.45,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|64785",
"symbol": "ADANIGREEN25MAY960PE",
"last_price": 45.45,
"volume": 253125,
"average_price": 47.46,
"oi": 429000,
"net_change": -47.75,
"total_buy_quantity": 39375,
"total_sell_quantity": 63375,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 157.4,
"last_trade_time": "1747043987223",
"oi_day_high": 448125,
"oi_day_low": 424500
},
"NSE_FO:PIIND25MAY3650CE": {
"ohlc": {
"open": 145,
"high": 168.8,
"low": 127,
"close": 156
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 155.3,
"orders": 2
},
{
"quantity": 1125,
"price": 155.25,
"orders": 1
},
{
"quantity": 125,
"price": 155.1,
"orders": 1
},
{
"quantity": 125,
"price": 154.15,
"orders": 1
},
{
"quantity": 125,
"price": 152.7,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 157.7,
"orders": 1
},
{
"quantity": 250,
"price": 158.95,
"orders": 1
},
{
"quantity": 125,
"price": 161.3,
"orders": 1
},
{
"quantity": 125,
"price": 161.35,
"orders": 1
},
{
"quantity": 250,
"price": 161.95,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|129735",
"symbol": "PIIND25MAY3650CE",
"last_price": 156,
"volume": 13750,
"average_price": 149.09,
"oi": 10500,
"net_change": 27.9,
"total_buy_quantity": 11125,
"total_sell_quantity": 8625,
"lower_circuit_limit": 31.8,
"upper_circuit_limit": 224.4,
"last_trade_time": "1747043992683",
"oi_day_high": 11500,
"oi_day_low": 9375
},
"NSE_FO:NMDC25MAY68PE": {
"ohlc": {
"open": 2.85,
"high": 2.9,
"low": 1.85,
"close": 1.9
},
"depth": {
"buy": [
{
"quantity": 81000,
"price": 1.9,
"orders": 3
},
{
"quantity": 135000,
"price": 1.85,
"orders": 7
},
{
"quantity": 270000,
"price": 1.8,
"orders": 7
},
{
"quantity": 81000,
"price": 1.75,
"orders": 3
},
{
"quantity": 310500,
"price": 1.7,
"orders": 7
}
],
"sell": [
{
"quantity": 121500,
"price": 1.95,
"orders": 7
},
{
"quantity": 108000,
"price": 2,
"orders": 3
},
{
"quantity": 202500,
"price": 2.05,
"orders": 8
},
{
"quantity": 67500,
"price": 2.1,
"orders": 4
},
{
"quantity": 27000,
"price": 2.15,
"orders": 2
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|53938",
"symbol": "NMDC25MAY68PE",
"last_price": 1.9,
"volume": 3321000,
"average_price": 2.12,
"oi": 2173500,
"net_change": -2.9,
"total_buy_quantity": 2254500,
"total_sell_quantity": 2335500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.8,
"last_trade_time": "1747043961811",
"oi_day_high": 2389500,
"oi_day_low": 2133000
},
"NSE_FO:PATANJALI25MAY1960PE": {
"ohlc": {
"open": 172,
"high": 172,
"low": 150.9,
"close": 156.1
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 150.1,
"orders": 1
},
{
"quantity": 600,
"price": 150.05,
"orders": 1
},
{
"quantity": 1200,
"price": 148.65,
"orders": 1
},
{
"quantity": 1500,
"price": 147.75,
"orders": 1
},
{
"quantity": 1200,
"price": 145.6,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 154.9,
"orders": 1
},
{
"quantity": 600,
"price": 154.95,
"orders": 1
},
{
"quantity": 300,
"price": 157.35,
"orders": 1
},
{
"quantity": 3000,
"price": 161.95,
"orders": 1
},
{
"quantity": 1200,
"price": 163.05,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|113546",
"symbol": "PATANJALI25MAY1960PE",
"last_price": 156.1,
"volume": 3300,
"average_price": 157.32,
"oi": 12300,
"net_change": -52.8,
"total_buy_quantity": 24900,
"total_sell_quantity": 24300,
"lower_circuit_limit": 48.4,
"upper_circuit_limit": 302.75,
"last_trade_time": "1747036892406",
"oi_day_high": 12300,
"oi_day_low": 11100
},
"NSE_FO:MRF25MAY130000PE": {
"ohlc": {
"open": 500.05,
"high": 599.65,
"low": 350,
"close": 371.1
},
"depth": {
"buy": [
{
"quantity": 5,
"price": 362.45,
"orders": 1
},
{
"quantity": 5,
"price": 362.4,
"orders": 1
},
{
"quantity": 5,
"price": 361,
"orders": 1
},
{
"quantity": 15,
"price": 360,
"orders": 1
},
{
"quantity": 5,
"price": 350.05,
"orders": 1
}
],
"sell": [
{
"quantity": 5,
"price": 369.85,
"orders": 1
},
{
"quantity": 5,
"price": 369.9,
"orders": 1
},
{
"quantity": 5,
"price": 370,
"orders": 1
},
{
"quantity": 5,
"price": 379.9,
"orders": 1
},
{
"quantity": 5,
"price": 379.95,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|106955",
"symbol": "MRF25MAY130000PE",
"last_price": 371.1,
"volume": 3000,
"average_price": 439.26,
"oi": 2240,
"net_change": -629,
"total_buy_quantity": 295,
"total_sell_quantity": 530,
"lower_circuit_limit": 211.5,
"upper_circuit_limit": 1788.7,
"last_trade_time": "1747043987818",
"oi_day_high": 2345,
"oi_day_low": 2045
},
"NSE_FO:LAURUSLABS25MAY650CE": {
"ohlc": {
"open": 4.95,
"high": 5.55,
"low": 2.45,
"close": 4.7
},
"depth": {
"buy": [
{
"quantity": 1700,
"price": 4.85,
"orders": 1
},
{
"quantity": 3400,
"price": 4.8,
"orders": 2
},
{
"quantity": 1700,
"price": 4.75,
"orders": 1
},
{
"quantity": 1700,
"price": 4.7,
"orders": 1
},
{
"quantity": 1700,
"price": 4.65,
"orders": 1
}
],
"sell": [
{
"quantity": 3400,
"price": 4.9,
"orders": 2
},
{
"quantity": 1700,
"price": 4.95,
"orders": 1
},
{
"quantity": 5100,
"price": 5,
"orders": 3
},
{
"quantity": 5100,
"price": 5.05,
"orders": 3
},
{
"quantity": 5100,
"price": 5.1,
"orders": 3
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|112723",
"symbol": "LAURUSLABS25MAY650CE",
"last_price": 4.7,
"volume": 1997500,
"average_price": 3.79,
"oi": 3032800,
"net_change": 0.15,
"total_buy_quantity": 476000,
"total_sell_quantity": 283900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.55,
"last_trade_time": "1747043992705",
"oi_day_high": 3044700,
"oi_day_low": 2442900
},
"NSE_FO:CHOLAFIN25MAY1540PE": {
"ohlc": {
"open": 34.05,
"high": 35,
"low": 25.9,
"close": 26.5
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 26.6,
"orders": 1
},
{
"quantity": 1875,
"price": 26.55,
"orders": 2
},
{
"quantity": 625,
"price": 26.1,
"orders": 1
},
{
"quantity": 625,
"price": 26,
"orders": 1
},
{
"quantity": 625,
"price": 25.8,
"orders": 1
}
],
"sell": [
{
"quantity": 625,
"price": 27.3,
"orders": 1
},
{
"quantity": 625,
"price": 27.35,
"orders": 1
},
{
"quantity": 625,
"price": 27.55,
"orders": 1
},
{
"quantity": 1250,
"price": 27.95,
"orders": 1
},
{
"quantity": 3125,
"price": 28.4,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|80760",
"symbol": "CHOLAFIN25MAY1540PE",
"last_price": 26.5,
"volume": 123125,
"average_price": 30.25,
"oi": 112500,
"net_change": -38.65,
"total_buy_quantity": 133125,
"total_sell_quantity": 95625,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 119.65,
"last_trade_time": "1747043509303",
"oi_day_high": 118125,
"oi_day_low": 89375
},
"NSE_FO:TVSMOTOR25MAY2780CE": {
"ohlc": {
"open": 51,
"high": 67.05,
"low": 47.7,
"close": 63
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 63.05,
"orders": 1
},
{
"quantity": 350,
"price": 63,
"orders": 1
},
{
"quantity": 350,
"price": 62.85,
"orders": 1
},
{
"quantity": 350,
"price": 62.6,
"orders": 1
},
{
"quantity": 350,
"price": 62.05,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 64,
"orders": 1
},
{
"quantity": 350,
"price": 64.05,
"orders": 1
},
{
"quantity": 350,
"price": 64.35,
"orders": 1
},
{
"quantity": 350,
"price": 64.45,
"orders": 1
},
{
"quantity": 350,
"price": 64.65,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|145098",
"symbol": "TVSMOTOR25MAY2780CE",
"last_price": 63,
"volume": 107100,
"average_price": 59.08,
"oi": 46550,
"net_change": 27.45,
"total_buy_quantity": 76650,
"total_sell_quantity": 55300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 179.85,
"last_trade_time": "1747043997123",
"oi_day_high": 71750,
"oi_day_low": 46200
},
"NSE_FO:CIPLA25MAY1560PE": {
"ohlc": {
"open": 99.95,
"high": 108,
"low": 66,
"close": 70.45
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 70,
"orders": 1
},
{
"quantity": 650,
"price": 69.1,
"orders": 2
},
{
"quantity": 650,
"price": 61.25,
"orders": 2
},
{
"quantity": 4225,
"price": 61.2,
"orders": 1
},
{
"quantity": 2925,
"price": 46.6,
"orders": 1
}
],
"sell": [
{
"quantity": 325,
"price": 71.6,
"orders": 1
},
{
"quantity": 325,
"price": 71.65,
"orders": 1
},
{
"quantity": 325,
"price": 71.85,
"orders": 1
},
{
"quantity": 325,
"price": 73.45,
"orders": 1
},
{
"quantity": 325,
"price": 73.65,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|75045",
"symbol": "CIPLA25MAY1560PE",
"last_price": 70.45,
"volume": 100425,
"average_price": 82.24,
"oi": 97825,
"net_change": -22.8,
"total_buy_quantity": 10075,
"total_sell_quantity": 36400,
"lower_circuit_limit": 40.75,
"upper_circuit_limit": 145.75,
"last_trade_time": "1747043974331",
"oi_day_high": 113100,
"oi_day_low": 95875
},
"NSE_FO:HCLTECH25MAY1580CE": {
"ohlc": {
"open": 48,
"high": 106.65,
"low": 45.75,
"close": 101.15
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 99.45,
"orders": 1
},
{
"quantity": 350,
"price": 99.4,
"orders": 1
},
{
"quantity": 1050,
"price": 99.35,
"orders": 3
},
{
"quantity": 350,
"price": 99.3,
"orders": 1
},
{
"quantity": 1050,
"price": 99.2,
"orders": 2
}
],
"sell": [
{
"quantity": 350,
"price": 101.7,
"orders": 1
},
{
"quantity": 700,
"price": 101.75,
"orders": 1
},
{
"quantity": 350,
"price": 101.8,
"orders": 1
},
{
"quantity": 350,
"price": 107.6,
"orders": 1
},
{
"quantity": 350,
"price": 107.7,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|92842",
"symbol": "HCLTECH25MAY1580CE",
"last_price": 101.15,
"volume": 522550,
"average_price": 64.78,
"oi": 345100,
"net_change": 64.95,
"total_buy_quantity": 76650,
"total_sell_quantity": 40600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 203.85,
"last_trade_time": "1747043942478",
"oi_day_high": 445900,
"oi_day_low": 345100
},
"NSE_FO:PIDILITIND25MAY3080CE": {
"ohlc": {
"open": 42.6,
"high": 67.65,
"low": 40.4,
"close": 52.2
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 58.95,
"orders": 1
},
{
"quantity": 250,
"price": 58.9,
"orders": 1
},
{
"quantity": 750,
"price": 55.95,
"orders": 1
},
{
"quantity": 250,
"price": 55.9,
"orders": 1
},
{
"quantity": 750,
"price": 53,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 69,
"orders": 1
},
{
"quantity": 750,
"price": 72.4,
"orders": 1
},
{
"quantity": 750,
"price": 74.95,
"orders": 1
},
{
"quantity": 500,
"price": 75,
"orders": 1
},
{
"quantity": 250,
"price": 78,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|116028",
"symbol": "PIDILITIND25MAY3080CE",
"last_price": 52.2,
"volume": 53250,
"average_price": 54.91,
"oi": 27500,
"net_change": 17.55,
"total_buy_quantity": 47000,
"total_sell_quantity": 13500,
"lower_circuit_limit": 0.45,
"upper_circuit_limit": 143.85,
"last_trade_time": "1747043977047",
"oi_day_high": 32250,
"oi_day_low": 27500
},
"NSE_FO:IRB25MAY48CE": {
"ohlc": {
"open": 1.1,
"high": 1.8,
"low": 1,
"close": 1.8
},
"depth": {
"buy": [
{
"quantity": 51250,
"price": 1.75,
"orders": 3
},
{
"quantity": 225500,
"price": 1.7,
"orders": 6
},
{
"quantity": 51250,
"price": 1.65,
"orders": 2
},
{
"quantity": 41000,
"price": 1.6,
"orders": 2
},
{
"quantity": 51250,
"price": 1.55,
"orders": 3
}
],
"sell": [
{
"quantity": 20500,
"price": 1.8,
"orders": 2
},
{
"quantity": 92250,
"price": 1.85,
"orders": 6
},
{
"quantity": 82000,
"price": 1.9,
"orders": 3
},
{
"quantity": 102500,
"price": 1.95,
"orders": 3
},
{
"quantity": 102500,
"price": 2,
"orders": 8
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|95826",
"symbol": "IRB25MAY48CE",
"last_price": 1.8,
"volume": 4007750,
"average_price": 1.46,
"oi": 4130750,
"net_change": 0.95,
"total_buy_quantity": 1332500,
"total_sell_quantity": 1978250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.85,
"last_trade_time": "1747043914764",
"oi_day_high": 4182000,
"oi_day_low": 2911000
},
"NSE_FO:ZYDUSLIFE25MAY880CE": {
"ohlc": {
"open": 30.75,
"high": 36.6,
"low": 24.15,
"close": 36.4
},
"depth": {
"buy": [
{
"quantity": 900,
"price": 35.85,
"orders": 1
},
{
"quantity": 900,
"price": 35.8,
"orders": 1
},
{
"quantity": 900,
"price": 35.1,
"orders": 1
},
{
"quantity": 1800,
"price": 35.05,
"orders": 2
},
{
"quantity": 900,
"price": 34.9,
"orders": 1
}
],
"sell": [
{
"quantity": 900,
"price": 36.45,
"orders": 1
},
{
"quantity": 900,
"price": 36.5,
"orders": 1
},
{
"quantity": 3600,
"price": 37,
"orders": 2
},
{
"quantity": 1800,
"price": 37.05,
"orders": 1
},
{
"quantity": 1800,
"price": 37.2,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|140951",
"symbol": "ZYDUSLIFE25MAY880CE",
"last_price": 36.4,
"volume": 704700,
"average_price": 30.89,
"oi": 237600,
"net_change": 5.65,
"total_buy_quantity": 59400,
"total_sell_quantity": 107100,
"lower_circuit_limit": 6.85,
"upper_circuit_limit": 54.65,
"last_trade_time": "1747043995121",
"oi_day_high": 327600,
"oi_day_low": 229500
},
"NSE_FO:SBICARD25MAY930PE": {
"ohlc": {
"open": 39.95,
"high": 39.95,
"low": 33.95,
"close": 35.65
},
"depth": {
"buy": [
{
"quantity": 1600,
"price": 35.55,
"orders": 2
},
{
"quantity": 800,
"price": 35.5,
"orders": 1
},
{
"quantity": 800,
"price": 35.45,
"orders": 1
},
{
"quantity": 800,
"price": 34.5,
"orders": 1
},
{
"quantity": 6400,
"price": 33.65,
"orders": 2
}
],
"sell": [
{
"quantity": 800,
"price": 36.85,
"orders": 1
},
{
"quantity": 800,
"price": 36.9,
"orders": 1
},
{
"quantity": 800,
"price": 36.95,
"orders": 1
},
{
"quantity": 1600,
"price": 37.05,
"orders": 1
},
{
"quantity": 800,
"price": 37.45,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|121086",
"symbol": "SBICARD25MAY930PE",
"last_price": 35.65,
"volume": 15200,
"average_price": 37.7,
"oi": 56800,
"net_change": -24.05,
"total_buy_quantity": 80000,
"total_sell_quantity": 84800,
"lower_circuit_limit": 5.9,
"upper_circuit_limit": 92.95,
"last_trade_time": "1747043322537",
"oi_day_high": 63200,
"oi_day_low": 56800
},
"NSE_FO:BALKRISIND25MAY2580PE": {
"ohlc": {
"open": 52,
"high": 52,
"low": 52,
"close": 52
},
"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": 600,
"price": 29.8,
"orders": 2
},
{
"quantity": 300,
"price": 39.25,
"orders": 1
},
{
"quantity": 300,
"price": 39.3,
"orders": 1
},
{
"quantity": 9000,
"price": 43.75,
"orders": 1
},
{
"quantity": 1200,
"price": 43.8,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|72897",
"symbol": "BALKRISIND25MAY2580PE",
"last_price": 52,
"volume": 0,
"average_price": 0,
"oi": 10500,
"net_change": 0,
"total_buy_quantity": 0,
"total_sell_quantity": 25200,
"lower_circuit_limit": 21.7,
"upper_circuit_limit": 82.3,
"last_trade_time": "1746763529000",
"oi_day_high": 10500,
"oi_day_low": 10500
},
"NSE_FO:SJVN25MAY99PE": {
"ohlc": {
"open": 6.5,
"high": 6.8,
"low": 4.95,
"close": 4.95
},
"depth": {
"buy": [
{
"quantity": 14175,
"price": 5.05,
"orders": 2
},
{
"quantity": 4725,
"price": 4.95,
"orders": 1
},
{
"quantity": 4725,
"price": 4.9,
"orders": 1
},
{
"quantity": 33075,
"price": 4.8,
"orders": 2
},
{
"quantity": 70875,
"price": 4.65,
"orders": 2
}
],
"sell": [
{
"quantity": 4725,
"price": 5.2,
"orders": 1
},
{
"quantity": 18900,
"price": 5.25,
"orders": 3
},
{
"quantity": 9450,
"price": 5.35,
"orders": 1
},
{
"quantity": 9450,
"price": 5.5,
"orders": 2
},
{
"quantity": 14175,
"price": 5.55,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|138191",
"symbol": "SJVN25MAY99PE",
"last_price": 4.95,
"volume": 118125,
"average_price": 5.96,
"oi": 113400,
"net_change": -7.15,
"total_buy_quantity": 363825,
"total_sell_quantity": 316575,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.05,
"last_trade_time": "1747041989221",
"oi_day_high": 113400,
"oi_day_low": 89775
},
"NSE_FO:HDFCBANK25MAY1920CE": {
"ohlc": {
"open": 31,
"high": 62.2,
"low": 31,
"close": 60.85
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 60.55,
"orders": 1
},
{
"quantity": 550,
"price": 60.5,
"orders": 1
},
{
"quantity": 550,
"price": 60.4,
"orders": 1
},
{
"quantity": 550,
"price": 60.3,
"orders": 1
},
{
"quantity": 1100,
"price": 60.25,
"orders": 2
}
],
"sell": [
{
"quantity": 2750,
"price": 62,
"orders": 2
},
{
"quantity": 550,
"price": 62.55,
"orders": 1
},
{
"quantity": 550,
"price": 62.6,
"orders": 1
},
{
"quantity": 1100,
"price": 62.65,
"orders": 2
},
{
"quantity": 1650,
"price": 62.7,
"orders": 2
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|87325",
"symbol": "HDFCBANK25MAY1920CE",
"last_price": 60.85,
"volume": 3381950,
"average_price": 46.82,
"oi": 1773750,
"net_change": 36.4,
"total_buy_quantity": 228800,
"total_sell_quantity": 42350,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 90.05,
"last_trade_time": "1747043957485",
"oi_day_high": 2054250,
"oi_day_low": 1768250
},
"NSE_FO:TATATECH25MAY720PE": {
"ohlc": {
"open": 43.35,
"high": 44.5,
"low": 28.75,
"close": 29.75
},
"depth": {
"buy": [
{
"quantity": 1400,
"price": 29.55,
"orders": 2
},
{
"quantity": 1400,
"price": 29.45,
"orders": 1
},
{
"quantity": 700,
"price": 29.05,
"orders": 1
},
{
"quantity": 700,
"price": 29,
"orders": 1
},
{
"quantity": 1400,
"price": 28.9,
"orders": 1
}
],
"sell": [
{
"quantity": 700,
"price": 30.15,
"orders": 1
},
{
"quantity": 2100,
"price": 30.4,
"orders": 2
},
{
"quantity": 1400,
"price": 30.45,
"orders": 2
},
{
"quantity": 1400,
"price": 30.55,
"orders": 1
},
{
"quantity": 1400,
"price": 31.1,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|131285",
"symbol": "TATATECH25MAY720PE",
"last_price": 29.75,
"volume": 45500,
"average_price": 33.4,
"oi": 39200,
"net_change": -30.25,
"total_buy_quantity": 49700,
"total_sell_quantity": 84700,
"lower_circuit_limit": 12.45,
"upper_circuit_limit": 89.05,
"last_trade_time": "1747043975464",
"oi_day_high": 39200,
"oi_day_low": 31500
},
"NSE_FO:TATAMOTORS25MAY670CE": {
"ohlc": {
"open": 65.8,
"high": 67.85,
"low": 53.1,
"close": 60.6
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 60.7,
"orders": 1
},
{
"quantity": 1100,
"price": 60.65,
"orders": 2
},
{
"quantity": 1100,
"price": 60.5,
"orders": 2
},
{
"quantity": 550,
"price": 60.45,
"orders": 1
},
{
"quantity": 550,
"price": 60.35,
"orders": 1
}
],
"sell": [
{
"quantity": 550,
"price": 60.9,
"orders": 1
},
{
"quantity": 1100,
"price": 60.95,
"orders": 2
},
{
"quantity": 1100,
"price": 61,
"orders": 2
},
{
"quantity": 1100,
"price": 61.2,
"orders": 2
},
{
"quantity": 550,
"price": 61.25,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|142677",
"symbol": "TATAMOTORS25MAY670CE",
"last_price": 60.6,
"volume": 673750,
"average_price": 59.14,
"oi": 927300,
"net_change": 7.2,
"total_buy_quantity": 78650,
"total_sell_quantity": 86900,
"lower_circuit_limit": 20.05,
"upper_circuit_limit": 115.7,
"last_trade_time": "1747043994631",
"oi_day_high": 1164900,
"oi_day_low": 927300
},
"NSE_FO:TITAN25MAY3380CE": {
"ohlc": {
"open": 194.85,
"high": 225,
"low": 192,
"close": 222.8
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 218.9,
"orders": 1
},
{
"quantity": 175,
"price": 218.85,
"orders": 1
},
{
"quantity": 175,
"price": 215.3,
"orders": 1
},
{
"quantity": 175,
"price": 215.2,
"orders": 1
},
{
"quantity": 175,
"price": 215.1,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 221.25,
"orders": 1
},
{
"quantity": 175,
"price": 221.3,
"orders": 1
},
{
"quantity": 175,
"price": 223.3,
"orders": 1
},
{
"quantity": 175,
"price": 223.35,
"orders": 1
},
{
"quantity": 175,
"price": 223.4,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|144456",
"symbol": "TITAN25MAY3380CE",
"last_price": 222.8,
"volume": 16450,
"average_price": 214.04,
"oi": 39550,
"net_change": 43,
"total_buy_quantity": 19950,
"total_sell_quantity": 25025,
"lower_circuit_limit": 62.7,
"upper_circuit_limit": 296.9,
"last_trade_time": "1747043990408",
"oi_day_high": 42875,
"oi_day_low": 38150
},
"NSE_FO:IOC25MAY138PE": {
"ohlc": {
"open": 2.15,
"high": 2.15,
"low": 1.6,
"close": 1.8
},
"depth": {
"buy": [
{
"quantity": 29250,
"price": 1.85,
"orders": 5
},
{
"quantity": 29250,
"price": 1.8,
"orders": 6
},
{
"quantity": 43875,
"price": 1.75,
"orders": 6
},
{
"quantity": 24375,
"price": 1.7,
"orders": 5
},
{
"quantity": 9750,
"price": 1.65,
"orders": 2
}
],
"sell": [
{
"quantity": 4875,
"price": 1.9,
"orders": 1
},
{
"quantity": 39000,
"price": 1.95,
"orders": 5
},
{
"quantity": 34125,
"price": 2,
"orders": 4
},
{
"quantity": 29250,
"price": 2.05,
"orders": 3
},
{
"quantity": 9750,
"price": 2.1,
"orders": 2
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|106993",
"symbol": "IOC25MAY138PE",
"last_price": 1.8,
"volume": 1043250,
"average_price": 1.81,
"oi": 814125,
"net_change": -1.75,
"total_buy_quantity": 750750,
"total_sell_quantity": 916500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.55,
"last_trade_time": "1747043613798",
"oi_day_high": 814125,
"oi_day_low": 745875
},
"NSE_FO:DIVISLAB25MAY6200PE": {
"ohlc": {
"open": 364.8,
"high": 401.2,
"low": 338.45,
"close": 380
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 373.85,
"orders": 1
},
{
"quantity": 100,
"price": 373.8,
"orders": 1
},
{
"quantity": 100,
"price": 373.7,
"orders": 1
},
{
"quantity": 200,
"price": 373.55,
"orders": 1
},
{
"quantity": 100,
"price": 372.4,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 383.9,
"orders": 1
},
{
"quantity": 100,
"price": 383.95,
"orders": 1
},
{
"quantity": 200,
"price": 386.95,
"orders": 1
},
{
"quantity": 1000,
"price": 391.1,
"orders": 2
},
{
"quantity": 300,
"price": 395.6,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|79683",
"symbol": "DIVISLAB25MAY6200PE",
"last_price": 380,
"volume": 3100,
"average_price": 381.71,
"oi": 32900,
"net_change": 43.05,
"total_buy_quantity": 6700,
"total_sell_quantity": 9500,
"lower_circuit_limit": 138.1,
"upper_circuit_limit": 535.8,
"last_trade_time": "1747043478474",
"oi_day_high": 32900,
"oi_day_low": 32500
},
"NSE_FO:POLICYBZR25MAY1660PE": {
"ohlc": {
"open": 75.05,
"high": 77.95,
"low": 53.15,
"close": 56.9
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 61.6,
"orders": 1
},
{
"quantity": 325,
"price": 61,
"orders": 1
},
{
"quantity": 650,
"price": 60.95,
"orders": 1
},
{
"quantity": 650,
"price": 60.25,
"orders": 1
},
{
"quantity": 325,
"price": 59.8,
"orders": 1
}
],
"sell": [
{
"quantity": 325,
"price": 63.4,
"orders": 1
},
{
"quantity": 325,
"price": 63.45,
"orders": 1
},
{
"quantity": 325,
"price": 63.5,
"orders": 1
},
{
"quantity": 650,
"price": 63.65,
"orders": 1
},
{
"quantity": 325,
"price": 63.75,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|131104",
"symbol": "POLICYBZR25MAY1660PE",
"last_price": 56.9,
"volume": 36725,
"average_price": 64.39,
"oi": 25675,
"net_change": -48.65,
"total_buy_quantity": 54925,
"total_sell_quantity": 46475,
"lower_circuit_limit": 28.65,
"upper_circuit_limit": 182.45,
"last_trade_time": "1747043654741",
"oi_day_high": 29250,
"oi_day_low": 20475
},
"NSE_FO:AUROPHARMA25MAY1260PE": {
"ohlc": {
"open": 126.2,
"high": 126.2,
"low": 72.15,
"close": 76.4
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 75.1,
"orders": 1
},
{
"quantity": 1100,
"price": 75.05,
"orders": 1
},
{
"quantity": 550,
"price": 74.1,
"orders": 1
},
{
"quantity": 1100,
"price": 74.05,
"orders": 1
},
{
"quantity": 550,
"price": 73.1,
"orders": 1
}
],
"sell": [
{
"quantity": 1650,
"price": 76.4,
"orders": 1
},
{
"quantity": 550,
"price": 76.9,
"orders": 1
},
{
"quantity": 1100,
"price": 76.95,
"orders": 1
},
{
"quantity": 1650,
"price": 77.95,
"orders": 2
},
{
"quantity": 550,
"price": 78.15,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|70677",
"symbol": "AUROPHARMA25MAY1260PE",
"last_price": 76.4,
"volume": 76450,
"average_price": 80.74,
"oi": 240900,
"net_change": -30.6,
"total_buy_quantity": 25300,
"total_sell_quantity": 61600,
"lower_circuit_limit": 20.85,
"upper_circuit_limit": 161.9,
"last_trade_time": "1747043970565",
"oi_day_high": 246400,
"oi_day_low": 235950
},
"NSE_FO:PRESTIGE25MAY1300CE": {
"ohlc": {
"open": 89.05,
"high": 104.9,
"low": 69.25,
"close": 99.45
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 98.8,
"orders": 1
},
{
"quantity": 325,
"price": 98.75,
"orders": 1
},
{
"quantity": 325,
"price": 98.65,
"orders": 1
},
{
"quantity": 650,
"price": 98.55,
"orders": 1
},
{
"quantity": 650,
"price": 98.1,
"orders": 1
}
],
"sell": [
{
"quantity": 650,
"price": 100.95,
"orders": 1
},
{
"quantity": 325,
"price": 101,
"orders": 1
},
{
"quantity": 650,
"price": 101.25,
"orders": 1
},
{
"quantity": 1300,
"price": 101.3,
"orders": 1
},
{
"quantity": 325,
"price": 103.35,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|118569",
"symbol": "PRESTIGE25MAY1300CE",
"last_price": 99.45,
"volume": 98150,
"average_price": 81.55,
"oi": 53300,
"net_change": 46.55,
"total_buy_quantity": 41925,
"total_sell_quantity": 48100,
"lower_circuit_limit": 0.1,
"upper_circuit_limit": 198.35,
"last_trade_time": "1747043905137",
"oi_day_high": 71500,
"oi_day_low": 53300
},
"NSE_FO:TATAELXSI25MAY5900PE": {
"ohlc": {
"open": 247.4,
"high": 247.4,
"low": 96.45,
"close": 102.75
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 101.15,
"orders": 1
},
{
"quantity": 100,
"price": 101.1,
"orders": 1
},
{
"quantity": 100,
"price": 101,
"orders": 1
},
{
"quantity": 200,
"price": 100.05,
"orders": 1
},
{
"quantity": 100,
"price": 97.75,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 107.05,
"orders": 1
},
{
"quantity": 100,
"price": 107.1,
"orders": 1
},
{
"quantity": 100,
"price": 107.15,
"orders": 1
},
{
"quantity": 200,
"price": 107.45,
"orders": 1
},
{
"quantity": 100,
"price": 108.2,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|142498",
"symbol": "TATAELXSI25MAY5900PE",
"last_price": 102.75,
"volume": 36600,
"average_price": 131.9,
"oi": 12200,
"net_change": -209.3,
"total_buy_quantity": 20900,
"total_sell_quantity": 18300,
"lower_circuit_limit": 15.7,
"upper_circuit_limit": 526.7,
"last_trade_time": "1747043914934",
"oi_day_high": 13900,
"oi_day_low": 4900
},
"NSE_FO:PERSISTENT25MAY5200CE": {
"ohlc": {
"open": 465.75,
"high": 745.5,
"low": 465.75,
"close": 718.2
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 702,
"orders": 4
},
{
"quantity": 100,
"price": 701.95,
"orders": 1
},
{
"quantity": 100,
"price": 700.05,
"orders": 1
},
{
"quantity": 100,
"price": 700,
"orders": 1
},
{
"quantity": 300,
"price": 697.1,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 718.5,
"orders": 1
},
{
"quantity": 100,
"price": 718.55,
"orders": 1
},
{
"quantity": 100,
"price": 719.1,
"orders": 1
},
{
"quantity": 100,
"price": 729.5,
"orders": 1
},
{
"quantity": 300,
"price": 729.55,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|114444",
"symbol": "PERSISTENT25MAY5200CE",
"last_price": 718.2,
"volume": 20900,
"average_price": 637.73,
"oi": 51600,
"net_change": 344.4,
"total_buy_quantity": 8500,
"total_sell_quantity": 8900,
"lower_circuit_limit": 102.4,
"upper_circuit_limit": 1025.15,
"last_trade_time": "1747043813955",
"oi_day_high": 54200,
"oi_day_low": 51500
},
"NSE_FO:IGL25MAY185CE": {
"ohlc": {
"open": 19.6,
"high": 22.35,
"low": 19.1,
"close": 22.35
},
"depth": {
"buy": [
{
"quantity": 2750,
"price": 21.5,
"orders": 1
},
{
"quantity": 2750,
"price": 21.45,
"orders": 1
},
{
"quantity": 2750,
"price": 21.2,
"orders": 1
},
{
"quantity": 8250,
"price": 21.05,
"orders": 1
},
{
"quantity": 2750,
"price": 21,
"orders": 1
}
],
"sell": [
{
"quantity": 2750,
"price": 22.05,
"orders": 1
},
{
"quantity": 2750,
"price": 22.1,
"orders": 1
},
{
"quantity": 2750,
"price": 22.3,
"orders": 1
},
{
"quantity": 11000,
"price": 22.65,
"orders": 1
},
{
"quantity": 8250,
"price": 22.7,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|92187",
"symbol": "IGL25MAY185CE",
"last_price": 22.35,
"volume": 63250,
"average_price": 20.53,
"oi": 409750,
"net_change": 4.7,
"total_buy_quantity": 244750,
"total_sell_quantity": 255750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 37.65,
"last_trade_time": "1747043611597",
"oi_day_high": 418000,
"oi_day_low": 409750
},
"NSE_FO:DMART25MAY4500CE": {
"ohlc": {
"open": 10.5,
"high": 12.55,
"low": 8,
"close": 10.5
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 10.45,
"orders": 1
},
{
"quantity": 300,
"price": 10.4,
"orders": 1
},
{
"quantity": 150,
"price": 10.35,
"orders": 1
},
{
"quantity": 300,
"price": 10.25,
"orders": 2
},
{
"quantity": 300,
"price": 10,
"orders": 1
}
],
"sell": [
{
"quantity": 450,
"price": 10.6,
"orders": 3
},
{
"quantity": 150,
"price": 11.05,
"orders": 1
},
{
"quantity": 300,
"price": 11.1,
"orders": 1
},
{
"quantity": 300,
"price": 11.35,
"orders": 1
},
{
"quantity": 750,
"price": 11.4,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|80823",
"symbol": "DMART25MAY4500CE",
"last_price": 10.5,
"volume": 113250,
"average_price": 9.44,
"oi": 232350,
"net_change": 1,
"total_buy_quantity": 54900,
"total_sell_quantity": 31800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.5,
"last_trade_time": "1747043984702",
"oi_day_high": 232350,
"oi_day_low": 218100
},
"NSE_FO:ANGELONE25MAY2500CE": {
"ohlc": {
"open": 52.65,
"high": 92,
"low": 52.6,
"close": 89.65
},
"depth": {
"buy": [
{
"quantity": 2000,
"price": 89.65,
"orders": 1
},
{
"quantity": 200,
"price": 89,
"orders": 1
},
{
"quantity": 200,
"price": 88.75,
"orders": 1
},
{
"quantity": 400,
"price": 88.55,
"orders": 2
},
{
"quantity": 200,
"price": 87.65,
"orders": 1
}
],
"sell": [
{
"quantity": 600,
"price": 89.9,
"orders": 2
},
{
"quantity": 600,
"price": 90,
"orders": 3
},
{
"quantity": 200,
"price": 90.3,
"orders": 1
},
{
"quantity": 200,
"price": 90.35,
"orders": 1
},
{
"quantity": 200,
"price": 90.5,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|67889",
"symbol": "ANGELONE25MAY2500CE",
"last_price": 89.65,
"volume": 490600,
"average_price": 74.6,
"oi": 254400,
"net_change": 50.05,
"total_buy_quantity": 50600,
"total_sell_quantity": 33600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 269.85,
"last_trade_time": "1747043993414",
"oi_day_high": 297400,
"oi_day_low": 254400
},
"NSE_FO:GODREJCP25MAY1260CE": {
"ohlc": {
"open": 36.85,
"high": 45.65,
"low": 26.1,
"close": 45.35
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 45.25,
"orders": 1
},
{
"quantity": 500,
"price": 45.2,
"orders": 1
},
{
"quantity": 500,
"price": 44.2,
"orders": 1
},
{
"quantity": 500,
"price": 44.15,
"orders": 1
},
{
"quantity": 500,
"price": 44.1,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 46.2,
"orders": 1
},
{
"quantity": 500,
"price": 46.25,
"orders": 1
},
{
"quantity": 500,
"price": 46.35,
"orders": 1
},
{
"quantity": 500,
"price": 46.45,
"orders": 1
},
{
"quantity": 500,
"price": 46.6,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|83855",
"symbol": "GODREJCP25MAY1260CE",
"last_price": 45.35,
"volume": 350500,
"average_price": 36.75,
"oi": 170000,
"net_change": 22.45,
"total_buy_quantity": 168500,
"total_sell_quantity": 54500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 103.8,
"last_trade_time": "1747043995872",
"oi_day_high": 216500,
"oi_day_low": 170000
},
"NSE_FO:ICICIPRULI25MAY600CE": {
"ohlc": {
"open": 14.5,
"high": 17.25,
"low": 10.25,
"close": 16.35
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 16.3,
"orders": 1
},
{
"quantity": 750,
"price": 16.25,
"orders": 1
},
{
"quantity": 750,
"price": 16.2,
"orders": 1
},
{
"quantity": 750,
"price": 16.15,
"orders": 1
},
{
"quantity": 3000,
"price": 16.1,
"orders": 2
}
],
"sell": [
{
"quantity": 750,
"price": 16.5,
"orders": 1
},
{
"quantity": 1500,
"price": 16.55,
"orders": 2
},
{
"quantity": 750,
"price": 16.6,
"orders": 1
},
{
"quantity": 750,
"price": 16.65,
"orders": 1
},
{
"quantity": 5250,
"price": 16.7,
"orders": 2
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|91343",
"symbol": "ICICIPRULI25MAY600CE",
"last_price": 16.35,
"volume": 1003500,
"average_price": 15.04,
"oi": 289500,
"net_change": 7.3,
"total_buy_quantity": 364500,
"total_sell_quantity": 123000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 39.8,
"last_trade_time": "1747043982715",
"oi_day_high": 343500,
"oi_day_low": 282750
},
"NSE_FO:NBCC25MAY100PE": {
"ohlc": {
"open": 5.1,
"high": 5.4,
"low": 3.7,
"close": 4.3
},
"depth": {
"buy": [
{
"quantity": 34800,
"price": 4.25,
"orders": 4
},
{
"quantity": 34800,
"price": 4.2,
"orders": 4
},
{
"quantity": 34800,
"price": 4.15,
"orders": 4
},
{
"quantity": 63800,
"price": 4.1,
"orders": 5
},
{
"quantity": 29000,
"price": 4.05,
"orders": 3
}
],
"sell": [
{
"quantity": 17400,
"price": 4.35,
"orders": 2
},
{
"quantity": 17400,
"price": 4.45,
"orders": 3
},
{
"quantity": 40600,
"price": 4.5,
"orders": 3
},
{
"quantity": 11600,
"price": 4.55,
"orders": 2
},
{
"quantity": 11600,
"price": 4.6,
"orders": 2
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|107982",
"symbol": "NBCC25MAY100PE",
"last_price": 4.3,
"volume": 527800,
"average_price": 4.64,
"oi": 3184200,
"net_change": -5,
"total_buy_quantity": 1322400,
"total_sell_quantity": 1038200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.3,
"last_trade_time": "1747043998568",
"oi_day_high": 3195800,
"oi_day_low": 3132000
},
"NSE_FO:BAJAJ-AUTO25MAY8200PE": {
"ohlc": {
"open": 380.05,
"high": 380.2,
"low": 246.35,
"close": 247.05
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 246.4,
"orders": 1
},
{
"quantity": 75,
"price": 246.35,
"orders": 1
},
{
"quantity": 225,
"price": 246.05,
"orders": 2
},
{
"quantity": 75,
"price": 242.9,
"orders": 1
},
{
"quantity": 75,
"price": 240.45,
"orders": 1
}
],
"sell": [
{
"quantity": 75,
"price": 249.95,
"orders": 1
},
{
"quantity": 75,
"price": 250,
"orders": 1
},
{
"quantity": 75,
"price": 251.8,
"orders": 1
},
{
"quantity": 75,
"price": 251.85,
"orders": 1
},
{
"quantity": 75,
"price": 251.9,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|69519",
"symbol": "BAJAJ-AUTO25MAY8200PE",
"last_price": 247.05,
"volume": 16725,
"average_price": 307.78,
"oi": 27600,
"net_change": -304.9,
"total_buy_quantity": 3150,
"total_sell_quantity": 9750,
"lower_circuit_limit": 44.85,
"upper_circuit_limit": 868.3,
"last_trade_time": "1747043909027",
"oi_day_high": 33450,
"oi_day_low": 27225
},
"NSE_FO:OBEROIRLTY25MAY1680CE": {
"ohlc": {
"open": 20.65,
"high": 29.6,
"low": 18,
"close": 29.6
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 28.55,
"orders": 1
},
{
"quantity": 350,
"price": 28.5,
"orders": 1
},
{
"quantity": 350,
"price": 28.45,
"orders": 1
},
{
"quantity": 10850,
"price": 25,
"orders": 2
},
{
"quantity": 350,
"price": 21.9,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 29.75,
"orders": 1
},
{
"quantity": 350,
"price": 29.8,
"orders": 1
},
{
"quantity": 700,
"price": 29.9,
"orders": 1
},
{
"quantity": 1050,
"price": 29.95,
"orders": 1
},
{
"quantity": 1050,
"price": 30,
"orders": 3
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|110846",
"symbol": "OBEROIRLTY25MAY1680CE",
"last_price": 29.6,
"volume": 114800,
"average_price": 22.37,
"oi": 91000,
"net_change": 15.95,
"total_buy_quantity": 220150,
"total_sell_quantity": 51100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 94.7,
"last_trade_time": "1747043976042",
"oi_day_high": 94150,
"oi_day_low": 78400
},
"NSE_FO:HEROMOTOCO25MAY3950CE": {
"ohlc": {
"open": 106.15,
"high": 144.9,
"low": 103.1,
"close": 144.9
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 141.35,
"orders": 1
},
{
"quantity": 300,
"price": 141.3,
"orders": 2
},
{
"quantity": 150,
"price": 141.2,
"orders": 1
},
{
"quantity": 150,
"price": 140.15,
"orders": 1
},
{
"quantity": 150,
"price": 139.05,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 144.4,
"orders": 1
},
{
"quantity": 150,
"price": 144.45,
"orders": 1
},
{
"quantity": 150,
"price": 144.8,
"orders": 1
},
{
"quantity": 150,
"price": 144.9,
"orders": 1
},
{
"quantity": 450,
"price": 145,
"orders": 3
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|95372",
"symbol": "HEROMOTOCO25MAY3950CE",
"last_price": 144.9,
"volume": 319200,
"average_price": 118.84,
"oi": 84150,
"net_change": 60.75,
"total_buy_quantity": 16350,
"total_sell_quantity": 18150,
"lower_circuit_limit": 11.4,
"upper_circuit_limit": 298.25,
"last_trade_time": "1747043971058",
"oi_day_high": 96150,
"oi_day_low": 81000
},
"NSE_FO:NTPC25MAY365CE": {
"ohlc": {
"open": 2,
"high": 2.8,
"low": 1.7,
"close": 2.45
},
"depth": {
"buy": [
{
"quantity": 13500,
"price": 2.45,
"orders": 3
},
{
"quantity": 21000,
"price": 2.4,
"orders": 9
},
{
"quantity": 31500,
"price": 2.35,
"orders": 12
},
{
"quantity": 21000,
"price": 2.3,
"orders": 7
},
{
"quantity": 28500,
"price": 2.25,
"orders": 9
}
],
"sell": [
{
"quantity": 9000,
"price": 2.5,
"orders": 5
},
{
"quantity": 27000,
"price": 2.55,
"orders": 7
},
{
"quantity": 19500,
"price": 2.6,
"orders": 8
},
{
"quantity": 25500,
"price": 2.65,
"orders": 6
},
{
"quantity": 12000,
"price": 2.7,
"orders": 3
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|124355",
"symbol": "NTPC25MAY365CE",
"last_price": 2.45,
"volume": 2190000,
"average_price": 2.26,
"oi": 2232000,
"net_change": 1.2,
"total_buy_quantity": 1092000,
"total_sell_quantity": 420000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.25,
"last_trade_time": "1747043999409",
"oi_day_high": 2497500,
"oi_day_low": 2229000
},
"NSE_FO:MARUTI25MAY11900PE": {
"ohlc": {
"open": 66.35,
"high": 68.5,
"low": 41.05,
"close": 41.05
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 41.15,
"orders": 1
},
{
"quantity": 100,
"price": 41.1,
"orders": 2
},
{
"quantity": 150,
"price": 41.05,
"orders": 1
},
{
"quantity": 50,
"price": 41,
"orders": 1
},
{
"quantity": 200,
"price": 40.9,
"orders": 2
}
],
"sell": [
{
"quantity": 50,
"price": 41.75,
"orders": 1
},
{
"quantity": 200,
"price": 42.05,
"orders": 2
},
{
"quantity": 150,
"price": 42.25,
"orders": 1
},
{
"quantity": 50,
"price": 42.3,
"orders": 1
},
{
"quantity": 150,
"price": 42.35,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|117771",
"symbol": "MARUTI25MAY11900PE",
"last_price": 41.05,
"volume": 42150,
"average_price": 52.97,
"oi": 47600,
"net_change": -90.85,
"total_buy_quantity": 18050,
"total_sell_quantity": 6600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 272.95,
"last_trade_time": "1747043974019",
"oi_day_high": 48750,
"oi_day_low": 40750
},
"NSE_FO:DRREDDY25MAY1200CE": {
"ohlc": {
"open": 25.6,
"high": 38.5,
"low": 14.8,
"close": 32.65
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 32.65,
"orders": 1
},
{
"quantity": 625,
"price": 32.45,
"orders": 1
},
{
"quantity": 1250,
"price": 32.4,
"orders": 2
},
{
"quantity": 625,
"price": 32.35,
"orders": 1
},
{
"quantity": 625,
"price": 32.3,
"orders": 1
}
],
"sell": [
{
"quantity": 1250,
"price": 33,
"orders": 2
},
{
"quantity": 1250,
"price": 33.2,
"orders": 2
},
{
"quantity": 3750,
"price": 33.25,
"orders": 4
},
{
"quantity": 1875,
"price": 33.3,
"orders": 3
},
{
"quantity": 625,
"price": 33.35,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|81220",
"symbol": "DRREDDY25MAY1200CE",
"last_price": 32.65,
"volume": 12028125,
"average_price": 27.38,
"oi": 2033125,
"net_change": 9.65,
"total_buy_quantity": 193125,
"total_sell_quantity": 396875,
"lower_circuit_limit": 3,
"upper_circuit_limit": 67.1,
"last_trade_time": "1747043999968",
"oi_day_high": 2475625,
"oi_day_low": 1148125
},
"NSE_FO:EICHERMOT25MAY5650CE": {
"ohlc": {
"open": 73.6,
"high": 115,
"low": 73,
"close": 109
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 108.35,
"orders": 1
},
{
"quantity": 350,
"price": 106.6,
"orders": 1
},
{
"quantity": 350,
"price": 106.55,
"orders": 1
},
{
"quantity": 350,
"price": 94.75,
"orders": 1
},
{
"quantity": 2800,
"price": 94.7,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 109.55,
"orders": 1
},
{
"quantity": 350,
"price": 110.9,
"orders": 1
},
{
"quantity": 350,
"price": 110.95,
"orders": 1
},
{
"quantity": 350,
"price": 121.75,
"orders": 1
},
{
"quantity": 2625,
"price": 121.8,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|87977",
"symbol": "EICHERMOT25MAY5650CE",
"last_price": 109,
"volume": 28875,
"average_price": 96.6,
"oi": 32025,
"net_change": 50.2,
"total_buy_quantity": 22575,
"total_sell_quantity": 19600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 276.35,
"last_trade_time": "1747043817109",
"oi_day_high": 32725,
"oi_day_low": 30625
},
"NSE_FO:SBIN25MAY810CE": {
"ohlc": {
"open": 10.95,
"high": 14,
"low": 6.75,
"close": 8.5
},
"depth": {
"buy": [
{
"quantity": 6750,
"price": 8.4,
"orders": 6
},
{
"quantity": 5250,
"price": 8.35,
"orders": 6
},
{
"quantity": 9000,
"price": 8.3,
"orders": 6
},
{
"quantity": 23250,
"price": 8.25,
"orders": 8
},
{
"quantity": 4500,
"price": 8.2,
"orders": 5
}
],
"sell": [
{
"quantity": 15000,
"price": 8.5,
"orders": 14
},
{
"quantity": 12750,
"price": 8.55,
"orders": 10
},
{
"quantity": 12000,
"price": 8.6,
"orders": 8
},
{
"quantity": 5250,
"price": 8.65,
"orders": 5
},
{
"quantity": 4500,
"price": 8.7,
"orders": 6
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|136171",
"symbol": "SBIN25MAY810CE",
"last_price": 8.5,
"volume": 15529500,
"average_price": 8.17,
"oi": 4662750,
"net_change": 3.05,
"total_buy_quantity": 424500,
"total_sell_quantity": 864750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 37.65,
"last_trade_time": "1747043999921",
"oi_day_high": 4882500,
"oi_day_low": 4119000
},
"NSE_FO:IRCTC25MAY780PE": {
"ohlc": {
"open": 45.25,
"high": 45.25,
"low": 26.25,
"close": 26.95
},
"depth": {
"buy": [
{
"quantity": 1750,
"price": 26.65,
"orders": 2
},
{
"quantity": 875,
"price": 26.5,
"orders": 1
},
{
"quantity": 2625,
"price": 26.45,
"orders": 2
},
{
"quantity": 875,
"price": 26.15,
"orders": 1
},
{
"quantity": 1750,
"price": 26.1,
"orders": 2
}
],
"sell": [
{
"quantity": 875,
"price": 26.95,
"orders": 1
},
{
"quantity": 875,
"price": 27.1,
"orders": 1
},
{
"quantity": 875,
"price": 27.15,
"orders": 1
},
{
"quantity": 875,
"price": 27.3,
"orders": 1
},
{
"quantity": 875,
"price": 27.35,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|95970",
"symbol": "IRCTC25MAY780PE",
"last_price": 26.95,
"volume": 192500,
"average_price": 32.82,
"oi": 175000,
"net_change": -36.7,
"total_buy_quantity": 44625,
"total_sell_quantity": 88375,
"lower_circuit_limit": 9.35,
"upper_circuit_limit": 97.05,
"last_trade_time": "1747043999890",
"oi_day_high": 186375,
"oi_day_low": 169750
},
"NSE_FO:NAUKRI25MAY1440PE": {
"ohlc": {
"open": 59.6,
"high": 62.9,
"low": 25,
"close": 31.4
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 31.15,
"orders": 1
},
{
"quantity": 375,
"price": 31.1,
"orders": 1
},
{
"quantity": 375,
"price": 31,
"orders": 1
},
{
"quantity": 375,
"price": 30.65,
"orders": 1
},
{
"quantity": 375,
"price": 30.6,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 31.85,
"orders": 1
},
{
"quantity": 375,
"price": 31.9,
"orders": 1
},
{
"quantity": 750,
"price": 31.95,
"orders": 1
},
{
"quantity": 375,
"price": 32.7,
"orders": 1
},
{
"quantity": 2250,
"price": 32.8,
"orders": 2
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|107839",
"symbol": "NAUKRI25MAY1440PE",
"last_price": 31.4,
"volume": 312000,
"average_price": 35.95,
"oi": 101250,
"net_change": -60.9,
"total_buy_quantity": 87000,
"total_sell_quantity": 75375,
"lower_circuit_limit": 6.15,
"upper_circuit_limit": 151.3,
"last_trade_time": "1747043941879",
"oi_day_high": 102750,
"oi_day_low": 45375
},
"NSE_FO:CDSL25MAY1360CE": {
"ohlc": {
"open": 7,
"high": 10,
"low": 5.5,
"close": 9.5
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 8.05,
"orders": 1
},
{
"quantity": 1400,
"price": 8,
"orders": 1
},
{
"quantity": 1750,
"price": 4.7,
"orders": 1
},
{
"quantity": 700,
"price": 4.6,
"orders": 1
},
{
"quantity": 700,
"price": 4.5,
"orders": 1
}
],
"sell": [
{
"quantity": 1050,
"price": 9,
"orders": 1
},
{
"quantity": 4550,
"price": 9.5,
"orders": 3
},
{
"quantity": 350,
"price": 9.8,
"orders": 1
},
{
"quantity": 700,
"price": 10,
"orders": 1
},
{
"quantity": 350,
"price": 10.9,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|73438",
"symbol": "CDSL25MAY1360CE",
"last_price": 9.5,
"volume": 15050,
"average_price": 7.65,
"oi": 708750,
"net_change": 5.05,
"total_buy_quantity": 40600,
"total_sell_quantity": 40600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 70.65,
"last_trade_time": "1747043917707",
"oi_day_high": 723100,
"oi_day_low": 708750
},
"NSE_FO:ADANIENSOL25MAY960CE": {
"ohlc": {
"open": 9,
"high": 14.4,
"low": 8.65,
"close": 13.55
},
"depth": {
"buy": [
{
"quantity": 1250,
"price": 13.7,
"orders": 2
},
{
"quantity": 625,
"price": 13.6,
"orders": 1
},
{
"quantity": 625,
"price": 13.55,
"orders": 1
},
{
"quantity": 1875,
"price": 13.5,
"orders": 3
},
{
"quantity": 1250,
"price": 13.45,
"orders": 2
}
],
"sell": [
{
"quantity": 625,
"price": 13.95,
"orders": 1
},
{
"quantity": 2500,
"price": 14.1,
"orders": 3
},
{
"quantity": 625,
"price": 14.15,
"orders": 1
},
{
"quantity": 2500,
"price": 14.3,
"orders": 4
},
{
"quantity": 2500,
"price": 14.35,
"orders": 3
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|64326",
"symbol": "ADANIENSOL25MAY960CE",
"last_price": 13.55,
"volume": 741250,
"average_price": 11.56,
"oi": 655625,
"net_change": 7.2,
"total_buy_quantity": 236875,
"total_sell_quantity": 153750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 64.05,
"last_trade_time": "1747043992589",
"oi_day_high": 668750,
"oi_day_low": 623750
},
"NSE_FO:M&M25MAY2900PE": {
"ohlc": {
"open": 43.5,
"high": 43.5,
"low": 18.25,
"close": 20.1
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 19.95,
"orders": 1
},
{
"quantity": 350,
"price": 19.85,
"orders": 2
},
{
"quantity": 350,
"price": 19.8,
"orders": 2
},
{
"quantity": 525,
"price": 19.75,
"orders": 3
},
{
"quantity": 350,
"price": 19.7,
"orders": 2
}
],
"sell": [
{
"quantity": 175,
"price": 20.1,
"orders": 1
},
{
"quantity": 175,
"price": 20.15,
"orders": 1
},
{
"quantity": 525,
"price": 20.2,
"orders": 3
},
{
"quantity": 525,
"price": 20.25,
"orders": 3
},
{
"quantity": 525,
"price": 20.3,
"orders": 3
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|103283",
"symbol": "M&M25MAY2900PE",
"last_price": 20.1,
"volume": 525350,
"average_price": 24.56,
"oi": 435225,
"net_change": -35.2,
"total_buy_quantity": 305025,
"total_sell_quantity": 40950,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 114.3,
"last_trade_time": "1747043989415",
"oi_day_high": 444675,
"oi_day_low": 414750
},
"NSE_FO:DLF25MAY680CE": {
"ohlc": {
"open": 16.4,
"high": 24.25,
"low": 13,
"close": 23.25
},
"depth": {
"buy": [
{
"quantity": 825,
"price": 23.1,
"orders": 1
},
{
"quantity": 825,
"price": 23,
"orders": 1
},
{
"quantity": 825,
"price": 22.95,
"orders": 1
},
{
"quantity": 825,
"price": 22.9,
"orders": 1
},
{
"quantity": 2475,
"price": 22.85,
"orders": 2
}
],
"sell": [
{
"quantity": 1650,
"price": 23.25,
"orders": 2
},
{
"quantity": 825,
"price": 23.3,
"orders": 1
},
{
"quantity": 825,
"price": 23.35,
"orders": 1
},
{
"quantity": 825,
"price": 23.4,
"orders": 1
},
{
"quantity": 3300,
"price": 23.45,
"orders": 2
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|80521",
"symbol": "DLF25MAY680CE",
"last_price": 23.25,
"volume": 3677850,
"average_price": 19.09,
"oi": 782925,
"net_change": 14.7,
"total_buy_quantity": 385275,
"total_sell_quantity": 249975,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 42.8,
"last_trade_time": "1747043991764",
"oi_day_high": 1016400,
"oi_day_low": 777975
},
"NSE_FO:HCLTECH25MAY1580PE": {
"ohlc": {
"open": 39,
"high": 39,
"low": 8.65,
"close": 9.35
},
"depth": {
"buy": [
{
"quantity": 1050,
"price": 9.15,
"orders": 3
},
{
"quantity": 1050,
"price": 9.1,
"orders": 3
},
{
"quantity": 700,
"price": 9.05,
"orders": 2
},
{
"quantity": 1050,
"price": 9,
"orders": 2
},
{
"quantity": 1750,
"price": 8.95,
"orders": 4
}
],
"sell": [
{
"quantity": 700,
"price": 9.35,
"orders": 2
},
{
"quantity": 3150,
"price": 9.5,
"orders": 2
},
{
"quantity": 350,
"price": 9.65,
"orders": 1
},
{
"quantity": 2100,
"price": 9.7,
"orders": 2
},
{
"quantity": 1750,
"price": 9.85,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|92843",
"symbol": "HCLTECH25MAY1580PE",
"last_price": 9.35,
"volume": 858200,
"average_price": 15.57,
"oi": 599900,
"net_change": -34.65,
"total_buy_quantity": 608300,
"total_sell_quantity": 125300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 83,
"last_trade_time": "1747043982990",
"oi_day_high": 603050,
"oi_day_low": 362950
},
"NSE_FO:ASTRAL25MAY1400CE": {
"ohlc": {
"open": 13.75,
"high": 20,
"low": 11.05,
"close": 18
},
"depth": {
"buy": [
{
"quantity": 367,
"price": 17.75,
"orders": 1
},
{
"quantity": 367,
"price": 17.7,
"orders": 1
},
{
"quantity": 367,
"price": 17.65,
"orders": 1
},
{
"quantity": 734,
"price": 17.6,
"orders": 2
},
{
"quantity": 367,
"price": 17.3,
"orders": 1
}
],
"sell": [
{
"quantity": 367,
"price": 18.2,
"orders": 1
},
{
"quantity": 367,
"price": 18.25,
"orders": 1
},
{
"quantity": 367,
"price": 18.4,
"orders": 1
},
{
"quantity": 734,
"price": 18.45,
"orders": 1
},
{
"quantity": 367,
"price": 18.9,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|67956",
"symbol": "ASTRAL25MAY1400CE",
"last_price": 18,
"volume": 688125,
"average_price": 15.76,
"oi": 691428,
"net_change": 8.65,
"total_buy_quantity": 101292,
"total_sell_quantity": 133955,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 42.15,
"last_trade_time": "1747043986121",
"oi_day_high": 761892,
"oi_day_low": 667206
},
"NSE_FO:CGPOWER25MAY650PE": {
"ohlc": {
"open": 36.7,
"high": 37.65,
"low": 20.85,
"close": 23.75
},
"depth": {
"buy": [
{
"quantity": 1450,
"price": 22.75,
"orders": 2
},
{
"quantity": 2175,
"price": 22.7,
"orders": 2
},
{
"quantity": 725,
"price": 22.65,
"orders": 1
},
{
"quantity": 1450,
"price": 22.4,
"orders": 1
},
{
"quantity": 725,
"price": 22.3,
"orders": 1
}
],
"sell": [
{
"quantity": 725,
"price": 23.1,
"orders": 1
},
{
"quantity": 725,
"price": 23.15,
"orders": 1
},
{
"quantity": 2175,
"price": 23.2,
"orders": 2
},
{
"quantity": 725,
"price": 23.3,
"orders": 1
},
{
"quantity": 725,
"price": 23.35,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|80254",
"symbol": "CGPOWER25MAY650PE",
"last_price": 23.75,
"volume": 273325,
"average_price": 24.69,
"oi": 192125,
"net_change": -25.65,
"total_buy_quantity": 114550,
"total_sell_quantity": 128325,
"lower_circuit_limit": 0.8,
"upper_circuit_limit": 81.95,
"last_trade_time": "1747043980256",
"oi_day_high": 198650,
"oi_day_low": 171825
},
"NSE_FO:SBICARD25MAY930CE": {
"ohlc": {
"open": 8.9,
"high": 10,
"low": 7.9,
"close": 8.35
},
"depth": {
"buy": [
{
"quantity": 1600,
"price": 8.25,
"orders": 2
},
{
"quantity": 1600,
"price": 8.2,
"orders": 2
},
{
"quantity": 2400,
"price": 8.15,
"orders": 3
},
{
"quantity": 800,
"price": 8.1,
"orders": 1
},
{
"quantity": 4800,
"price": 8.05,
"orders": 3
}
],
"sell": [
{
"quantity": 800,
"price": 8.45,
"orders": 1
},
{
"quantity": 800,
"price": 8.5,
"orders": 1
},
{
"quantity": 1600,
"price": 8.55,
"orders": 2
},
{
"quantity": 2400,
"price": 8.6,
"orders": 3
},
{
"quantity": 800,
"price": 8.65,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|121085",
"symbol": "SBICARD25MAY930CE",
"last_price": 8.35,
"volume": 374400,
"average_price": 8.9,
"oi": 319200,
"net_change": 2.55,
"total_buy_quantity": 291200,
"total_sell_quantity": 175200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 43.65,
"last_trade_time": "1747043972571",
"oi_day_high": 324000,
"oi_day_low": 257600
},
"NSE_FO:HUDCO25MAY230CE": {
"ohlc": {
"open": 4.15,
"high": 6.3,
"low": 3.45,
"close": 6
},
"depth": {
"buy": [
{
"quantity": 80025,
"price": 6,
"orders": 7
},
{
"quantity": 7275,
"price": 5.95,
"orders": 2
},
{
"quantity": 9700,
"price": 5.9,
"orders": 4
},
{
"quantity": 14550,
"price": 5.85,
"orders": 4
},
{
"quantity": 12125,
"price": 5.8,
"orders": 4
}
],
"sell": [
{
"quantity": 2425,
"price": 6.05,
"orders": 1
},
{
"quantity": 55775,
"price": 6.1,
"orders": 4
},
{
"quantity": 14550,
"price": 6.15,
"orders": 4
},
{
"quantity": 9700,
"price": 6.2,
"orders": 3
},
{
"quantity": 24250,
"price": 6.25,
"orders": 6
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|90026",
"symbol": "HUDCO25MAY230CE",
"last_price": 6,
"volume": 4217075,
"average_price": 4.52,
"oi": 2134000,
"net_change": 3.6,
"total_buy_quantity": 681425,
"total_sell_quantity": 712950,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.4,
"last_trade_time": "1747043979769",
"oi_day_high": 2495325,
"oi_day_low": 2022450
},
"NSE_FO:DIXON25MAY16500CE": {
"ohlc": {
"open": 470,
"high": 623.75,
"low": 364.6,
"close": 541
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 532.8,
"orders": 2
},
{
"quantity": 50,
"price": 532.75,
"orders": 1
},
{
"quantity": 50,
"price": 532.65,
"orders": 1
},
{
"quantity": 150,
"price": 532.15,
"orders": 2
},
{
"quantity": 50,
"price": 532.1,
"orders": 1
}
],
"sell": [
{
"quantity": 50,
"price": 542.95,
"orders": 1
},
{
"quantity": 300,
"price": 543,
"orders": 1
},
{
"quantity": 100,
"price": 543.25,
"orders": 1
},
{
"quantity": 50,
"price": 543.3,
"orders": 1
},
{
"quantity": 50,
"price": 543.4,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|80032",
"symbol": "DIXON25MAY16500CE",
"last_price": 541,
"volume": 411750,
"average_price": 508.02,
"oi": 137700,
"net_change": 238.65,
"total_buy_quantity": 26050,
"total_sell_quantity": 17450,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 1359.55,
"last_trade_time": "1747043996776",
"oi_day_high": 144200,
"oi_day_low": 132450
},
"NSE_FO:LODHA25MAY1320CE": {
"ohlc": {
"open": 41.8,
"high": 49.35,
"low": 34.45,
"close": 48.75
},
"depth": {
"buy": [
{
"quantity": 450,
"price": 48.45,
"orders": 1
},
{
"quantity": 450,
"price": 48.3,
"orders": 1
},
{
"quantity": 450,
"price": 48.2,
"orders": 1
},
{
"quantity": 450,
"price": 47.75,
"orders": 1
},
{
"quantity": 450,
"price": 47.7,
"orders": 1
}
],
"sell": [
{
"quantity": 900,
"price": 49,
"orders": 2
},
{
"quantity": 450,
"price": 49.05,
"orders": 1
},
{
"quantity": 450,
"price": 49.75,
"orders": 1
},
{
"quantity": 450,
"price": 50.8,
"orders": 1
},
{
"quantity": 2250,
"price": 50.85,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|101626",
"symbol": "LODHA25MAY1320CE",
"last_price": 48.75,
"volume": 179100,
"average_price": 41.4,
"oi": 114750,
"net_change": 23.4,
"total_buy_quantity": 79200,
"total_sell_quantity": 61650,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 131.2,
"last_trade_time": "1747043969208",
"oi_day_high": 120150,
"oi_day_low": 95400
},
"NSE_FO:ULTRACEMCO25MAY12200PE": {
"ohlc": {
"open": 650,
"high": 654.25,
"low": 489,
"close": 496.4
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 493.65,
"orders": 1
},
{
"quantity": 50,
"price": 493.6,
"orders": 1
},
{
"quantity": 50,
"price": 493.45,
"orders": 1
},
{
"quantity": 50,
"price": 488.05,
"orders": 1
},
{
"quantity": 50,
"price": 488,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 502.85,
"orders": 2
},
{
"quantity": 100,
"price": 502.9,
"orders": 2
},
{
"quantity": 50,
"price": 502.95,
"orders": 1
},
{
"quantity": 50,
"price": 503,
"orders": 1
},
{
"quantity": 50,
"price": 503.85,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|137114",
"symbol": "ULTRACEMCO25MAY12200PE",
"last_price": 496.4,
"volume": 6100,
"average_price": 563.44,
"oi": 44650,
"net_change": -340.2,
"total_buy_quantity": 6250,
"total_sell_quantity": 6500,
"lower_circuit_limit": 104.9,
"upper_circuit_limit": 1270.7,
"last_trade_time": "1747043812398",
"oi_day_high": 48100,
"oi_day_low": 44650
},
"NSE_FO:POLICYBZR25MAY1660CE": {
"ohlc": {
"open": 88.95,
"high": 108.85,
"low": 76.4,
"close": 100.25
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 99.3,
"orders": 1
},
{
"quantity": 325,
"price": 99.1,
"orders": 1
},
{
"quantity": 650,
"price": 99.05,
"orders": 1
},
{
"quantity": 325,
"price": 97.6,
"orders": 1
},
{
"quantity": 650,
"price": 97.55,
"orders": 1
}
],
"sell": [
{
"quantity": 325,
"price": 101.35,
"orders": 1
},
{
"quantity": 325,
"price": 101.5,
"orders": 1
},
{
"quantity": 325,
"price": 101.9,
"orders": 1
},
{
"quantity": 650,
"price": 101.95,
"orders": 1
},
{
"quantity": 325,
"price": 103.4,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|131103",
"symbol": "POLICYBZR25MAY1660CE",
"last_price": 100.25,
"volume": 57525,
"average_price": 87.92,
"oi": 64025,
"net_change": 36.05,
"total_buy_quantity": 21450,
"total_sell_quantity": 21450,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 128.6,
"last_trade_time": "1747043978056",
"oi_day_high": 68575,
"oi_day_low": 61425
},
"NSE_FO:TIINDIA25MAY2650CE": {
"ohlc": {
"open": 236.8,
"high": 236.8,
"low": 236.8,
"close": 236.8
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 339.75,
"orders": 2
},
{
"quantity": 1500,
"price": 318.75,
"orders": 1
},
{
"quantity": 600,
"price": 315.25,
"orders": 1
},
{
"quantity": 750,
"price": 313.65,
"orders": 1
},
{
"quantity": 1500,
"price": 307.5,
"orders": 1
}
],
"sell": [
{
"quantity": 900,
"price": 359.35,
"orders": 2
},
{
"quantity": 150,
"price": 359.4,
"orders": 1
},
{
"quantity": 750,
"price": 359.65,
"orders": 1
},
{
"quantity": 600,
"price": 360.35,
"orders": 1
},
{
"quantity": 1500,
"price": 364.8,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|143990",
"symbol": "TIINDIA25MAY2650CE",
"last_price": 236.8,
"volume": 0,
"average_price": 0,
"oi": 6600,
"net_change": 0,
"total_buy_quantity": 14100,
"total_sell_quantity": 5400,
"lower_circuit_limit": 68.55,
"upper_circuit_limit": 405.05,
"last_trade_time": "1746766205000",
"oi_day_high": 6750,
"oi_day_low": 6600
},
"NSE_FO:CHAMBLFERT25MAY690PE": {
"ohlc": {
"open": 18.85,
"high": 29.3,
"low": 15.25,
"close": 22.9
},
"depth": {
"buy": [
{
"quantity": 1900,
"price": 22.9,
"orders": 2
},
{
"quantity": 950,
"price": 22.75,
"orders": 1
},
{
"quantity": 950,
"price": 22.7,
"orders": 1
},
{
"quantity": 1900,
"price": 22.65,
"orders": 2
},
{
"quantity": 950,
"price": 22.6,
"orders": 1
}
],
"sell": [
{
"quantity": 1900,
"price": 23.15,
"orders": 2
},
{
"quantity": 950,
"price": 23.2,
"orders": 1
},
{
"quantity": 1900,
"price": 23.5,
"orders": 2
},
{
"quantity": 1900,
"price": 23.55,
"orders": 2
},
{
"quantity": 950,
"price": 23.6,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|80509",
"symbol": "CHAMBLFERT25MAY690PE",
"last_price": 22.9,
"volume": 903450,
"average_price": 21.82,
"oi": 446500,
"net_change": -3.95,
"total_buy_quantity": 157700,
"total_sell_quantity": 196650,
"lower_circuit_limit": 2.7,
"upper_circuit_limit": 51,
"last_trade_time": "1747043987327",
"oi_day_high": 456000,
"oi_day_low": 412300
},
"NSE_FO:CANBK25MAY99CE": {
"ohlc": {
"open": 4.35,
"high": 4.4,
"low": 3.4,
"close": 4.1
},
"depth": {
"buy": [
{
"quantity": 47250,
"price": 4.05,
"orders": 6
},
{
"quantity": 60750,
"price": 4,
"orders": 7
},
{
"quantity": 60750,
"price": 3.95,
"orders": 7
},
{
"quantity": 33750,
"price": 3.9,
"orders": 3
},
{
"quantity": 60750,
"price": 3.85,
"orders": 8
}
],
"sell": [
{
"quantity": 47250,
"price": 4.15,
"orders": 5
},
{
"quantity": 47250,
"price": 4.2,
"orders": 5
},
{
"quantity": 60750,
"price": 4.25,
"orders": 6
},
{
"quantity": 40500,
"price": 4.3,
"orders": 4
},
{
"quantity": 33750,
"price": 4.35,
"orders": 4
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|78981",
"symbol": "CANBK25MAY99CE",
"last_price": 4.1,
"volume": 6993000,
"average_price": 3.96,
"oi": 3672000,
"net_change": 1.35,
"total_buy_quantity": 999000,
"total_sell_quantity": 992250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.75,
"last_trade_time": "1747043983820",
"oi_day_high": 3807000,
"oi_day_low": 2767500
},
"NSE_FO:CIPLA25MAY1560CE": {
"ohlc": {
"open": 19,
"high": 25.8,
"low": 12.5,
"close": 23.45
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 23.2,
"orders": 1
},
{
"quantity": 325,
"price": 23.05,
"orders": 1
},
{
"quantity": 650,
"price": 23,
"orders": 2
},
{
"quantity": 1950,
"price": 22.85,
"orders": 1
},
{
"quantity": 650,
"price": 22.65,
"orders": 2
}
],
"sell": [
{
"quantity": 325,
"price": 23.5,
"orders": 1
},
{
"quantity": 650,
"price": 23.6,
"orders": 2
},
{
"quantity": 325,
"price": 23.75,
"orders": 1
},
{
"quantity": 325,
"price": 23.85,
"orders": 1
},
{
"quantity": 325,
"price": 23.95,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|74910",
"symbol": "CIPLA25MAY1560CE",
"last_price": 23.45,
"volume": 687050,
"average_price": 19.2,
"oi": 354250,
"net_change": 6.35,
"total_buy_quantity": 225550,
"total_sell_quantity": 49400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 37.1,
"last_trade_time": "1747043992609",
"oi_day_high": 387075,
"oi_day_low": 346775
},
"NSE_FO:MUTHOOTFIN25MAY2160PE": {
"ohlc": {
"open": 44.9,
"high": 48.8,
"low": 30.15,
"close": 38.2
},
"depth": {
"buy": [
{
"quantity": 275,
"price": 43.6,
"orders": 1
},
{
"quantity": 275,
"price": 43.55,
"orders": 1
},
{
"quantity": 275,
"price": 43.5,
"orders": 1
},
{
"quantity": 550,
"price": 43.25,
"orders": 1
},
{
"quantity": 275,
"price": 42.6,
"orders": 1
}
],
"sell": [
{
"quantity": 275,
"price": 45.8,
"orders": 1
},
{
"quantity": 550,
"price": 45.85,
"orders": 1
},
{
"quantity": 550,
"price": 46.75,
"orders": 1
},
{
"quantity": 1650,
"price": 47.3,
"orders": 2
},
{
"quantity": 1375,
"price": 47.35,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|107189",
"symbol": "MUTHOOTFIN25MAY2160PE",
"last_price": 38.2,
"volume": 37675,
"average_price": 38.5,
"oi": 69850,
"net_change": -20.9,
"total_buy_quantity": 55550,
"total_sell_quantity": 50600,
"lower_circuit_limit": 19.05,
"upper_circuit_limit": 99.15,
"last_trade_time": "1747043094234",
"oi_day_high": 75350,
"oi_day_low": 68750
},
"NSE_FO:GODREJPROP25MAY2150PE": {
"ohlc": {
"open": 101.3,
"high": 105.6,
"low": 65.35,
"close": 69.65
},
"depth": {
"buy": [
{
"quantity": 225,
"price": 68.35,
"orders": 1
},
{
"quantity": 225,
"price": 68.2,
"orders": 1
},
{
"quantity": 225,
"price": 68.1,
"orders": 1
},
{
"quantity": 900,
"price": 68,
"orders": 2
},
{
"quantity": 225,
"price": 67.85,
"orders": 1
}
],
"sell": [
{
"quantity": 225,
"price": 68.85,
"orders": 1
},
{
"quantity": 225,
"price": 68.9,
"orders": 1
},
{
"quantity": 450,
"price": 69.6,
"orders": 2
},
{
"quantity": 450,
"price": 69.65,
"orders": 2
},
{
"quantity": 225,
"price": 69.8,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|90761",
"symbol": "GODREJPROP25MAY2150PE",
"last_price": 69.65,
"volume": 161550,
"average_price": 82.51,
"oi": 122625,
"net_change": -100.3,
"total_buy_quantity": 54000,
"total_sell_quantity": 39375,
"lower_circuit_limit": 1.85,
"upper_circuit_limit": 280.35,
"last_trade_time": "1747043987790",
"oi_day_high": 123075,
"oi_day_low": 98550
},
"NSE_FO:BAJFINANCE25MAY9300PE": {
"ohlc": {
"open": 408,
"high": 415,
"low": 334.6,
"close": 343.95
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 339.5,
"orders": 2
},
{
"quantity": 250,
"price": 339.45,
"orders": 2
},
{
"quantity": 125,
"price": 339.4,
"orders": 1
},
{
"quantity": 125,
"price": 339.3,
"orders": 1
},
{
"quantity": 125,
"price": 338.15,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 343.35,
"orders": 1
},
{
"quantity": 125,
"price": 344.9,
"orders": 1
},
{
"quantity": 250,
"price": 344.95,
"orders": 2
},
{
"quantity": 1000,
"price": 345,
"orders": 1
},
{
"quantity": 125,
"price": 345.45,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|72469",
"symbol": "BAJFINANCE25MAY9300PE",
"last_price": 343.95,
"volume": 16875,
"average_price": 367.63,
"oi": 98750,
"net_change": -365.1,
"total_buy_quantity": 7500,
"total_sell_quantity": 13250,
"lower_circuit_limit": 159.85,
"upper_circuit_limit": 1071,
"last_trade_time": "1747043917741",
"oi_day_high": 99125,
"oi_day_low": 97000
},
"NSE_FO:KEI25MAY3000CE": {
"ohlc": {
"open": 388.85,
"high": 421,
"low": 380.65,
"close": 410
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 403,
"orders": 1
},
{
"quantity": 150,
"price": 396.3,
"orders": 1
},
{
"quantity": 1500,
"price": 392.1,
"orders": 1
},
{
"quantity": 600,
"price": 388.45,
"orders": 1
},
{
"quantity": 900,
"price": 379.15,
"orders": 2
}
],
"sell": [
{
"quantity": 150,
"price": 413.9,
"orders": 1
},
{
"quantity": 300,
"price": 413.95,
"orders": 1
},
{
"quantity": 300,
"price": 419.95,
"orders": 1
},
{
"quantity": 150,
"price": 420.55,
"orders": 1
},
{
"quantity": 150,
"price": 420.6,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|99710",
"symbol": "KEI25MAY3000CE",
"last_price": 410,
"volume": 3450,
"average_price": 406.74,
"oi": 37500,
"net_change": 114.4,
"total_buy_quantity": 14250,
"total_sell_quantity": 14100,
"lower_circuit_limit": 74.8,
"upper_circuit_limit": 516.4,
"last_trade_time": "1747043600356",
"oi_day_high": 39000,
"oi_day_low": 37500
},
"NSE_FO:BHARTIARTL25MAY1840PE": {
"ohlc": {
"open": 31.6,
"high": 32.2,
"low": 20.45,
"close": 23.55
},
"depth": {
"buy": [
{
"quantity": 475,
"price": 23.6,
"orders": 1
},
{
"quantity": 475,
"price": 23.55,
"orders": 1
},
{
"quantity": 950,
"price": 23.5,
"orders": 2
},
{
"quantity": 475,
"price": 23.35,
"orders": 1
},
{
"quantity": 475,
"price": 23.05,
"orders": 1
}
],
"sell": [
{
"quantity": 950,
"price": 23.85,
"orders": 2
},
{
"quantity": 1425,
"price": 23.9,
"orders": 3
},
{
"quantity": 475,
"price": 23.95,
"orders": 1
},
{
"quantity": 950,
"price": 24,
"orders": 2
},
{
"quantity": 475,
"price": 24.05,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|71335",
"symbol": "BHARTIARTL25MAY1840PE",
"last_price": 23.55,
"volume": 1332375,
"average_price": 24.84,
"oi": 799900,
"net_change": -14.8,
"total_buy_quantity": 376675,
"total_sell_quantity": 78375,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 73.45,
"last_trade_time": "1747043986069",
"oi_day_high": 836950,
"oi_day_low": 732925
},
"NSE_FO:LTF25MAY180CE": {
"ohlc": {
"open": 1.2,
"high": 1.8,
"low": 0.95,
"close": 1.7
},
"depth": {
"buy": [
{
"quantity": 26772,
"price": 1.7,
"orders": 4
},
{
"quantity": 71392,
"price": 1.65,
"orders": 10
},
{
"quantity": 62468,
"price": 1.6,
"orders": 7
},
{
"quantity": 62468,
"price": 1.55,
"orders": 7
},
{
"quantity": 107088,
"price": 1.5,
"orders": 7
}
],
"sell": [
{
"quantity": 40158,
"price": 1.75,
"orders": 3
},
{
"quantity": 129398,
"price": 1.8,
"orders": 9
},
{
"quantity": 62468,
"price": 1.85,
"orders": 6
},
{
"quantity": 84778,
"price": 1.9,
"orders": 9
},
{
"quantity": 102626,
"price": 1.95,
"orders": 10
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|102368",
"symbol": "LTF25MAY180CE",
"last_price": 1.7,
"volume": 3654378,
"average_price": 1.28,
"oi": 4341526,
"net_change": 0.9,
"total_buy_quantity": 1222588,
"total_sell_quantity": 1494770,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.8,
"last_trade_time": "1747043983478",
"oi_day_high": 4720796,
"oi_day_low": 4314754
},
"NSE_FO:YESBANK25MAY18CE": {
"ohlc": {
"open": 3.5,
"high": 3.5,
"low": 2.4,
"close": 2.55
},
"depth": {
"buy": [
{
"quantity": 26000,
"price": 2.55,
"orders": 1
},
{
"quantity": 156000,
"price": 2.5,
"orders": 5
},
{
"quantity": 52000,
"price": 2.45,
"orders": 1
},
{
"quantity": 78000,
"price": 2.4,
"orders": 2
},
{
"quantity": 104000,
"price": 2.35,
"orders": 1
}
],
"sell": [
{
"quantity": 234000,
"price": 2.6,
"orders": 5
},
{
"quantity": 104000,
"price": 2.65,
"orders": 3
},
{
"quantity": 338000,
"price": 2.7,
"orders": 4
},
{
"quantity": 338000,
"price": 2.75,
"orders": 4
},
{
"quantity": 286000,
"price": 2.8,
"orders": 2
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|140559",
"symbol": "YESBANK25MAY18CE",
"last_price": 2.55,
"volume": 9230000,
"average_price": 2.7,
"oi": 20852000,
"net_change": 0.25,
"total_buy_quantity": 5174000,
"total_sell_quantity": 3458000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.3,
"last_trade_time": "1747043976417",
"oi_day_high": 23166000,
"oi_day_low": 20852000
},
"NSE_FO:NMDC25MAY68CE": {
"ohlc": {
"open": 1.55,
"high": 2.45,
"low": 1.3,
"close": 2.45
},
"depth": {
"buy": [
{
"quantity": 94500,
"price": 2.4,
"orders": 6
},
{
"quantity": 94500,
"price": 2.35,
"orders": 5
},
{
"quantity": 202500,
"price": 2.3,
"orders": 5
},
{
"quantity": 94500,
"price": 2.25,
"orders": 6
},
{
"quantity": 81000,
"price": 2.2,
"orders": 5
}
],
"sell": [
{
"quantity": 27000,
"price": 2.45,
"orders": 2
},
{
"quantity": 94500,
"price": 2.5,
"orders": 6
},
{
"quantity": 202500,
"price": 2.55,
"orders": 5
},
{
"quantity": 121500,
"price": 2.6,
"orders": 5
},
{
"quantity": 162000,
"price": 2.65,
"orders": 4
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|53937",
"symbol": "NMDC25MAY68CE",
"last_price": 2.45,
"volume": 10192500,
"average_price": 1.93,
"oi": 4941000,
"net_change": 1.45,
"total_buy_quantity": 3537000,
"total_sell_quantity": 2349000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21,
"last_trade_time": "1747043993111",
"oi_day_high": 5454000,
"oi_day_low": 4927500
},
"NSE_FO:APOLLOHOSP25MAY7150PE": {
"ohlc": {
"open": 430.15,
"high": 430.15,
"low": 430.15,
"close": 430.15
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 246,
"orders": 1
},
{
"quantity": 125,
"price": 245.95,
"orders": 1
},
{
"quantity": 250,
"price": 245.05,
"orders": 1
},
{
"quantity": 500,
"price": 222.05,
"orders": 1
},
{
"quantity": 375,
"price": 217.95,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 263.55,
"orders": 1
},
{
"quantity": 375,
"price": 263.6,
"orders": 1
},
{
"quantity": 1250,
"price": 280.15,
"orders": 1
},
{
"quantity": 500,
"price": 300.55,
"orders": 1
},
{
"quantity": 3750,
"price": 311.15,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|68322",
"symbol": "APOLLOHOSP25MAY7150PE",
"last_price": 430.15,
"volume": 0,
"average_price": 0,
"oi": 11875,
"net_change": 0,
"total_buy_quantity": 4500,
"total_sell_quantity": 9000,
"lower_circuit_limit": 35.65,
"upper_circuit_limit": 669.65,
"last_trade_time": "1746768483000",
"oi_day_high": 11875,
"oi_day_low": 11625
},
"NSE_FO:HFCL25MAY85CE": {
"ohlc": {
"open": 0.8,
"high": 2.3,
"low": 0.75,
"close": 2.1
},
"depth": {
"buy": [
{
"quantity": 49800,
"price": 2.05,
"orders": 3
},
{
"quantity": 211650,
"price": 2,
"orders": 12
},
{
"quantity": 170150,
"price": 1.95,
"orders": 12
},
{
"quantity": 66400,
"price": 1.9,
"orders": 9
},
{
"quantity": 53950,
"price": 1.85,
"orders": 5
}
],
"sell": [
{
"quantity": 53950,
"price": 2.1,
"orders": 8
},
{
"quantity": 41500,
"price": 2.15,
"orders": 6
},
{
"quantity": 41500,
"price": 2.2,
"orders": 7
},
{
"quantity": 37350,
"price": 2.25,
"orders": 6
},
{
"quantity": 70550,
"price": 2.3,
"orders": 7
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|88361",
"symbol": "HFCL25MAY85CE",
"last_price": 2.1,
"volume": 12632600,
"average_price": 1.8,
"oi": 4457100,
"net_change": 1.6,
"total_buy_quantity": 1772050,
"total_sell_quantity": 1112200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.5,
"last_trade_time": "1747043995759",
"oi_day_high": 4764200,
"oi_day_low": 4340900
},
"NSE_FO:OIL25MAY400CE": {
"ohlc": {
"open": 28.95,
"high": 30.6,
"low": 21.15,
"close": 26.3
},
"depth": {
"buy": [
{
"quantity": 2150,
"price": 26.2,
"orders": 2
},
{
"quantity": 1075,
"price": 26,
"orders": 1
},
{
"quantity": 2150,
"price": 25.95,
"orders": 1
},
{
"quantity": 2150,
"price": 25.3,
"orders": 2
},
{
"quantity": 2150,
"price": 25.25,
"orders": 1
}
],
"sell": [
{
"quantity": 1075,
"price": 26.5,
"orders": 1
},
{
"quantity": 1075,
"price": 26.85,
"orders": 1
},
{
"quantity": 1075,
"price": 26.95,
"orders": 1
},
{
"quantity": 1075,
"price": 27,
"orders": 1
},
{
"quantity": 2150,
"price": 27.25,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|111298",
"symbol": "OIL25MAY400CE",
"last_price": 26.3,
"volume": 326800,
"average_price": 25.24,
"oi": 262300,
"net_change": 6.9,
"total_buy_quantity": 134375,
"total_sell_quantity": 127925,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 39.4,
"last_trade_time": "1747043873581",
"oi_day_high": 284875,
"oi_day_low": 258000
},
"NSE_FO:TATAPOWER25MAY395PE": {
"ohlc": {
"open": 19.9,
"high": 20.4,
"low": 11.65,
"close": 11.7
},
"depth": {
"buy": [
{
"quantity": 4050,
"price": 11.65,
"orders": 3
},
{
"quantity": 2700,
"price": 11.6,
"orders": 2
},
{
"quantity": 6750,
"price": 11.55,
"orders": 5
},
{
"quantity": 2700,
"price": 11.5,
"orders": 2
},
{
"quantity": 10800,
"price": 11.45,
"orders": 3
}
],
"sell": [
{
"quantity": 1350,
"price": 11.75,
"orders": 1
},
{
"quantity": 5400,
"price": 11.8,
"orders": 4
},
{
"quantity": 4050,
"price": 11.85,
"orders": 3
},
{
"quantity": 6750,
"price": 11.9,
"orders": 5
},
{
"quantity": 5400,
"price": 11.95,
"orders": 3
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|142868",
"symbol": "TATAPOWER25MAY395PE",
"last_price": 11.7,
"volume": 610200,
"average_price": 14.37,
"oi": 614250,
"net_change": -16.35,
"total_buy_quantity": 267300,
"total_sell_quantity": 274050,
"lower_circuit_limit": 2.25,
"upper_circuit_limit": 48.05,
"last_trade_time": "1747043964945",
"oi_day_high": 693900,
"oi_day_low": 580500
},
"NSE_FO:MCX25MAY6200CE": {
"ohlc": {
"open": 91,
"high": 196.35,
"low": 76,
"close": 160.8
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 160.8,
"orders": 1
},
{
"quantity": 100,
"price": 160.3,
"orders": 1
},
{
"quantity": 100,
"price": 160.25,
"orders": 1
},
{
"quantity": 100,
"price": 160.2,
"orders": 1
},
{
"quantity": 100,
"price": 160.15,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 163,
"orders": 3
},
{
"quantity": 100,
"price": 163.95,
"orders": 1
},
{
"quantity": 200,
"price": 164,
"orders": 1
},
{
"quantity": 100,
"price": 164.2,
"orders": 1
},
{
"quantity": 100,
"price": 168.4,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|105165",
"symbol": "MCX25MAY6200CE",
"last_price": 160.8,
"volume": 779900,
"average_price": 152.77,
"oi": 113200,
"net_change": 87.7,
"total_buy_quantity": 23700,
"total_sell_quantity": 24900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 426,
"last_trade_time": "1747043989468",
"oi_day_high": 141100,
"oi_day_low": 113200
},
"NSE_FO:ETERNAL25MAY235PE": {
"ohlc": {
"open": 8.45,
"high": 9.35,
"low": 4.95,
"close": 5.45
},
"depth": {
"buy": [
{
"quantity": 14000,
"price": 5.35,
"orders": 5
},
{
"quantity": 18000,
"price": 5.3,
"orders": 7
},
{
"quantity": 22000,
"price": 5.25,
"orders": 8
},
{
"quantity": 10000,
"price": 5.2,
"orders": 3
},
{
"quantity": 28000,
"price": 5.15,
"orders": 6
}
],
"sell": [
{
"quantity": 14000,
"price": 5.45,
"orders": 7
},
{
"quantity": 22000,
"price": 5.5,
"orders": 9
},
{
"quantity": 28000,
"price": 5.55,
"orders": 9
},
{
"quantity": 10000,
"price": 5.6,
"orders": 5
},
{
"quantity": 8000,
"price": 5.65,
"orders": 3
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|146347",
"symbol": "ETERNAL25MAY235PE",
"last_price": 5.45,
"volume": 6306000,
"average_price": 6.62,
"oi": 2266000,
"net_change": -7.35,
"total_buy_quantity": 542000,
"total_sell_quantity": 594000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.8,
"last_trade_time": "1747043995294",
"oi_day_high": 2302000,
"oi_day_low": 1366000
},
"NSE_FO:PNB25MAY103PE": {
"ohlc": {
"open": 7.75,
"high": 7.95,
"low": 7.35,
"close": 7.35
},
"depth": {
"buy": [
{
"quantity": 8000,
"price": 7.3,
"orders": 1
},
{
"quantity": 16000,
"price": 7.25,
"orders": 2
},
{
"quantity": 8000,
"price": 7.2,
"orders": 1
},
{
"quantity": 8000,
"price": 7.15,
"orders": 1
},
{
"quantity": 8000,
"price": 7.05,
"orders": 1
}
],
"sell": [
{
"quantity": 8000,
"price": 7.5,
"orders": 1
},
{
"quantity": 16000,
"price": 7.55,
"orders": 1
},
{
"quantity": 8000,
"price": 7.6,
"orders": 1
},
{
"quantity": 32000,
"price": 7.65,
"orders": 4
},
{
"quantity": 8000,
"price": 8.05,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|129891",
"symbol": "PNB25MAY103PE",
"last_price": 7.35,
"volume": 88000,
"average_price": 7.69,
"oi": 1720000,
"net_change": -5.1,
"total_buy_quantity": 480000,
"total_sell_quantity": 672000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.45,
"last_trade_time": "1747043990111",
"oi_day_high": 1728000,
"oi_day_low": 1720000
},
"NSE_FO:LUPIN25MAY2100CE": {
"ohlc": {
"open": 50.2,
"high": 59.35,
"low": 32,
"close": 59.3
},
"depth": {
"buy": [
{
"quantity": 425,
"price": 58.25,
"orders": 1
},
{
"quantity": 850,
"price": 58.05,
"orders": 1
},
{
"quantity": 425,
"price": 57.1,
"orders": 1
},
{
"quantity": 850,
"price": 57.05,
"orders": 1
},
{
"quantity": 850,
"price": 56.05,
"orders": 1
}
],
"sell": [
{
"quantity": 425,
"price": 59,
"orders": 1
},
{
"quantity": 425,
"price": 59.3,
"orders": 1
},
{
"quantity": 4675,
"price": 59.4,
"orders": 1
},
{
"quantity": 425,
"price": 59.95,
"orders": 1
},
{
"quantity": 2125,
"price": 60,
"orders": 3
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|116359",
"symbol": "LUPIN25MAY2100CE",
"last_price": 59.3,
"volume": 1142400,
"average_price": 46.25,
"oi": 443700,
"net_change": 0.3,
"total_buy_quantity": 65450,
"total_sell_quantity": 95200,
"lower_circuit_limit": 14.75,
"upper_circuit_limit": 103.25,
"last_trade_time": "1747043991983",
"oi_day_high": 471325,
"oi_day_low": 430525
},
"NSE_FO:ADANIPORTS25MAY1240CE": {
"ohlc": {
"open": 138.3,
"high": 138.4,
"low": 118,
"close": 132.2
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 130.95,
"orders": 1
},
{
"quantity": 400,
"price": 130.9,
"orders": 1
},
{
"quantity": 800,
"price": 130.55,
"orders": 1
},
{
"quantity": 400,
"price": 129.7,
"orders": 1
},
{
"quantity": 400,
"price": 129.6,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 133.05,
"orders": 1
},
{
"quantity": 400,
"price": 133.1,
"orders": 1
},
{
"quantity": 400,
"price": 133.25,
"orders": 1
},
{
"quantity": 400,
"price": 133.3,
"orders": 1
},
{
"quantity": 400,
"price": 133.4,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|65156",
"symbol": "ADANIPORTS25MAY1240CE",
"last_price": 132.2,
"volume": 27200,
"average_price": 129.61,
"oi": 280000,
"net_change": 43.45,
"total_buy_quantity": 37200,
"total_sell_quantity": 31200,
"lower_circuit_limit": 19.25,
"upper_circuit_limit": 258.1,
"last_trade_time": "1747043945099",
"oi_day_high": 280400,
"oi_day_low": 276000
},
"NSE_FO:UNIONBANK25MAY127.5PE": {
"ohlc": {
"open": 5.25,
"high": 5.3,
"low": 3.55,
"close": 3.65
},
"depth": {
"buy": [
{
"quantity": 13275,
"price": 3.6,
"orders": 3
},
{
"quantity": 22125,
"price": 3.55,
"orders": 4
},
{
"quantity": 22125,
"price": 3.5,
"orders": 3
},
{
"quantity": 48675,
"price": 3.45,
"orders": 6
},
{
"quantity": 22125,
"price": 3.4,
"orders": 3
}
],
"sell": [
{
"quantity": 8850,
"price": 3.7,
"orders": 2
},
{
"quantity": 30975,
"price": 3.75,
"orders": 5
},
{
"quantity": 39825,
"price": 3.8,
"orders": 5
},
{
"quantity": 17700,
"price": 3.85,
"orders": 3
},
{
"quantity": 8850,
"price": 3.9,
"orders": 2
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|145458",
"symbol": "UNIONBANK25MAY127.5PE",
"last_price": 3.65,
"volume": 1123950,
"average_price": 4.02,
"oi": 380550,
"net_change": -4,
"total_buy_quantity": 1075275,
"total_sell_quantity": 738975,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.65,
"last_trade_time": "1747043993460",
"oi_day_high": 420375,
"oi_day_low": 296475
},
"NSE_FO:UNITDSPR25MAY1560PE": {
"ohlc": {
"open": 45.6,
"high": 45.6,
"low": 33.15,
"close": 37.35
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 37.7,
"orders": 1
},
{
"quantity": 350,
"price": 37.65,
"orders": 1
},
{
"quantity": 350,
"price": 37.55,
"orders": 1
},
{
"quantity": 350,
"price": 37.2,
"orders": 1
},
{
"quantity": 700,
"price": 37.15,
"orders": 1
}
],
"sell": [
{
"quantity": 700,
"price": 38.3,
"orders": 2
},
{
"quantity": 700,
"price": 38.45,
"orders": 1
},
{
"quantity": 350,
"price": 38.8,
"orders": 1
},
{
"quantity": 350,
"price": 38.9,
"orders": 1
},
{
"quantity": 700,
"price": 39.15,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|138464",
"symbol": "UNITDSPR25MAY1560PE",
"last_price": 37.35,
"volume": 111300,
"average_price": 37.71,
"oi": 114450,
"net_change": -25.95,
"total_buy_quantity": 58800,
"total_sell_quantity": 62300,
"lower_circuit_limit": 20.65,
"upper_circuit_limit": 105.95,
"last_trade_time": "1747043999963",
"oi_day_high": 115150,
"oi_day_low": 106050
},
"NSE_FO:CONCOR25MAY710PE": {
"ohlc": {
"open": 40.5,
"high": 40.5,
"low": 30.25,
"close": 30.55
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 30.1,
"orders": 1
},
{
"quantity": 3000,
"price": 30.05,
"orders": 2
},
{
"quantity": 1000,
"price": 29.75,
"orders": 1
},
{
"quantity": 1000,
"price": 29.7,
"orders": 1
},
{
"quantity": 1000,
"price": 29.6,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 31.25,
"orders": 1
},
{
"quantity": 1000,
"price": 31.3,
"orders": 1
},
{
"quantity": 1000,
"price": 31.5,
"orders": 1
},
{
"quantity": 1000,
"price": 34.4,
"orders": 1
},
{
"quantity": 9000,
"price": 34.45,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|83186",
"symbol": "CONCOR25MAY710PE",
"last_price": 30.55,
"volume": 31000,
"average_price": 32.36,
"oi": 137000,
"net_change": -36.6,
"total_buy_quantity": 44000,
"total_sell_quantity": 103000,
"lower_circuit_limit": 13.4,
"upper_circuit_limit": 101.4,
"last_trade_time": "1747043946523",
"oi_day_high": 146000,
"oi_day_low": 137000
},
"NSE_FO:SOLARINDS25MAY13250PE": {
"ohlc": {
"open": 431.7,
"high": 587.7,
"low": 401.1,
"close": 449.85
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 432.15,
"orders": 2
},
{
"quantity": 75,
"price": 432.1,
"orders": 1
},
{
"quantity": 150,
"price": 432.05,
"orders": 1
},
{
"quantity": 600,
"price": 385.65,
"orders": 1
},
{
"quantity": 375,
"price": 383,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 458.85,
"orders": 2
},
{
"quantity": 75,
"price": 458.9,
"orders": 1
},
{
"quantity": 150,
"price": 458.95,
"orders": 1
},
{
"quantity": 225,
"price": 488.15,
"orders": 1
},
{
"quantity": 375,
"price": 490.7,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|138655",
"symbol": "SOLARINDS25MAY13250PE",
"last_price": 449.85,
"volume": 5625,
"average_price": 488.22,
"oi": 7500,
"net_change": 18.15,
"total_buy_quantity": 5625,
"total_sell_quantity": 4125,
"lower_circuit_limit": 44.15,
"upper_circuit_limit": 819.25,
"last_trade_time": "1747042260376",
"oi_day_high": 7575,
"oi_day_low": 6300
},
"NSE_FO:BHEL25MAY230PE": {
"ohlc": {
"open": 11,
"high": 11.3,
"low": 7.1,
"close": 7
},
"depth": {
"buy": [
{
"quantity": 5250,
"price": 7.05,
"orders": 2
},
{
"quantity": 13125,
"price": 7,
"orders": 4
},
{
"quantity": 2625,
"price": 6.9,
"orders": 1
},
{
"quantity": 18375,
"price": 6.85,
"orders": 3
},
{
"quantity": 10500,
"price": 6.8,
"orders": 4
}
],
"sell": [
{
"quantity": 2625,
"price": 7.15,
"orders": 1
},
{
"quantity": 2625,
"price": 7.2,
"orders": 1
},
{
"quantity": 10500,
"price": 7.25,
"orders": 3
},
{
"quantity": 5250,
"price": 7.35,
"orders": 1
},
{
"quantity": 15750,
"price": 7.45,
"orders": 2
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|71451",
"symbol": "BHEL25MAY230PE",
"last_price": 7,
"volume": 4971750,
"average_price": 8.61,
"oi": 3661875,
"net_change": -10.8,
"total_buy_quantity": 551250,
"total_sell_quantity": 703500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 37.8,
"last_trade_time": "1747043986251",
"oi_day_high": 3732750,
"oi_day_low": 3084375
},
"NSE_FO:TRENT25MAY5300PE": {
"ohlc": {
"open": 200,
"high": 221,
"low": 89.1,
"close": 90.3
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 90.3,
"orders": 1
},
{
"quantity": 100,
"price": 90.25,
"orders": 1
},
{
"quantity": 500,
"price": 90,
"orders": 5
},
{
"quantity": 100,
"price": 89.45,
"orders": 1
},
{
"quantity": 100,
"price": 89.4,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 90.8,
"orders": 1
},
{
"quantity": 500,
"price": 90.85,
"orders": 1
},
{
"quantity": 100,
"price": 91.35,
"orders": 1
},
{
"quantity": 200,
"price": 91.4,
"orders": 1
},
{
"quantity": 100,
"price": 91.55,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|144981",
"symbol": "TRENT25MAY5300PE",
"last_price": 90.3,
"volume": 540700,
"average_price": 129.78,
"oi": 231700,
"net_change": -205.7,
"total_buy_quantity": 14100,
"total_sell_quantity": 28600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 533,
"last_trade_time": "1747043992428",
"oi_day_high": 231700,
"oi_day_low": 205300
},
"NSE_FO:INDHOTEL25MAY820CE": {
"ohlc": {
"open": 6.4,
"high": 9.45,
"low": 4.2,
"close": 7.2
},
"depth": {
"buy": [
{
"quantity": 9000,
"price": 7.1,
"orders": 7
},
{
"quantity": 5000,
"price": 7.05,
"orders": 4
},
{
"quantity": 4000,
"price": 7,
"orders": 3
},
{
"quantity": 3000,
"price": 6.95,
"orders": 2
},
{
"quantity": 2000,
"price": 6.9,
"orders": 1
}
],
"sell": [
{
"quantity": 2000,
"price": 7.2,
"orders": 2
},
{
"quantity": 2000,
"price": 7.25,
"orders": 1
},
{
"quantity": 10000,
"price": 7.3,
"orders": 5
},
{
"quantity": 5000,
"price": 7.35,
"orders": 4
},
{
"quantity": 6000,
"price": 7.4,
"orders": 5
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|93231",
"symbol": "INDHOTEL25MAY820CE",
"last_price": 7.2,
"volume": 2822000,
"average_price": 6.29,
"oi": 1500000,
"net_change": 3.95,
"total_buy_quantity": 670000,
"total_sell_quantity": 433000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.4,
"last_trade_time": "1747043995170",
"oi_day_high": 1587000,
"oi_day_low": 1498000
},
"NSE_FO:BIOCON25MAY325PE": {
"ohlc": {
"open": 7.3,
"high": 14.25,
"low": 7.3,
"close": 8.55
},
"depth": {
"buy": [
{
"quantity": 2500,
"price": 8.55,
"orders": 1
},
{
"quantity": 7500,
"price": 8.5,
"orders": 3
},
{
"quantity": 2500,
"price": 8.4,
"orders": 1
},
{
"quantity": 2500,
"price": 8.3,
"orders": 1
},
{
"quantity": 27500,
"price": 8.25,
"orders": 3
}
],
"sell": [
{
"quantity": 2500,
"price": 8.7,
"orders": 1
},
{
"quantity": 12500,
"price": 8.75,
"orders": 4
},
{
"quantity": 5000,
"price": 8.8,
"orders": 2
},
{
"quantity": 2500,
"price": 8.9,
"orders": 1
},
{
"quantity": 12500,
"price": 8.95,
"orders": 3
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|75655",
"symbol": "BIOCON25MAY325PE",
"last_price": 8.55,
"volume": 2385000,
"average_price": 10.15,
"oi": 822500,
"net_change": -0.8,
"total_buy_quantity": 357500,
"total_sell_quantity": 502500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.35,
"last_trade_time": "1747043995325",
"oi_day_high": 860000,
"oi_day_low": 515000
},
"NSE_FO:IRFC25MAY132.5CE": {
"ohlc": {
"open": 0.9,
"high": 1.8,
"low": 0.8,
"close": 1.7
},
"depth": {
"buy": [
{
"quantity": 10575,
"price": 1.7,
"orders": 3
},
{
"quantity": 52875,
"price": 1.65,
"orders": 10
},
{
"quantity": 88125,
"price": 1.6,
"orders": 11
},
{
"quantity": 42300,
"price": 1.55,
"orders": 6
},
{
"quantity": 31725,
"price": 1.5,
"orders": 5
}
],
"sell": [
{
"quantity": 45825,
"price": 1.75,
"orders": 7
},
{
"quantity": 137475,
"price": 1.8,
"orders": 12
},
{
"quantity": 42300,
"price": 1.85,
"orders": 5
},
{
"quantity": 59925,
"price": 1.9,
"orders": 6
},
{
"quantity": 56400,
"price": 1.95,
"orders": 7
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|108335",
"symbol": "IRFC25MAY132.5CE",
"last_price": 1.7,
"volume": 2079750,
"average_price": 1.33,
"oi": 2449875,
"net_change": 1.1,
"total_buy_quantity": 1360650,
"total_sell_quantity": 1036350,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.6,
"last_trade_time": "1747043984719",
"oi_day_high": 2601450,
"oi_day_low": 2449875
},
"NSE_FO:ICICIBANK25MAY1400CE": {
"ohlc": {
"open": 29.1,
"high": 63.35,
"low": 24.9,
"close": 62.95
},
"depth": {
"buy": [
{
"quantity": 1400,
"price": 63,
"orders": 2
},
{
"quantity": 1400,
"price": 62.75,
"orders": 2
},
{
"quantity": 700,
"price": 62.55,
"orders": 1
},
{
"quantity": 700,
"price": 62.5,
"orders": 1
},
{
"quantity": 11200,
"price": 62.35,
"orders": 2
}
],
"sell": [
{
"quantity": 1400,
"price": 63.3,
"orders": 2
},
{
"quantity": 1400,
"price": 63.35,
"orders": 2
},
{
"quantity": 1400,
"price": 63.4,
"orders": 2
},
{
"quantity": 1400,
"price": 63.45,
"orders": 2
},
{
"quantity": 700,
"price": 63.5,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|90470",
"symbol": "ICICIBANK25MAY1400CE",
"last_price": 62.95,
"volume": 3259900,
"average_price": 45.59,
"oi": 1155000,
"net_change": 36.8,
"total_buy_quantity": 184100,
"total_sell_quantity": 56700,
"lower_circuit_limit": 1.3,
"upper_circuit_limit": 120,
"last_trade_time": "1747043972520",
"oi_day_high": 1441300,
"oi_day_low": 1155000
},
"NSE_FO:NCC25MAY220PE": {
"ohlc": {
"open": 10,
"high": 10.7,
"low": 8.2,
"close": 8.35
},
"depth": {
"buy": [
{
"quantity": 5325,
"price": 8.3,
"orders": 3
},
{
"quantity": 12425,
"price": 8.25,
"orders": 4
},
{
"quantity": 12425,
"price": 8.2,
"orders": 3
},
{
"quantity": 21300,
"price": 8.15,
"orders": 5
},
{
"quantity": 1775,
"price": 8.1,
"orders": 1
}
],
"sell": [
{
"quantity": 1775,
"price": 8.45,
"orders": 1
},
{
"quantity": 5325,
"price": 8.5,
"orders": 3
},
{
"quantity": 3550,
"price": 8.55,
"orders": 1
},
{
"quantity": 1775,
"price": 8.6,
"orders": 1
},
{
"quantity": 7100,
"price": 8.65,
"orders": 3
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|108152",
"symbol": "NCC25MAY220PE",
"last_price": 8.35,
"volume": 243175,
"average_price": 9.44,
"oi": 818275,
"net_change": -8.35,
"total_buy_quantity": 436650,
"total_sell_quantity": 388725,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 36.7,
"last_trade_time": "1747043940002",
"oi_day_high": 836025,
"oi_day_low": 784550
},
"NSE_FO:VEDL25MAY420PE": {
"ohlc": {
"open": 13.2,
"high": 13.2,
"low": 5.4,
"close": 5.7
},
"depth": {
"buy": [
{
"quantity": 4600,
"price": 5.7,
"orders": 3
},
{
"quantity": 4600,
"price": 5.65,
"orders": 3
},
{
"quantity": 6900,
"price": 5.6,
"orders": 5
},
{
"quantity": 4600,
"price": 5.55,
"orders": 3
},
{
"quantity": 3450,
"price": 5.5,
"orders": 3
}
],
"sell": [
{
"quantity": 2300,
"price": 5.8,
"orders": 2
},
{
"quantity": 13800,
"price": 5.85,
"orders": 7
},
{
"quantity": 5750,
"price": 5.9,
"orders": 5
},
{
"quantity": 10350,
"price": 5.95,
"orders": 7
},
{
"quantity": 19550,
"price": 6,
"orders": 12
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|139762",
"symbol": "VEDL25MAY420PE",
"last_price": 5.7,
"volume": 6256000,
"average_price": 7.63,
"oi": 1943500,
"net_change": -14.55,
"total_buy_quantity": 338100,
"total_sell_quantity": 476100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 40.25,
"last_trade_time": "1747043999927",
"oi_day_high": 2050450,
"oi_day_low": 1750300
},
"NSE_FO:SAIL25MAY117.5CE": {
"ohlc": {
"open": 2.9,
"high": 5.2,
"low": 2.5,
"close": 5.1
},
"depth": {
"buy": [
{
"quantity": 24000,
"price": 5,
"orders": 4
},
{
"quantity": 32000,
"price": 4.95,
"orders": 6
},
{
"quantity": 32000,
"price": 4.9,
"orders": 5
},
{
"quantity": 36000,
"price": 4.85,
"orders": 6
},
{
"quantity": 28000,
"price": 4.8,
"orders": 5
}
],
"sell": [
{
"quantity": 20000,
"price": 5.1,
"orders": 4
},
{
"quantity": 28000,
"price": 5.15,
"orders": 5
},
{
"quantity": 20000,
"price": 5.2,
"orders": 4
},
{
"quantity": 36000,
"price": 5.25,
"orders": 6
},
{
"quantity": 16000,
"price": 5.3,
"orders": 3
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|135181",
"symbol": "SAIL25MAY117.5CE",
"last_price": 5.1,
"volume": 6208000,
"average_price": 3.88,
"oi": 3124000,
"net_change": 3.3,
"total_buy_quantity": 972000,
"total_sell_quantity": 504000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.8,
"last_trade_time": "1747043996883",
"oi_day_high": 3212000,
"oi_day_low": 2464000
},
"NSE_FO:VOLTAS25MAY1280PE": {
"ohlc": {
"open": 52.75,
"high": 52.95,
"low": 39.45,
"close": 40.7
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 39.15,
"orders": 1
},
{
"quantity": 1200,
"price": 39.05,
"orders": 3
},
{
"quantity": 600,
"price": 39,
"orders": 2
},
{
"quantity": 300,
"price": 37.05,
"orders": 1
},
{
"quantity": 300,
"price": 37,
"orders": 1
}
],
"sell": [
{
"quantity": 600,
"price": 41.4,
"orders": 2
},
{
"quantity": 600,
"price": 41.45,
"orders": 2
},
{
"quantity": 300,
"price": 41.7,
"orders": 1
},
{
"quantity": 300,
"price": 41.8,
"orders": 1
},
{
"quantity": 300,
"price": 41.9,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|139980",
"symbol": "VOLTAS25MAY1280PE",
"last_price": 40.7,
"volume": 157800,
"average_price": 44.15,
"oi": 204000,
"net_change": -26.85,
"total_buy_quantity": 27000,
"total_sell_quantity": 39600,
"lower_circuit_limit": 15.8,
"upper_circuit_limit": 119.3,
"last_trade_time": "1747043973728",
"oi_day_high": 205200,
"oi_day_low": 179400
},
"NSE_FO:CUMMINSIND25MAY2950PE": {
"ohlc": {
"open": 158.6,
"high": 158.6,
"low": 121.95,
"close": 132.95
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 131.4,
"orders": 2
},
{
"quantity": 450,
"price": 130.2,
"orders": 2
},
{
"quantity": 150,
"price": 130.15,
"orders": 1
},
{
"quantity": 300,
"price": 130.05,
"orders": 1
},
{
"quantity": 300,
"price": 128.05,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 132.65,
"orders": 1
},
{
"quantity": 150,
"price": 132.8,
"orders": 1
},
{
"quantity": 150,
"price": 132.9,
"orders": 1
},
{
"quantity": 150,
"price": 132.95,
"orders": 1
},
{
"quantity": 150,
"price": 133.5,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|83869",
"symbol": "CUMMINSIND25MAY2950PE",
"last_price": 132.95,
"volume": 12000,
"average_price": 141.92,
"oi": 34950,
"net_change": -105.15,
"total_buy_quantity": 13500,
"total_sell_quantity": 24150,
"lower_circuit_limit": 22.55,
"upper_circuit_limit": 374.2,
"last_trade_time": "1747043821087",
"oi_day_high": 34950,
"oi_day_low": 32700
},
"NSE_FO:CROMPTON25MAY345CE": {
"ohlc": {
"open": 7.9,
"high": 9.35,
"low": 6.15,
"close": 9.05
},
"depth": {
"buy": [
{
"quantity": 3600,
"price": 8.9,
"orders": 2
},
{
"quantity": 1800,
"price": 8.85,
"orders": 1
},
{
"quantity": 3600,
"price": 8.8,
"orders": 2
},
{
"quantity": 1800,
"price": 8.75,
"orders": 1
},
{
"quantity": 1800,
"price": 8.7,
"orders": 1
}
],
"sell": [
{
"quantity": 3600,
"price": 9.05,
"orders": 2
},
{
"quantity": 3600,
"price": 9.1,
"orders": 2
},
{
"quantity": 5400,
"price": 9.15,
"orders": 2
},
{
"quantity": 1800,
"price": 9.2,
"orders": 1
},
{
"quantity": 1800,
"price": 9.25,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|83356",
"symbol": "CROMPTON25MAY345CE",
"last_price": 9.05,
"volume": 142200,
"average_price": 7.7,
"oi": 252000,
"net_change": 3.15,
"total_buy_quantity": 293400,
"total_sell_quantity": 343800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.9,
"last_trade_time": "1747043986214",
"oi_day_high": 275400,
"oi_day_low": 246600
},
"NSE_FO:AARTIIND25MAY440CE": {
"ohlc": {
"open": 30.15,
"high": 37,
"low": 26.75,
"close": 34.55
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 34.15,
"orders": 1
},
{
"quantity": 1000,
"price": 34.1,
"orders": 1
},
{
"quantity": 1000,
"price": 33.9,
"orders": 1
},
{
"quantity": 4000,
"price": 33.7,
"orders": 2
},
{
"quantity": 4000,
"price": 33,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 34.75,
"orders": 1
},
{
"quantity": 1000,
"price": 34.8,
"orders": 1
},
{
"quantity": 1000,
"price": 34.9,
"orders": 1
},
{
"quantity": 1000,
"price": 35,
"orders": 1
},
{
"quantity": 3000,
"price": 35.65,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|63460",
"symbol": "AARTIIND25MAY440CE",
"last_price": 34.55,
"volume": 108000,
"average_price": 32.35,
"oi": 365000,
"net_change": 7.8,
"total_buy_quantity": 121000,
"total_sell_quantity": 151000,
"lower_circuit_limit": 5.75,
"upper_circuit_limit": 47.75,
"last_trade_time": "1747043945470",
"oi_day_high": 380000,
"oi_day_low": 365000
},
"NSE_FO:RAMCOCEM25MAY990PE": {
"ohlc": {
"open": 37.7,
"high": 37.7,
"low": 37.7,
"close": 37.7
},
"depth": {
"buy": [
{
"quantity": 850,
"price": 35.4,
"orders": 1
},
{
"quantity": 3400,
"price": 35.35,
"orders": 1
},
{
"quantity": 2550,
"price": 34.75,
"orders": 1
},
{
"quantity": 4250,
"price": 34.05,
"orders": 1
},
{
"quantity": 8500,
"price": 32.7,
"orders": 1
}
],
"sell": [
{
"quantity": 2550,
"price": 54.3,
"orders": 1
},
{
"quantity": 850,
"price": 54.35,
"orders": 1
},
{
"quantity": 2550,
"price": 54.6,
"orders": 1
},
{
"quantity": 3400,
"price": 60.35,
"orders": 1
},
{
"quantity": 4250,
"price": 60.65,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|134003",
"symbol": "RAMCOCEM25MAY990PE",
"last_price": 37.7,
"volume": 0,
"average_price": 0,
"oi": 850,
"net_change": 0,
"total_buy_quantity": 28050,
"total_sell_quantity": 30600,
"lower_circuit_limit": 22.25,
"upper_circuit_limit": 91.25,
"last_trade_time": "1745296233000",
"oi_day_high": 0,
"oi_day_low": 0
},
"NSE_FO:MARICO25MAY720PE": {
"ohlc": {
"open": 12.25,
"high": 12.25,
"low": 7.45,
"close": 7.7
},
"depth": {
"buy": [
{
"quantity": 1200,
"price": 7.6,
"orders": 1
},
{
"quantity": 1200,
"price": 7.55,
"orders": 1
},
{
"quantity": 6000,
"price": 7.5,
"orders": 5
},
{
"quantity": 4800,
"price": 7.45,
"orders": 3
},
{
"quantity": 2400,
"price": 7.4,
"orders": 2
}
],
"sell": [
{
"quantity": 1200,
"price": 7.75,
"orders": 1
},
{
"quantity": 1200,
"price": 7.8,
"orders": 1
},
{
"quantity": 2400,
"price": 7.85,
"orders": 2
},
{
"quantity": 2400,
"price": 7.9,
"orders": 2
},
{
"quantity": 2400,
"price": 7.95,
"orders": 2
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|104183",
"symbol": "MARICO25MAY720PE",
"last_price": 7.7,
"volume": 501600,
"average_price": 9.71,
"oi": 402000,
"net_change": -9,
"total_buy_quantity": 537600,
"total_sell_quantity": 181200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 36.7,
"last_trade_time": "1747043981738",
"oi_day_high": 428400,
"oi_day_low": 394800
},
"NSE_FO:AXISBANK25MAY1210PE": {
"ohlc": {
"open": 29.05,
"high": 31.4,
"low": 22.05,
"close": 22.7
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 22.7,
"orders": 1
},
{
"quantity": 1250,
"price": 22.65,
"orders": 2
},
{
"quantity": 1250,
"price": 22.55,
"orders": 1
},
{
"quantity": 1250,
"price": 22.5,
"orders": 1
},
{
"quantity": 1875,
"price": 22.45,
"orders": 2
}
],
"sell": [
{
"quantity": 625,
"price": 22.9,
"orders": 1
},
{
"quantity": 1875,
"price": 23,
"orders": 2
},
{
"quantity": 1250,
"price": 23.05,
"orders": 1
},
{
"quantity": 1250,
"price": 23.1,
"orders": 1
},
{
"quantity": 1875,
"price": 23.15,
"orders": 2
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|70941",
"symbol": "AXISBANK25MAY1210PE",
"last_price": 22.7,
"volume": 795000,
"average_price": 26.68,
"oi": 272500,
"net_change": -39.05,
"total_buy_quantity": 95625,
"total_sell_quantity": 99375,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 101.6,
"last_trade_time": "1747043996535",
"oi_day_high": 272500,
"oi_day_low": 215000
},
"NSE_FO:SRF25MAY3050PE": {
"ohlc": {
"open": 110.85,
"high": 162.45,
"low": 75.9,
"close": 123.3
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 106.55,
"orders": 1
},
{
"quantity": 375,
"price": 106.5,
"orders": 1
},
{
"quantity": 375,
"price": 106.4,
"orders": 1
},
{
"quantity": 375,
"price": 105.8,
"orders": 1
},
{
"quantity": 375,
"price": 101.5,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 122.15,
"orders": 1
},
{
"quantity": 375,
"price": 122.2,
"orders": 1
},
{
"quantity": 375,
"price": 122.55,
"orders": 1
},
{
"quantity": 750,
"price": 127.95,
"orders": 1
},
{
"quantity": 750,
"price": 128,
"orders": 2
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|139438",
"symbol": "SRF25MAY3050PE",
"last_price": 123.3,
"volume": 558000,
"average_price": 112.89,
"oi": 119625,
"net_change": -11.05,
"total_buy_quantity": 22500,
"total_sell_quantity": 24750,
"lower_circuit_limit": 41.15,
"upper_circuit_limit": 227.55,
"last_trade_time": "1747043995898",
"oi_day_high": 119625,
"oi_day_low": 52125
},
"NSE_FO:APOLLOTYRE25MAY470PE": {
"ohlc": {
"open": 14.8,
"high": 16,
"low": 12,
"close": 13.3
},
"depth": {
"buy": [
{
"quantity": 1700,
"price": 12.95,
"orders": 1
},
{
"quantity": 1700,
"price": 12.9,
"orders": 1
},
{
"quantity": 1700,
"price": 12.85,
"orders": 1
},
{
"quantity": 1700,
"price": 12.8,
"orders": 1
},
{
"quantity": 1700,
"price": 12.75,
"orders": 1
}
],
"sell": [
{
"quantity": 3400,
"price": 13.4,
"orders": 2
},
{
"quantity": 1700,
"price": 13.55,
"orders": 1
},
{
"quantity": 1700,
"price": 13.6,
"orders": 1
},
{
"quantity": 1700,
"price": 13.8,
"orders": 1
},
{
"quantity": 1700,
"price": 14.05,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|68711",
"symbol": "APOLLOTYRE25MAY470PE",
"last_price": 13.3,
"volume": 572900,
"average_price": 13.54,
"oi": 493000,
"net_change": -6,
"total_buy_quantity": 260100,
"total_sell_quantity": 209100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 39.3,
"last_trade_time": "1747043994230",
"oi_day_high": 501500,
"oi_day_low": 404600
},
"NSE_FO:SHRIRAMFIN25MAY700CE": {
"ohlc": {
"open": 3,
"high": 5.35,
"low": 2.4,
"close": 4.6
},
"depth": {
"buy": [
{
"quantity": 5250,
"price": 4.55,
"orders": 4
},
{
"quantity": 7500,
"price": 4.5,
"orders": 7
},
{
"quantity": 12000,
"price": 4.45,
"orders": 10
},
{
"quantity": 12750,
"price": 4.4,
"orders": 10
},
{
"quantity": 30000,
"price": 4.35,
"orders": 8
}
],
"sell": [
{
"quantity": 5250,
"price": 4.6,
"orders": 1
},
{
"quantity": 2250,
"price": 4.65,
"orders": 3
},
{
"quantity": 6000,
"price": 4.7,
"orders": 5
},
{
"quantity": 6000,
"price": 4.75,
"orders": 4
},
{
"quantity": 6750,
"price": 4.8,
"orders": 5
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|122656",
"symbol": "SHRIRAMFIN25MAY700CE",
"last_price": 4.6,
"volume": 2464500,
"average_price": 4.03,
"oi": 2541000,
"net_change": 2.5,
"total_buy_quantity": 501750,
"total_sell_quantity": 440250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.1,
"last_trade_time": "1747043999848",
"oi_day_high": 3001500,
"oi_day_low": 2541000
},
"NSE_FO:COALINDIA25MAY400PE": {
"ohlc": {
"open": 15.15,
"high": 15.15,
"low": 9,
"close": 9.4
},
"depth": {
"buy": [
{
"quantity": 3150,
"price": 9.3,
"orders": 3
},
{
"quantity": 2100,
"price": 9.25,
"orders": 2
},
{
"quantity": 4200,
"price": 9.2,
"orders": 4
},
{
"quantity": 6300,
"price": 9.15,
"orders": 2
},
{
"quantity": 1050,
"price": 9.1,
"orders": 1
}
],
"sell": [
{
"quantity": 1050,
"price": 9.45,
"orders": 1
},
{
"quantity": 3150,
"price": 9.5,
"orders": 3
},
{
"quantity": 3150,
"price": 9.55,
"orders": 3
},
{
"quantity": 2100,
"price": 9.6,
"orders": 2
},
{
"quantity": 1050,
"price": 9.65,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|75298",
"symbol": "COALINDIA25MAY400PE",
"last_price": 9.4,
"volume": 1851150,
"average_price": 10.86,
"oi": 1440600,
"net_change": -11.55,
"total_buy_quantity": 107100,
"total_sell_quantity": 174300,
"lower_circuit_limit": 0.95,
"upper_circuit_limit": 40.95,
"last_trade_time": "1747043938558",
"oi_day_high": 1663200,
"oi_day_low": 1433250
},
"NSE_FO:EXIDEIND25MAY380CE": {
"ohlc": {
"open": 8.5,
"high": 11.25,
"low": 6.3,
"close": 10.6
},
"depth": {
"buy": [
{
"quantity": 3600,
"price": 10.7,
"orders": 2
},
{
"quantity": 1800,
"price": 10.65,
"orders": 1
},
{
"quantity": 7200,
"price": 10.6,
"orders": 4
},
{
"quantity": 5400,
"price": 10.55,
"orders": 2
},
{
"quantity": 1800,
"price": 10.5,
"orders": 1
}
],
"sell": [
{
"quantity": 3600,
"price": 10.85,
"orders": 2
},
{
"quantity": 3600,
"price": 10.9,
"orders": 2
},
{
"quantity": 7200,
"price": 10.95,
"orders": 4
},
{
"quantity": 1800,
"price": 11,
"orders": 1
},
{
"quantity": 9000,
"price": 11.05,
"orders": 4
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|82125",
"symbol": "EXIDEIND25MAY380CE",
"last_price": 10.6,
"volume": 2916000,
"average_price": 9.32,
"oi": 2253600,
"net_change": 5.15,
"total_buy_quantity": 450000,
"total_sell_quantity": 451800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.2,
"last_trade_time": "1747043986606",
"oi_day_high": 2428200,
"oi_day_low": 2248200
},
"NSE_FO:CYIENT25MAY1240PE": {
"ohlc": {
"open": 57.1,
"high": 57.1,
"low": 26.35,
"close": 30.6
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 29.7,
"orders": 1
},
{
"quantity": 300,
"price": 29.65,
"orders": 1
},
{
"quantity": 300,
"price": 29.6,
"orders": 1
},
{
"quantity": 600,
"price": 29.5,
"orders": 2
},
{
"quantity": 600,
"price": 29.45,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 30.55,
"orders": 1
},
{
"quantity": 600,
"price": 30.6,
"orders": 1
},
{
"quantity": 900,
"price": 30.85,
"orders": 1
},
{
"quantity": 900,
"price": 31.05,
"orders": 1
},
{
"quantity": 300,
"price": 31.1,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|77665",
"symbol": "CYIENT25MAY1240PE",
"last_price": 30.6,
"volume": 110700,
"average_price": 33.35,
"oi": 50700,
"net_change": -50.55,
"total_buy_quantity": 57000,
"total_sell_quantity": 62700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 142.3,
"last_trade_time": "1747043987289",
"oi_day_high": 55200,
"oi_day_low": 37200
},
"NSE_FO:ATGL25MAY620PE": {
"ohlc": {
"open": 25.45,
"high": 27.3,
"low": 16.25,
"close": 16.5
},
"depth": {
"buy": [
{
"quantity": 1550,
"price": 16.15,
"orders": 2
},
{
"quantity": 775,
"price": 16.1,
"orders": 1
},
{
"quantity": 1550,
"price": 16.05,
"orders": 1
},
{
"quantity": 775,
"price": 15.85,
"orders": 1
},
{
"quantity": 1550,
"price": 15.55,
"orders": 1
}
],
"sell": [
{
"quantity": 775,
"price": 16.45,
"orders": 1
},
{
"quantity": 775,
"price": 16.5,
"orders": 1
},
{
"quantity": 775,
"price": 16.7,
"orders": 1
},
{
"quantity": 775,
"price": 16.95,
"orders": 1
},
{
"quantity": 775,
"price": 17,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|68172",
"symbol": "ATGL25MAY620PE",
"last_price": 16.5,
"volume": 269700,
"average_price": 18.54,
"oi": 182900,
"net_change": -22.65,
"total_buy_quantity": 156550,
"total_sell_quantity": 142600,
"lower_circuit_limit": 7.3,
"upper_circuit_limit": 71,
"last_trade_time": "1747043997205",
"oi_day_high": 182900,
"oi_day_low": 97650
},
"NSE_FO:TECHM25MAY1440PE": {
"ohlc": {
"open": 14.35,
"high": 14.35,
"low": 5.35,
"close": 5.55
},
"depth": {
"buy": [
{
"quantity": 1200,
"price": 5.45,
"orders": 2
},
{
"quantity": 600,
"price": 5.35,
"orders": 1
},
{
"quantity": 1200,
"price": 5.3,
"orders": 2
},
{
"quantity": 600,
"price": 5.25,
"orders": 1
},
{
"quantity": 600,
"price": 5.15,
"orders": 1
}
],
"sell": [
{
"quantity": 1200,
"price": 5.6,
"orders": 2
},
{
"quantity": 600,
"price": 5.65,
"orders": 1
},
{
"quantity": 1200,
"price": 5.7,
"orders": 2
},
{
"quantity": 4800,
"price": 5.75,
"orders": 3
},
{
"quantity": 600,
"price": 5.8,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|132320",
"symbol": "TECHM25MAY1440PE",
"last_price": 5.55,
"volume": 360600,
"average_price": 7.92,
"oi": 181800,
"net_change": -18.05,
"total_buy_quantity": 271800,
"total_sell_quantity": 90000,
"lower_circuit_limit": 1.2,
"upper_circuit_limit": 44.95,
"last_trade_time": "1747043999797",
"oi_day_high": 183000,
"oi_day_low": 161400
},
"NSE_FO:SONACOMS25MAY470PE": {
"ohlc": {
"open": 5.15,
"high": 5.8,
"low": 4.2,
"close": 4.3
},
"depth": {
"buy": [
{
"quantity": 775,
"price": 4.7,
"orders": 1
},
{
"quantity": 2325,
"price": 4.65,
"orders": 2
},
{
"quantity": 1550,
"price": 4.6,
"orders": 2
},
{
"quantity": 2325,
"price": 4.55,
"orders": 2
},
{
"quantity": 775,
"price": 4.5,
"orders": 1
}
],
"sell": [
{
"quantity": 2325,
"price": 4.9,
"orders": 3
},
{
"quantity": 775,
"price": 4.95,
"orders": 1
},
{
"quantity": 1550,
"price": 5,
"orders": 2
},
{
"quantity": 2325,
"price": 5.05,
"orders": 2
},
{
"quantity": 775,
"price": 5.1,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|139022",
"symbol": "SONACOMS25MAY470PE",
"last_price": 4.3,
"volume": 55025,
"average_price": 4.93,
"oi": 142600,
"net_change": -6.5,
"total_buy_quantity": 258075,
"total_sell_quantity": 158100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.8,
"last_trade_time": "1747042030237",
"oi_day_high": 142600,
"oi_day_low": 139500
},
"NSE_FO:ASIANPAINT25MAY2460PE": {
"ohlc": {
"open": 104.55,
"high": 121.7,
"low": 93.65,
"close": 121.7
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 121.9,
"orders": 1
},
{
"quantity": 200,
"price": 121.85,
"orders": 1
},
{
"quantity": 200,
"price": 121.7,
"orders": 1
},
{
"quantity": 200,
"price": 121.65,
"orders": 1
},
{
"quantity": 200,
"price": 119.15,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 125.85,
"orders": 2
},
{
"quantity": 200,
"price": 125.9,
"orders": 1
},
{
"quantity": 400,
"price": 125.95,
"orders": 1
},
{
"quantity": 200,
"price": 126.6,
"orders": 1
},
{
"quantity": 200,
"price": 127.6,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|68940",
"symbol": "ASIANPAINT25MAY2460PE",
"last_price": 121.7,
"volume": 38400,
"average_price": 104.06,
"oi": 66400,
"net_change": -48.3,
"total_buy_quantity": 26200,
"total_sell_quantity": 22600,
"lower_circuit_limit": 44.3,
"upper_circuit_limit": 249.6,
"last_trade_time": "1747043988050",
"oi_day_high": 78600,
"oi_day_low": 66400
},
"NSE_FO:GRANULES25MAY480CE": {
"ohlc": {
"open": 4.5,
"high": 10.65,
"low": 3.6,
"close": 9.5
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 10.05,
"orders": 1
},
{
"quantity": 1000,
"price": 10,
"orders": 1
},
{
"quantity": 2000,
"price": 9.95,
"orders": 1
},
{
"quantity": 3000,
"price": 9.65,
"orders": 2
},
{
"quantity": 1000,
"price": 9.6,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 10.3,
"orders": 1
},
{
"quantity": 1000,
"price": 10.35,
"orders": 1
},
{
"quantity": 2000,
"price": 10.45,
"orders": 1
},
{
"quantity": 1000,
"price": 10.5,
"orders": 1
},
{
"quantity": 1000,
"price": 10.65,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|84329",
"symbol": "GRANULES25MAY480CE",
"last_price": 9.5,
"volume": 684000,
"average_price": 7.2,
"oi": 482000,
"net_change": 4,
"total_buy_quantity": 329000,
"total_sell_quantity": 200000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.5,
"last_trade_time": "1747043824427",
"oi_day_high": 500000,
"oi_day_low": 442000
},
"NSE_FO:BANKINDIA25MAY119PE": {
"ohlc": {
"open": 9.35,
"high": 10.7,
"low": 9.35,
"close": 9.6
},
"depth": {
"buy": [
{
"quantity": 14475,
"price": 9.65,
"orders": 2
},
{
"quantity": 4825,
"price": 9.6,
"orders": 1
},
{
"quantity": 14475,
"price": 9.55,
"orders": 2
},
{
"quantity": 4825,
"price": 9.5,
"orders": 1
},
{
"quantity": 14475,
"price": 9.45,
"orders": 2
}
],
"sell": [
{
"quantity": 4825,
"price": 9.9,
"orders": 1
},
{
"quantity": 4825,
"price": 9.95,
"orders": 1
},
{
"quantity": 4825,
"price": 10.1,
"orders": 1
},
{
"quantity": 4825,
"price": 10.2,
"orders": 1
},
{
"quantity": 4825,
"price": 10.25,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|74052",
"symbol": "BANKINDIA25MAY119PE",
"last_price": 9.6,
"volume": 43425,
"average_price": 9.9,
"oi": 130275,
"net_change": -0.95,
"total_buy_quantity": 468025,
"total_sell_quantity": 405300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.55,
"last_trade_time": "1747043708071",
"oi_day_high": 139925,
"oi_day_low": 130275
},
"NSE_FO:VBL25MAY530CE": {
"ohlc": {
"open": 7.45,
"high": 9.55,
"low": 5.95,
"close": 9.3
},
"depth": {
"buy": [
{
"quantity": 1750,
"price": 9.2,
"orders": 2
},
{
"quantity": 3500,
"price": 9.15,
"orders": 4
},
{
"quantity": 2625,
"price": 9.1,
"orders": 3
},
{
"quantity": 3500,
"price": 9.05,
"orders": 3
},
{
"quantity": 2625,
"price": 9,
"orders": 3
}
],
"sell": [
{
"quantity": 1750,
"price": 9.4,
"orders": 2
},
{
"quantity": 2625,
"price": 9.45,
"orders": 3
},
{
"quantity": 2625,
"price": 9.5,
"orders": 3
},
{
"quantity": 2625,
"price": 9.55,
"orders": 2
},
{
"quantity": 875,
"price": 9.6,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|145747",
"symbol": "VBL25MAY530CE",
"last_price": 9.3,
"volume": 1962625,
"average_price": 7.96,
"oi": 1240750,
"net_change": 3.65,
"total_buy_quantity": 191625,
"total_sell_quantity": 206500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.65,
"last_trade_time": "1747043959590",
"oi_day_high": 1241625,
"oi_day_low": 865375
},
"NSE_FO:INFY25MAY1480PE": {
"ohlc": {
"open": 19.6,
"high": 19.65,
"low": 4.2,
"close": 4.4
},
"depth": {
"buy": [
{
"quantity": 1600,
"price": 4.4,
"orders": 4
},
{
"quantity": 2800,
"price": 4.35,
"orders": 6
},
{
"quantity": 6800,
"price": 4.3,
"orders": 6
},
{
"quantity": 3200,
"price": 4.25,
"orders": 5
},
{
"quantity": 1200,
"price": 4.2,
"orders": 2
}
],
"sell": [
{
"quantity": 4800,
"price": 4.5,
"orders": 6
},
{
"quantity": 6800,
"price": 4.55,
"orders": 9
},
{
"quantity": 6800,
"price": 4.6,
"orders": 7
},
{
"quantity": 5600,
"price": 4.65,
"orders": 7
},
{
"quantity": 4800,
"price": 4.7,
"orders": 5
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|95140",
"symbol": "INFY25MAY1480PE",
"last_price": 4.4,
"volume": 2125600,
"average_price": 8.35,
"oi": 546000,
"net_change": -20.95,
"total_buy_quantity": 471200,
"total_sell_quantity": 139200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 50.85,
"last_trade_time": "1747043976016",
"oi_day_high": 811600,
"oi_day_low": 546000
},
"NSE_FO:FEDERALBNK25MAY202.5PE": {
"ohlc": {
"open": 11.65,
"high": 11.95,
"low": 9.05,
"close": 9.25
},
"depth": {
"buy": [
{
"quantity": 5000,
"price": 9.05,
"orders": 1
},
{
"quantity": 10000,
"price": 9,
"orders": 2
},
{
"quantity": 20000,
"price": 8.9,
"orders": 1
},
{
"quantity": 25000,
"price": 8.75,
"orders": 2
},
{
"quantity": 10000,
"price": 8.6,
"orders": 2
}
],
"sell": [
{
"quantity": 5000,
"price": 9.2,
"orders": 1
},
{
"quantity": 10000,
"price": 9.25,
"orders": 1
},
{
"quantity": 5000,
"price": 9.4,
"orders": 1
},
{
"quantity": 40000,
"price": 9.5,
"orders": 2
},
{
"quantity": 15000,
"price": 9.85,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|88994",
"symbol": "FEDERALBNK25MAY202.5PE",
"last_price": 9.25,
"volume": 300000,
"average_price": 10.05,
"oi": 620000,
"net_change": -6.8,
"total_buy_quantity": 505000,
"total_sell_quantity": 490000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 36.05,
"last_trade_time": "1747043200920",
"oi_day_high": 645000,
"oi_day_low": 605000
},
"NSE_FO:CAMS25MAY4050PE": {
"ohlc": {
"open": 499.95,
"high": 499.95,
"low": 442.65,
"close": 447.05
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 374.2,
"orders": 1
},
{
"quantity": 125,
"price": 374.15,
"orders": 1
},
{
"quantity": 125,
"price": 374.1,
"orders": 1
},
{
"quantity": 250,
"price": 374.05,
"orders": 1
},
{
"quantity": 250,
"price": 368.55,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 386.45,
"orders": 1
},
{
"quantity": 250,
"price": 386.5,
"orders": 1
},
{
"quantity": 250,
"price": 395.95,
"orders": 1
},
{
"quantity": 250,
"price": 401.45,
"orders": 1
},
{
"quantity": 1250,
"price": 403.85,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|78659",
"symbol": "CAMS25MAY4050PE",
"last_price": 447.05,
"volume": 3000,
"average_price": 467.68,
"oi": 2375,
"net_change": 101.45,
"total_buy_quantity": 9500,
"total_sell_quantity": 11000,
"lower_circuit_limit": 151.1,
"upper_circuit_limit": 812.9,
"last_trade_time": "1747021816393",
"oi_day_high": 3500,
"oi_day_low": 2250
},
"NSE_FO:POLYCAB25MAY5500CE": {
"ohlc": {
"open": 490.2,
"high": 560,
"low": 465.5,
"close": 550.45
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 535,
"orders": 1
},
{
"quantity": 125,
"price": 534.95,
"orders": 1
},
{
"quantity": 125,
"price": 530.15,
"orders": 1
},
{
"quantity": 125,
"price": 530.1,
"orders": 1
},
{
"quantity": 250,
"price": 530.05,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 545.4,
"orders": 1
},
{
"quantity": 125,
"price": 545.45,
"orders": 1
},
{
"quantity": 125,
"price": 554.85,
"orders": 1
},
{
"quantity": 500,
"price": 560.9,
"orders": 1
},
{
"quantity": 125,
"price": 564.55,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|131657",
"symbol": "POLYCAB25MAY5500CE",
"last_price": 550.45,
"volume": 3125,
"average_price": 520.12,
"oi": 54500,
"net_change": 173.35,
"total_buy_quantity": 12750,
"total_sell_quantity": 5125,
"lower_circuit_limit": 64.95,
"upper_circuit_limit": 689.25,
"last_trade_time": "1747043763450",
"oi_day_high": 56500,
"oi_day_low": 54500
},
"NSE_FO:BOSCHLTD25MAY28500PE": {
"ohlc": {
"open": 442.25,
"high": 442.25,
"low": 442.25,
"close": 442.25
},
"depth": {
"buy": [
{
"quantity": 25,
"price": 80.05,
"orders": 1
},
{
"quantity": 50,
"price": 80,
"orders": 1
},
{
"quantity": 125,
"price": 14.25,
"orders": 2
},
{
"quantity": 900,
"price": 5.15,
"orders": 2
},
{
"quantity": 125,
"price": 0.05,
"orders": 1
}
],
"sell": [
{
"quantity": 25,
"price": 269.45,
"orders": 1
},
{
"quantity": 750,
"price": 269.5,
"orders": 1
},
{
"quantity": 125,
"price": 338.3,
"orders": 1
},
{
"quantity": 250,
"price": 383.65,
"orders": 1
},
{
"quantity": 100,
"price": 434.65,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|76086",
"symbol": "BOSCHLTD25MAY28500PE",
"last_price": 442.25,
"volume": 0,
"average_price": 0,
"oi": 1400,
"net_change": 0,
"total_buy_quantity": 1225,
"total_sell_quantity": 1500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 705.7,
"last_trade_time": "1746765754000",
"oi_day_high": 1425,
"oi_day_low": 1400
},
"NSE_FO:HAL25MAY4300CE": {
"ohlc": {
"open": 338.55,
"high": 341,
"low": 255.7,
"close": 271.9
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 272,
"orders": 2
},
{
"quantity": 150,
"price": 271.95,
"orders": 1
},
{
"quantity": 150,
"price": 270.3,
"orders": 1
},
{
"quantity": 450,
"price": 269.55,
"orders": 2
},
{
"quantity": 300,
"price": 269.35,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 273,
"orders": 1
},
{
"quantity": 150,
"price": 273.9,
"orders": 1
},
{
"quantity": 150,
"price": 274.4,
"orders": 1
},
{
"quantity": 300,
"price": 274.45,
"orders": 1
},
{
"quantity": 150,
"price": 275.55,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|85703",
"symbol": "HAL25MAY4300CE",
"last_price": 271.9,
"volume": 82500,
"average_price": 277.22,
"oi": 157050,
"net_change": -54.55,
"total_buy_quantity": 9600,
"total_sell_quantity": 21600,
"lower_circuit_limit": 94.95,
"upper_circuit_limit": 557.95,
"last_trade_time": "1747043991725",
"oi_day_high": 162600,
"oi_day_low": 155700
},
"NSE_FO:COFORGE25MAY7300PE": {
"ohlc": {
"open": 61.95,
"high": 75.25,
"low": 33.65,
"close": 34.7
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 34.35,
"orders": 1
},
{
"quantity": 525,
"price": 34.3,
"orders": 2
},
{
"quantity": 75,
"price": 34.25,
"orders": 1
},
{
"quantity": 75,
"price": 34.2,
"orders": 1
},
{
"quantity": 75,
"price": 34.1,
"orders": 1
}
],
"sell": [
{
"quantity": 225,
"price": 35.05,
"orders": 3
},
{
"quantity": 75,
"price": 35.15,
"orders": 1
},
{
"quantity": 75,
"price": 35.25,
"orders": 1
},
{
"quantity": 75,
"price": 35.3,
"orders": 1
},
{
"quantity": 75,
"price": 36.2,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|82051",
"symbol": "COFORGE25MAY7300PE",
"last_price": 34.7,
"volume": 122625,
"average_price": 47,
"oi": 57975,
"net_change": -114.85,
"total_buy_quantity": 23775,
"total_sell_quantity": 11550,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 302.55,
"last_trade_time": "1747043962072",
"oi_day_high": 76950,
"oi_day_low": 57975
},
"NSE_FO:INOXWIND25MAY180PE": {
"ohlc": {
"open": 16.25,
"high": 16.45,
"low": 15.7,
"close": 15.95
},
"depth": {
"buy": [
{
"quantity": 3225,
"price": 13,
"orders": 1
},
{
"quantity": 6450,
"price": 12.95,
"orders": 1
},
{
"quantity": 32250,
"price": 12.4,
"orders": 1
},
{
"quantity": 22575,
"price": 12.35,
"orders": 2
},
{
"quantity": 48375,
"price": 12.25,
"orders": 2
}
],
"sell": [
{
"quantity": 3225,
"price": 14.1,
"orders": 1
},
{
"quantity": 3225,
"price": 14.15,
"orders": 1
},
{
"quantity": 3225,
"price": 14.25,
"orders": 1
},
{
"quantity": 3225,
"price": 14.45,
"orders": 1
},
{
"quantity": 9675,
"price": 14.7,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|106102",
"symbol": "INOXWIND25MAY180PE",
"last_price": 15.95,
"volume": 19350,
"average_price": 16.2,
"oi": 406350,
"net_change": -9.05,
"total_buy_quantity": 222525,
"total_sell_quantity": 274125,
"lower_circuit_limit": 3.55,
"upper_circuit_limit": 45,
"last_trade_time": "1747029210030",
"oi_day_high": 406350,
"oi_day_low": 403125
},
"NSE_FO:SIEMENS25MAY2900PE": {
"ohlc": {
"open": 120,
"high": 151.45,
"low": 89.9,
"close": 123
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 120.15,
"orders": 1
},
{
"quantity": 75,
"price": 120.1,
"orders": 1
},
{
"quantity": 75,
"price": 120.05,
"orders": 1
},
{
"quantity": 75,
"price": 115.05,
"orders": 1
},
{
"quantity": 375,
"price": 115,
"orders": 2
}
],
"sell": [
{
"quantity": 150,
"price": 123.8,
"orders": 2
},
{
"quantity": 75,
"price": 123.85,
"orders": 1
},
{
"quantity": 150,
"price": 123.9,
"orders": 2
},
{
"quantity": 150,
"price": 123.95,
"orders": 1
},
{
"quantity": 75,
"price": 124.9,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|41423",
"symbol": "SIEMENS25MAY2900PE",
"last_price": 123,
"volume": 230700,
"average_price": 118.04,
"oi": 157350,
"net_change": -35.4,
"total_buy_quantity": 8775,
"total_sell_quantity": 12900,
"lower_circuit_limit": 49.6,
"upper_circuit_limit": 267.2,
"last_trade_time": "1747043994134",
"oi_day_high": 157425,
"oi_day_low": 115650
},
"NSE_FO:WIPRO25MAY242.5PE": {
"ohlc": {
"open": 4.6,
"high": 4.7,
"low": 1.2,
"close": 1.3
},
"depth": {
"buy": [
{
"quantity": 39000,
"price": 1.25,
"orders": 7
},
{
"quantity": 66000,
"price": 1.2,
"orders": 11
},
{
"quantity": 78000,
"price": 1.15,
"orders": 7
},
{
"quantity": 42000,
"price": 1.1,
"orders": 4
},
{
"quantity": 54000,
"price": 1.05,
"orders": 4
}
],
"sell": [
{
"quantity": 18000,
"price": 1.3,
"orders": 5
},
{
"quantity": 63000,
"price": 1.35,
"orders": 9
},
{
"quantity": 54000,
"price": 1.4,
"orders": 7
},
{
"quantity": 24000,
"price": 1.45,
"orders": 5
},
{
"quantity": 18000,
"price": 1.5,
"orders": 4
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|146130",
"symbol": "WIPRO25MAY242.5PE",
"last_price": 1.3,
"volume": 6429000,
"average_price": 2.16,
"oi": 1461000,
"net_change": -5.4,
"total_buy_quantity": 690000,
"total_sell_quantity": 939000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.7,
"last_trade_time": "1747043852043",
"oi_day_high": 1533000,
"oi_day_low": 1248000
},
"NSE_FO:JSWENERGY25MAY500PE": {
"ohlc": {
"open": 30.4,
"high": 33.65,
"low": 28.2,
"close": 28.6
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 28.55,
"orders": 1
},
{
"quantity": 750,
"price": 28.5,
"orders": 1
},
{
"quantity": 2250,
"price": 28.45,
"orders": 2
},
{
"quantity": 1500,
"price": 28.4,
"orders": 2
},
{
"quantity": 1500,
"price": 28.1,
"orders": 2
}
],
"sell": [
{
"quantity": 750,
"price": 28.95,
"orders": 1
},
{
"quantity": 750,
"price": 29.05,
"orders": 1
},
{
"quantity": 750,
"price": 29.1,
"orders": 1
},
{
"quantity": 750,
"price": 29.15,
"orders": 1
},
{
"quantity": 750,
"price": 29.5,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|98579",
"symbol": "JSWENERGY25MAY500PE",
"last_price": 28.6,
"volume": 208500,
"average_price": 31.22,
"oi": 351000,
"net_change": -17.75,
"total_buy_quantity": 62250,
"total_sell_quantity": 103500,
"lower_circuit_limit": 18.15,
"upper_circuit_limit": 74.55,
"last_trade_time": "1747043973007",
"oi_day_high": 427500,
"oi_day_low": 351000
},
"NSE_FO:NHPC25MAY89PE": {
"ohlc": {
"open": 7.45,
"high": 7.45,
"low": 7.45,
"close": 7.45
},
"depth": {
"buy": [
{
"quantity": 6400,
"price": 6.6,
"orders": 1
},
{
"quantity": 12800,
"price": 6.55,
"orders": 1
},
{
"quantity": 64000,
"price": 6.35,
"orders": 1
},
{
"quantity": 44800,
"price": 6.3,
"orders": 2
},
{
"quantity": 64000,
"price": 6.2,
"orders": 1
}
],
"sell": [
{
"quantity": 6400,
"price": 6.8,
"orders": 1
},
{
"quantity": 6400,
"price": 6.85,
"orders": 1
},
{
"quantity": 6400,
"price": 6.95,
"orders": 1
},
{
"quantity": 19200,
"price": 7.1,
"orders": 1
},
{
"quantity": 32000,
"price": 7.85,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|123707",
"symbol": "NHPC25MAY89PE",
"last_price": 7.45,
"volume": 6400,
"average_price": 7.45,
"oi": 172800,
"net_change": -4.05,
"total_buy_quantity": 505600,
"total_sell_quantity": 492800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.5,
"last_trade_time": "1747023887778",
"oi_day_high": 172800,
"oi_day_low": 172800
},
"NSE_FO:NESTLEIND25MAY2440CE": {
"ohlc": {
"open": 14.7,
"high": 23,
"low": 13.15,
"close": 23
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 22.75,
"orders": 1
},
{
"quantity": 200,
"price": 22.7,
"orders": 1
},
{
"quantity": 200,
"price": 22.65,
"orders": 1
},
{
"quantity": 200,
"price": 22.6,
"orders": 1
},
{
"quantity": 400,
"price": 22.55,
"orders": 2
}
],
"sell": [
{
"quantity": 200,
"price": 23.1,
"orders": 1
},
{
"quantity": 200,
"price": 23.15,
"orders": 1
},
{
"quantity": 200,
"price": 23.25,
"orders": 1
},
{
"quantity": 400,
"price": 23.3,
"orders": 2
},
{
"quantity": 600,
"price": 23.35,
"orders": 2
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|108889",
"symbol": "NESTLEIND25MAY2440CE",
"last_price": 23,
"volume": 97000,
"average_price": 17.63,
"oi": 127600,
"net_change": 10.1,
"total_buy_quantity": 74200,
"total_sell_quantity": 35000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 70.45,
"last_trade_time": "1747043988499",
"oi_day_high": 137200,
"oi_day_low": 127000
},
"NSE_FO:MPHASIS25MAY2460CE": {
"ohlc": {
"open": 74.75,
"high": 139.75,
"low": 70.75,
"close": 128.3
},
"depth": {
"buy": [
{
"quantity": 275,
"price": 125.65,
"orders": 1
},
{
"quantity": 550,
"price": 125.05,
"orders": 1
},
{
"quantity": 275,
"price": 123.2,
"orders": 1
},
{
"quantity": 275,
"price": 123.15,
"orders": 1
},
{
"quantity": 550,
"price": 122.55,
"orders": 1
}
],
"sell": [
{
"quantity": 825,
"price": 129.95,
"orders": 2
},
{
"quantity": 275,
"price": 131.9,
"orders": 1
},
{
"quantity": 275,
"price": 133.8,
"orders": 1
},
{
"quantity": 275,
"price": 138.3,
"orders": 1
},
{
"quantity": 2200,
"price": 147.95,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|120544",
"symbol": "MPHASIS25MAY2460CE",
"last_price": 128.3,
"volume": 103675,
"average_price": 103.66,
"oi": 13200,
"net_change": 70.7,
"total_buy_quantity": 26125,
"total_sell_quantity": 18975,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 238.65,
"last_trade_time": "1747043978208",
"oi_day_high": 23925,
"oi_day_low": 12925
},
"NSE_FO:HINDCOPPER25MAY225CE": {
"ohlc": {
"open": 4.6,
"high": 10.35,
"low": 4.25,
"close": 9.85
},
"depth": {
"buy": [
{
"quantity": 2650,
"price": 9.7,
"orders": 1
},
{
"quantity": 5300,
"price": 9.65,
"orders": 2
},
{
"quantity": 5300,
"price": 9.6,
"orders": 2
},
{
"quantity": 2650,
"price": 9.55,
"orders": 1
},
{
"quantity": 2650,
"price": 9.5,
"orders": 1
}
],
"sell": [
{
"quantity": 2650,
"price": 9.85,
"orders": 1
},
{
"quantity": 13250,
"price": 9.9,
"orders": 2
},
{
"quantity": 2650,
"price": 9.95,
"orders": 1
},
{
"quantity": 5300,
"price": 10,
"orders": 2
},
{
"quantity": 2650,
"price": 10.05,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|97273",
"symbol": "HINDCOPPER25MAY225CE",
"last_price": 9.85,
"volume": 2358500,
"average_price": 7.8,
"oi": 657200,
"net_change": 7.05,
"total_buy_quantity": 442550,
"total_sell_quantity": 325950,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.8,
"last_trade_time": "1747043996298",
"oi_day_high": 673100,
"oi_day_low": 410750
},
"NSE_FO:HAVELLS25MAY1600PE": {
"ohlc": {
"open": 54,
"high": 57.4,
"low": 43.55,
"close": 44.4
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 44.15,
"orders": 1
},
{
"quantity": 500,
"price": 44.1,
"orders": 1
},
{
"quantity": 500,
"price": 43.5,
"orders": 1
},
{
"quantity": 500,
"price": 43.45,
"orders": 1
},
{
"quantity": 500,
"price": 43.4,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 44.75,
"orders": 1
},
{
"quantity": 500,
"price": 44.8,
"orders": 1
},
{
"quantity": 500,
"price": 44.85,
"orders": 1
},
{
"quantity": 1000,
"price": 44.9,
"orders": 2
},
{
"quantity": 1000,
"price": 44.95,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|86048",
"symbol": "HAVELLS25MAY1600PE",
"last_price": 44.4,
"volume": 133500,
"average_price": 51.32,
"oi": 417000,
"net_change": -32.05,
"total_buy_quantity": 53000,
"total_sell_quantity": 62500,
"lower_circuit_limit": 26,
"upper_circuit_limit": 126.9,
"last_trade_time": "1747043859879",
"oi_day_high": 422500,
"oi_day_low": 401000
},
"NSE_FO:GLENMARK25MAY1440PE": {
"ohlc": {
"open": 85.05,
"high": 92.75,
"low": 74.4,
"close": 83.15
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 82.85,
"orders": 1
},
{
"quantity": 325,
"price": 82.5,
"orders": 1
},
{
"quantity": 650,
"price": 82.45,
"orders": 2
},
{
"quantity": 650,
"price": 82.4,
"orders": 2
},
{
"quantity": 325,
"price": 82.35,
"orders": 1
}
],
"sell": [
{
"quantity": 325,
"price": 83.9,
"orders": 1
},
{
"quantity": 650,
"price": 83.95,
"orders": 1
},
{
"quantity": 325,
"price": 84.65,
"orders": 1
},
{
"quantity": 325,
"price": 84.7,
"orders": 1
},
{
"quantity": 325,
"price": 84.75,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|83171",
"symbol": "GLENMARK25MAY1440PE",
"last_price": 83.15,
"volume": 44200,
"average_price": 81.95,
"oi": 34450,
"net_change": 0.8,
"total_buy_quantity": 35750,
"total_sell_quantity": 37700,
"lower_circuit_limit": 31.55,
"upper_circuit_limit": 133.15,
"last_trade_time": "1747043971465",
"oi_day_high": 35425,
"oi_day_low": 29900
},
"NSE_FO:RBLBANK25MAY197.5CE": {
"ohlc": {
"open": 12,
"high": 12,
"low": 12,
"close": 12
},
"depth": {
"buy": [
{
"quantity": 2500,
"price": 12,
"orders": 1
},
{
"quantity": 2500,
"price": 11.05,
"orders": 1
},
{
"quantity": 12500,
"price": 10.4,
"orders": 1
},
{
"quantity": 5000,
"price": 10.25,
"orders": 1
},
{
"quantity": 2500,
"price": 9.75,
"orders": 1
}
],
"sell": [
{
"quantity": 2500,
"price": 15,
"orders": 1
},
{
"quantity": 2500,
"price": 16.8,
"orders": 1
},
{
"quantity": 2500,
"price": 17.8,
"orders": 1
},
{
"quantity": 2500,
"price": 18,
"orders": 1
},
{
"quantity": 5000,
"price": 21,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|134046",
"symbol": "RBLBANK25MAY197.5CE",
"last_price": 12,
"volume": 2500,
"average_price": 12,
"oi": 110000,
"net_change": 6.3,
"total_buy_quantity": 92500,
"total_sell_quantity": 17500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.7,
"last_trade_time": "1747039236666",
"oi_day_high": 110000,
"oi_day_low": 110000
},
"NSE_FO:HDFCAMC25MAY4550CE": {
"ohlc": {
"open": 88.5,
"high": 127.15,
"low": 75.5,
"close": 122.05
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 120.7,
"orders": 1
},
{
"quantity": 150,
"price": 120.65,
"orders": 1
},
{
"quantity": 300,
"price": 120.1,
"orders": 1
},
{
"quantity": 300,
"price": 120.05,
"orders": 1
},
{
"quantity": 150,
"price": 118.85,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 122.35,
"orders": 1
},
{
"quantity": 150,
"price": 122.4,
"orders": 1
},
{
"quantity": 150,
"price": 123.65,
"orders": 1
},
{
"quantity": 300,
"price": 123.7,
"orders": 1
},
{
"quantity": 2250,
"price": 123.75,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|93470",
"symbol": "HDFCAMC25MAY4550CE",
"last_price": 122.05,
"volume": 72000,
"average_price": 102.55,
"oi": 19050,
"net_change": 72.75,
"total_buy_quantity": 24750,
"total_sell_quantity": 24150,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 320.35,
"last_trade_time": "1747043956027",
"oi_day_high": 19950,
"oi_day_low": 14700
},
"NSE_FO:INDIANB25MAY570CE": {
"ohlc": {
"open": 18.6,
"high": 21.85,
"low": 15.5,
"close": 21.35
},
"depth": {
"buy": [
{
"quantity": 1900,
"price": 21.25,
"orders": 2
},
{
"quantity": 2850,
"price": 21.1,
"orders": 3
},
{
"quantity": 2850,
"price": 21.05,
"orders": 2
},
{
"quantity": 1900,
"price": 20.95,
"orders": 2
},
{
"quantity": 4750,
"price": 20.8,
"orders": 1
}
],
"sell": [
{
"quantity": 950,
"price": 21.6,
"orders": 1
},
{
"quantity": 950,
"price": 21.75,
"orders": 1
},
{
"quantity": 950,
"price": 21.8,
"orders": 1
},
{
"quantity": 950,
"price": 21.85,
"orders": 1
},
{
"quantity": 950,
"price": 22,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|103521",
"symbol": "INDIANB25MAY570CE",
"last_price": 21.35,
"volume": 389500,
"average_price": 18.5,
"oi": 243200,
"net_change": 7.7,
"total_buy_quantity": 128250,
"total_sell_quantity": 141550,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33.65,
"last_trade_time": "1747043897751",
"oi_day_high": 279300,
"oi_day_low": 235600
},
"NSE_FO:SAIL25MAY117.5PE": {
"ohlc": {
"open": 5.8,
"high": 5.95,
"low": 3.5,
"close": 3.75
},
"depth": {
"buy": [
{
"quantity": 24000,
"price": 3.7,
"orders": 4
},
{
"quantity": 36000,
"price": 3.65,
"orders": 6
},
{
"quantity": 32000,
"price": 3.6,
"orders": 5
},
{
"quantity": 32000,
"price": 3.55,
"orders": 5
},
{
"quantity": 56000,
"price": 3.5,
"orders": 4
}
],
"sell": [
{
"quantity": 40000,
"price": 3.8,
"orders": 8
},
{
"quantity": 44000,
"price": 3.85,
"orders": 6
},
{
"quantity": 40000,
"price": 3.9,
"orders": 6
},
{
"quantity": 116000,
"price": 3.95,
"orders": 5
},
{
"quantity": 20000,
"price": 4,
"orders": 3
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|135182",
"symbol": "SAIL25MAY117.5PE",
"last_price": 3.75,
"volume": 3404000,
"average_price": 3.99,
"oi": 1360000,
"net_change": -6.45,
"total_buy_quantity": 876000,
"total_sell_quantity": 1044000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.2,
"last_trade_time": "1747043979690",
"oi_day_high": 1360000,
"oi_day_low": 896000
},
"NSE_FO:ICICIBANK25MAY1400PE": {
"ohlc": {
"open": 14.7,
"high": 21.1,
"low": 7.4,
"close": 7.5
},
"depth": {
"buy": [
{
"quantity": 9100,
"price": 7.4,
"orders": 7
},
{
"quantity": 2800,
"price": 7.35,
"orders": 4
},
{
"quantity": 8400,
"price": 7.3,
"orders": 6
},
{
"quantity": 5600,
"price": 7.25,
"orders": 4
},
{
"quantity": 2800,
"price": 7.2,
"orders": 4
}
],
"sell": [
{
"quantity": 37800,
"price": 7.5,
"orders": 9
},
{
"quantity": 4900,
"price": 7.55,
"orders": 3
},
{
"quantity": 20300,
"price": 7.6,
"orders": 6
},
{
"quantity": 7000,
"price": 7.65,
"orders": 7
},
{
"quantity": 14700,
"price": 7.7,
"orders": 8
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|90471",
"symbol": "ICICIBANK25MAY1400PE",
"last_price": 7.5,
"volume": 6468000,
"average_price": 10.07,
"oi": 2244900,
"net_change": -24.35,
"total_buy_quantity": 641900,
"total_sell_quantity": 463400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 59.35,
"last_trade_time": "1747043999784",
"oi_day_high": 2340100,
"oi_day_low": 2018800
},
"NSE_FO:BSOFT25MAY395CE": {
"ohlc": {
"open": 16,
"high": 35.25,
"low": 15.7,
"close": 32.4
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 32.1,
"orders": 1
},
{
"quantity": 1000,
"price": 32.05,
"orders": 1
},
{
"quantity": 1000,
"price": 32,
"orders": 1
},
{
"quantity": 1000,
"price": 29.35,
"orders": 1
},
{
"quantity": 3000,
"price": 29.3,
"orders": 1
}
],
"sell": [
{
"quantity": 2000,
"price": 32.95,
"orders": 2
},
{
"quantity": 3000,
"price": 33,
"orders": 1
},
{
"quantity": 1000,
"price": 33.5,
"orders": 1
},
{
"quantity": 1000,
"price": 33.55,
"orders": 1
},
{
"quantity": 1000,
"price": 33.6,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|77885",
"symbol": "BSOFT25MAY395CE",
"last_price": 32.4,
"volume": 435000,
"average_price": 22.24,
"oi": 135000,
"net_change": 20.55,
"total_buy_quantity": 106000,
"total_sell_quantity": 138000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 63.7,
"last_trade_time": "1747043944525",
"oi_day_high": 179000,
"oi_day_low": 124000
},
"NSE_FO:PAGEIND25MAY45000PE": {
"ohlc": {
"open": 950.7,
"high": 950.7,
"low": 516.3,
"close": 556.15
},
"depth": {
"buy": [
{
"quantity": 15,
"price": 560.05,
"orders": 1
},
{
"quantity": 15,
"price": 560,
"orders": 1
},
{
"quantity": 15,
"price": 559.7,
"orders": 1
},
{
"quantity": 60,
"price": 552.65,
"orders": 1
},
{
"quantity": 30,
"price": 552.6,
"orders": 1
}
],
"sell": [
{
"quantity": 15,
"price": 743.9,
"orders": 1
},
{
"quantity": 15,
"price": 743.95,
"orders": 1
},
{
"quantity": 30,
"price": 762.85,
"orders": 1
},
{
"quantity": 300,
"price": 762.9,
"orders": 1
},
{
"quantity": 30,
"price": 838.6,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|112171",
"symbol": "PAGEIND25MAY45000PE",
"last_price": 556.15,
"volume": 2670,
"average_price": 621.9,
"oi": 3435,
"net_change": -904.8,
"total_buy_quantity": 2250,
"total_sell_quantity": 645,
"lower_circuit_limit": 302.1,
"upper_circuit_limit": 2342,
"last_trade_time": "1747043941333",
"oi_day_high": 3435,
"oi_day_low": 3120
},
"NSE_FO:TORNTPHARM25MAY3350CE": {
"ohlc": {
"open": 29,
"high": 53.5,
"low": 21.5,
"close": 51.1
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 50.2,
"orders": 2
},
{
"quantity": 250,
"price": 50.15,
"orders": 1
},
{
"quantity": 250,
"price": 48.25,
"orders": 1
},
{
"quantity": 500,
"price": 48.2,
"orders": 1
},
{
"quantity": 2500,
"price": 48.1,
"orders": 2
}
],
"sell": [
{
"quantity": 250,
"price": 51.55,
"orders": 1
},
{
"quantity": 250,
"price": 53.05,
"orders": 1
},
{
"quantity": 500,
"price": 53.1,
"orders": 1
},
{
"quantity": 250,
"price": 53.15,
"orders": 1
},
{
"quantity": 500,
"price": 56.25,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|144795",
"symbol": "TORNTPHARM25MAY3350CE",
"last_price": 51.1,
"volume": 30000,
"average_price": 36.78,
"oi": 32250,
"net_change": 14.05,
"total_buy_quantity": 35500,
"total_sell_quantity": 25000,
"lower_circuit_limit": 12.5,
"upper_circuit_limit": 135.4,
"last_trade_time": "1747043970049",
"oi_day_high": 36000,
"oi_day_low": 32250
},
"NSE_FO:HINDPETRO25MAY390CE": {
"ohlc": {
"open": 16.5,
"high": 18.1,
"low": 11.4,
"close": 12.7
},
"depth": {
"buy": [
{
"quantity": 6075,
"price": 12.5,
"orders": 3
},
{
"quantity": 6075,
"price": 12.45,
"orders": 3
},
{
"quantity": 2025,
"price": 12.4,
"orders": 1
},
{
"quantity": 6075,
"price": 12.35,
"orders": 3
},
{
"quantity": 6075,
"price": 12.3,
"orders": 3
}
],
"sell": [
{
"quantity": 2025,
"price": 12.65,
"orders": 1
},
{
"quantity": 2025,
"price": 12.7,
"orders": 1
},
{
"quantity": 4050,
"price": 12.75,
"orders": 2
},
{
"quantity": 6075,
"price": 12.8,
"orders": 3
},
{
"quantity": 6075,
"price": 12.85,
"orders": 3
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|89174",
"symbol": "HINDPETRO25MAY390CE",
"last_price": 12.7,
"volume": 2229525,
"average_price": 13.66,
"oi": 860625,
"net_change": -0.75,
"total_buy_quantity": 447525,
"total_sell_quantity": 374625,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33.45,
"last_trade_time": "1747043984093",
"oi_day_high": 929475,
"oi_day_low": 749250
},
"NSE_FO:M&MFIN25MAY270PE": {
"ohlc": {
"open": 19.75,
"high": 20.75,
"low": 13.25,
"close": 13.25
},
"depth": {
"buy": [
{
"quantity": 2000,
"price": 13.1,
"orders": 1
},
{
"quantity": 4000,
"price": 13.05,
"orders": 2
},
{
"quantity": 2000,
"price": 13,
"orders": 1
},
{
"quantity": 6000,
"price": 12.95,
"orders": 2
},
{
"quantity": 16000,
"price": 12.8,
"orders": 2
}
],
"sell": [
{
"quantity": 2000,
"price": 13.25,
"orders": 1
},
{
"quantity": 2000,
"price": 13.3,
"orders": 1
},
{
"quantity": 2000,
"price": 13.35,
"orders": 1
},
{
"quantity": 2000,
"price": 13.4,
"orders": 1
},
{
"quantity": 18000,
"price": 13.6,
"orders": 3
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|103517",
"symbol": "M&MFIN25MAY270PE",
"last_price": 13.25,
"volume": 198000,
"average_price": 17.24,
"oi": 900000,
"net_change": -12.5,
"total_buy_quantity": 228000,
"total_sell_quantity": 254000,
"lower_circuit_limit": 4.1,
"upper_circuit_limit": 45.75,
"last_trade_time": "1747043927924",
"oi_day_high": 928000,
"oi_day_low": 894000
},
"NSE_FO:SIEMENS25MAY2900CE": {
"ohlc": {
"open": 129.95,
"high": 147,
"low": 108,
"close": 125.55
},
"depth": {
"buy": [
{
"quantity": 225,
"price": 125.45,
"orders": 1
},
{
"quantity": 75,
"price": 125.35,
"orders": 1
},
{
"quantity": 825,
"price": 125.3,
"orders": 1
},
{
"quantity": 75,
"price": 124.9,
"orders": 1
},
{
"quantity": 225,
"price": 124.85,
"orders": 1
}
],
"sell": [
{
"quantity": 225,
"price": 126,
"orders": 2
},
{
"quantity": 75,
"price": 126.95,
"orders": 1
},
{
"quantity": 600,
"price": 127,
"orders": 2
},
{
"quantity": 75,
"price": 127.4,
"orders": 1
},
{
"quantity": 150,
"price": 127.45,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|41421",
"symbol": "SIEMENS25MAY2900CE",
"last_price": 125.55,
"volume": 438825,
"average_price": 126.11,
"oi": 144300,
"net_change": 11.95,
"total_buy_quantity": 10575,
"total_sell_quantity": 25425,
"lower_circuit_limit": 15.15,
"upper_circuit_limit": 212.05,
"last_trade_time": "1747043998383",
"oi_day_high": 145425,
"oi_day_low": 121650
},
"NSE_FO:CESC25MAY157.5PE": {
"ohlc": {
"open": 3.05,
"high": 3.05,
"low": 2.2,
"close": 2.4
},
"depth": {
"buy": [
{
"quantity": 17550,
"price": 2.35,
"orders": 5
},
{
"quantity": 5850,
"price": 2.3,
"orders": 2
},
{
"quantity": 23400,
"price": 2.25,
"orders": 4
},
{
"quantity": 2925,
"price": 2.2,
"orders": 1
},
{
"quantity": 8775,
"price": 2.15,
"orders": 2
}
],
"sell": [
{
"quantity": 5850,
"price": 2.5,
"orders": 2
},
{
"quantity": 11700,
"price": 2.55,
"orders": 3
},
{
"quantity": 5850,
"price": 2.6,
"orders": 2
},
{
"quantity": 11700,
"price": 2.65,
"orders": 3
},
{
"quantity": 2925,
"price": 2.7,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|80002",
"symbol": "CESC25MAY157.5PE",
"last_price": 2.4,
"volume": 90675,
"average_price": 2.45,
"oi": 125775,
"net_change": -4.35,
"total_buy_quantity": 649350,
"total_sell_quantity": 441675,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.75,
"last_trade_time": "1747041900589",
"oi_day_high": 128700,
"oi_day_low": 102375
},
"NSE_FO:BSE25MAY6500PE": {
"ohlc": {
"open": 112,
"high": 126.25,
"low": 69,
"close": 99
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 98.3,
"orders": 1
},
{
"quantity": 125,
"price": 98.2,
"orders": 1
},
{
"quantity": 125,
"price": 98.15,
"orders": 1
},
{
"quantity": 125,
"price": 96.3,
"orders": 1
},
{
"quantity": 375,
"price": 96.25,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 99.95,
"orders": 1
},
{
"quantity": 375,
"price": 100,
"orders": 3
},
{
"quantity": 125,
"price": 100.85,
"orders": 1
},
{
"quantity": 125,
"price": 100.9,
"orders": 1
},
{
"quantity": 375,
"price": 100.95,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|35244",
"symbol": "BSE25MAY6500PE",
"last_price": 99,
"volume": 1375125,
"average_price": 93.99,
"oi": 432750,
"net_change": -155.8,
"total_buy_quantity": 50125,
"total_sell_quantity": 33625,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 572.5,
"last_trade_time": "1747043994224",
"oi_day_high": 483875,
"oi_day_low": 432250
},
"NSE_FO:MFSL25MAY1240PE": {
"ohlc": {
"open": 25.05,
"high": 25.05,
"low": 17.7,
"close": 18.55
},
"depth": {
"buy": [
{
"quantity": 800,
"price": 18.9,
"orders": 1
},
{
"quantity": 800,
"price": 18.85,
"orders": 1
},
{
"quantity": 800,
"price": 18.75,
"orders": 1
},
{
"quantity": 800,
"price": 18.7,
"orders": 1
},
{
"quantity": 800,
"price": 18.6,
"orders": 1
}
],
"sell": [
{
"quantity": 800,
"price": 19.2,
"orders": 1
},
{
"quantity": 800,
"price": 19.25,
"orders": 1
},
{
"quantity": 800,
"price": 19.7,
"orders": 1
},
{
"quantity": 1600,
"price": 19.75,
"orders": 1
},
{
"quantity": 800,
"price": 19.85,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|105474",
"symbol": "MFSL25MAY1240PE",
"last_price": 18.55,
"volume": 124000,
"average_price": 19.99,
"oi": 79200,
"net_change": -16.4,
"total_buy_quantity": 116000,
"total_sell_quantity": 126400,
"lower_circuit_limit": 10.85,
"upper_circuit_limit": 59.05,
"last_trade_time": "1747043910252",
"oi_day_high": 89600,
"oi_day_low": 76800
},
"NSE_FO:PNBHOUSING25MAY1000CE": {
"ohlc": {
"open": 71.9,
"high": 92,
"low": 71.9,
"close": 86
},
"depth": {
"buy": [
{
"quantity": 650,
"price": 85.6,
"orders": 1
},
{
"quantity": 650,
"price": 83.3,
"orders": 1
},
{
"quantity": 650,
"price": 83.2,
"orders": 1
},
{
"quantity": 1950,
"price": 83.15,
"orders": 1
},
{
"quantity": 650,
"price": 79.05,
"orders": 1
}
],
"sell": [
{
"quantity": 650,
"price": 88.75,
"orders": 1
},
{
"quantity": 650,
"price": 88.8,
"orders": 1
},
{
"quantity": 650,
"price": 88.95,
"orders": 1
},
{
"quantity": 650,
"price": 89,
"orders": 1
},
{
"quantity": 650,
"price": 89.95,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|130559",
"symbol": "PNBHOUSING25MAY1000CE",
"last_price": 86,
"volume": 11700,
"average_price": 85.04,
"oi": 163800,
"net_change": 21.85,
"total_buy_quantity": 61750,
"total_sell_quantity": 71500,
"lower_circuit_limit": 11.65,
"upper_circuit_limit": 116.65,
"last_trade_time": "1747043991959",
"oi_day_high": 167700,
"oi_day_low": 163800
},
"NSE_FO:PHOENIXLTD25MAY1650CE": {
"ohlc": {
"open": 13.5,
"high": 19.25,
"low": 11.85,
"close": 16.85
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 15.8,
"orders": 1
},
{
"quantity": 350,
"price": 15.25,
"orders": 1
},
{
"quantity": 700,
"price": 15.2,
"orders": 2
},
{
"quantity": 350,
"price": 15.15,
"orders": 1
},
{
"quantity": 1050,
"price": 15.05,
"orders": 2
}
],
"sell": [
{
"quantity": 350,
"price": 16.8,
"orders": 1
},
{
"quantity": 350,
"price": 16.85,
"orders": 1
},
{
"quantity": 350,
"price": 16.9,
"orders": 1
},
{
"quantity": 700,
"price": 16.95,
"orders": 2
},
{
"quantity": 350,
"price": 17.3,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|128671",
"symbol": "PHOENIXLTD25MAY1650CE",
"last_price": 16.85,
"volume": 181300,
"average_price": 14.35,
"oi": 73850,
"net_change": 4.6,
"total_buy_quantity": 79450,
"total_sell_quantity": 59150,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 35.15,
"last_trade_time": "1747043990393",
"oi_day_high": 83300,
"oi_day_low": 72100
},
"NSE_FO:GRASIM25MAY2720PE": {
"ohlc": {
"open": 57.6,
"high": 61.55,
"low": 41.65,
"close": 48.45
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 48,
"orders": 1
},
{
"quantity": 250,
"price": 47.95,
"orders": 1
},
{
"quantity": 250,
"price": 47.55,
"orders": 1
},
{
"quantity": 250,
"price": 47.5,
"orders": 1
},
{
"quantity": 250,
"price": 47.35,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 48.7,
"orders": 1
},
{
"quantity": 250,
"price": 48.75,
"orders": 1
},
{
"quantity": 250,
"price": 49.3,
"orders": 1
},
{
"quantity": 500,
"price": 49.55,
"orders": 1
},
{
"quantity": 500,
"price": 50.35,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|84985",
"symbol": "GRASIM25MAY2720PE",
"last_price": 48.45,
"volume": 70750,
"average_price": 49.68,
"oi": 28000,
"net_change": -66,
"total_buy_quantity": 42500,
"total_sell_quantity": 46000,
"lower_circuit_limit": 1.95,
"upper_circuit_limit": 191.85,
"last_trade_time": "1747043983638",
"oi_day_high": 28000,
"oi_day_low": 13500
},
"NSE_FO:GMRAIRPORT25MAY89PE": {
"ohlc": {
"open": 3.25,
"high": 3.7,
"low": 2.85,
"close": 3.1
},
"depth": {
"buy": [
{
"quantity": 22500,
"price": 3.1,
"orders": 2
},
{
"quantity": 56250,
"price": 3.05,
"orders": 6
},
{
"quantity": 95625,
"price": 3,
"orders": 6
},
{
"quantity": 45000,
"price": 2.95,
"orders": 4
},
{
"quantity": 28125,
"price": 2.9,
"orders": 3
}
],
"sell": [
{
"quantity": 16875,
"price": 3.2,
"orders": 3
},
{
"quantity": 67500,
"price": 3.25,
"orders": 6
},
{
"quantity": 28125,
"price": 3.3,
"orders": 4
},
{
"quantity": 50625,
"price": 3.35,
"orders": 4
},
{
"quantity": 22500,
"price": 3.4,
"orders": 3
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|90037",
"symbol": "GMRAIRPORT25MAY89PE",
"last_price": 3.1,
"volume": 1299375,
"average_price": 3.24,
"oi": 888750,
"net_change": -3.15,
"total_buy_quantity": 978750,
"total_sell_quantity": 967500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.25,
"last_trade_time": "1747043967267",
"oi_day_high": 888750,
"oi_day_low": 585000
},
"NSE_FO:IIFL25MAY375PE": {
"ohlc": {
"open": 9.35,
"high": 10.65,
"low": 8.15,
"close": 9.15
},
"depth": {
"buy": [
{
"quantity": 1550,
"price": 9.05,
"orders": 1
},
{
"quantity": 7750,
"price": 9,
"orders": 2
},
{
"quantity": 3100,
"price": 8.85,
"orders": 1
},
{
"quantity": 6200,
"price": 8.75,
"orders": 1
},
{
"quantity": 1550,
"price": 8.7,
"orders": 1
}
],
"sell": [
{
"quantity": 1550,
"price": 9.35,
"orders": 1
},
{
"quantity": 3100,
"price": 9.4,
"orders": 2
},
{
"quantity": 1550,
"price": 9.45,
"orders": 1
},
{
"quantity": 3100,
"price": 9.55,
"orders": 1
},
{
"quantity": 15500,
"price": 9.7,
"orders": 2
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|102873",
"symbol": "IIFL25MAY375PE",
"last_price": 9.15,
"volume": 241800,
"average_price": 9.22,
"oi": 296050,
"net_change": -11,
"total_buy_quantity": 308450,
"total_sell_quantity": 187550,
"lower_circuit_limit": 0.15,
"upper_circuit_limit": 40.15,
"last_trade_time": "1747043285676",
"oi_day_high": 305350,
"oi_day_low": 251100
},
"NSE_FO:ADANIGREEN25MAY960CE": {
"ohlc": {
"open": 25.5,
"high": 34,
"low": 22.8,
"close": 31.5
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 31.25,
"orders": 2
},
{
"quantity": 375,
"price": 31.2,
"orders": 1
},
{
"quantity": 375,
"price": 31.1,
"orders": 1
},
{
"quantity": 750,
"price": 31.05,
"orders": 2
},
{
"quantity": 1875,
"price": 31,
"orders": 4
}
],
"sell": [
{
"quantity": 375,
"price": 31.5,
"orders": 1
},
{
"quantity": 375,
"price": 31.65,
"orders": 1
},
{
"quantity": 375,
"price": 31.7,
"orders": 1
},
{
"quantity": 1125,
"price": 31.75,
"orders": 3
},
{
"quantity": 750,
"price": 31.85,
"orders": 2
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|64784",
"symbol": "ADANIGREEN25MAY960CE",
"last_price": 31.5,
"volume": 2185875,
"average_price": 28.79,
"oi": 1066125,
"net_change": 14.8,
"total_buy_quantity": 134625,
"total_sell_quantity": 140625,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 108.5,
"last_trade_time": "1747043989178",
"oi_day_high": 1090125,
"oi_day_low": 1021875
},
"NSE_FO:HINDALCO25MAY630CE": {
"ohlc": {
"open": 29.8,
"high": 38.1,
"low": 27.55,
"close": 36.85
},
"depth": {
"buy": [
{
"quantity": 2800,
"price": 36.8,
"orders": 2
},
{
"quantity": 1400,
"price": 36.6,
"orders": 1
},
{
"quantity": 1400,
"price": 36.55,
"orders": 1
},
{
"quantity": 1400,
"price": 36.45,
"orders": 1
},
{
"quantity": 1400,
"price": 36.4,
"orders": 1
}
],
"sell": [
{
"quantity": 1400,
"price": 37.1,
"orders": 1
},
{
"quantity": 1400,
"price": 37.15,
"orders": 1
},
{
"quantity": 2800,
"price": 37.5,
"orders": 2
},
{
"quantity": 2800,
"price": 37.55,
"orders": 1
},
{
"quantity": 1400,
"price": 37.65,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|96927",
"symbol": "HINDALCO25MAY630CE",
"last_price": 36.85,
"volume": 2142000,
"average_price": 32.03,
"oi": 1160600,
"net_change": 14.05,
"total_buy_quantity": 142800,
"total_sell_quantity": 124600,
"lower_circuit_limit": 2.8,
"upper_circuit_limit": 74.85,
"last_trade_time": "1747043981351",
"oi_day_high": 1363600,
"oi_day_low": 1159200
},
"NSE_FO:LTIM25MAY4550CE": {
"ohlc": {
"open": 203.3,
"high": 419.85,
"low": 200.1,
"close": 410
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 378.35,
"orders": 1
},
{
"quantity": 150,
"price": 378.3,
"orders": 1
},
{
"quantity": 150,
"price": 376,
"orders": 1
},
{
"quantity": 600,
"price": 354.5,
"orders": 1
},
{
"quantity": 750,
"price": 326.8,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 402.15,
"orders": 1
},
{
"quantity": 150,
"price": 402.2,
"orders": 1
},
{
"quantity": 150,
"price": 402.3,
"orders": 1
},
{
"quantity": 150,
"price": 402.45,
"orders": 1
},
{
"quantity": 150,
"price": 409.4,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|115837",
"symbol": "LTIM25MAY4550CE",
"last_price": 410,
"volume": 10950,
"average_price": 302.03,
"oi": 29100,
"net_change": 243.9,
"total_buy_quantity": 9300,
"total_sell_quantity": 13650,
"lower_circuit_limit": 3.6,
"upper_circuit_limit": 579.15,
"last_trade_time": "1747042793272",
"oi_day_high": 34350,
"oi_day_low": 28950
},
"NSE_FO:SONACOMS25MAY470CE": {
"ohlc": {
"open": 47.05,
"high": 52.15,
"low": 45.05,
"close": 52.15
},
"depth": {
"buy": [
{
"quantity": 775,
"price": 49.4,
"orders": 1
},
{
"quantity": 775,
"price": 49.35,
"orders": 1
},
{
"quantity": 2325,
"price": 47.85,
"orders": 1
},
{
"quantity": 7750,
"price": 47.05,
"orders": 1
},
{
"quantity": 3875,
"price": 42.05,
"orders": 1
}
],
"sell": [
{
"quantity": 775,
"price": 51.95,
"orders": 1
},
{
"quantity": 5425,
"price": 52.9,
"orders": 2
},
{
"quantity": 11625,
"price": 53.7,
"orders": 2
},
{
"quantity": 7750,
"price": 54.2,
"orders": 1
},
{
"quantity": 46500,
"price": 63.85,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|139021",
"symbol": "SONACOMS25MAY470CE",
"last_price": 52.15,
"volume": 10850,
"average_price": 47.95,
"oi": 102300,
"net_change": 12.65,
"total_buy_quantity": 76725,
"total_sell_quantity": 79050,
"lower_circuit_limit": 12.7,
"upper_circuit_limit": 66.3,
"last_trade_time": "1747041341813",
"oi_day_high": 103075,
"oi_day_low": 100750
},
"NSE_FO:IDEA25MAY8PE": {
"ohlc": {
"open": 1.15,
"high": 1.15,
"low": 0.95,
"close": 1
},
"depth": {
"buy": [
{
"quantity": 3360000,
"price": 0.95,
"orders": 21
},
{
"quantity": 3200000,
"price": 0.9,
"orders": 12
},
{
"quantity": 4840000,
"price": 0.85,
"orders": 8
},
{
"quantity": 3520000,
"price": 0.8,
"orders": 8
},
{
"quantity": 3280000,
"price": 0.75,
"orders": 3
}
],
"sell": [
{
"quantity": 520000,
"price": 1.05,
"orders": 6
},
{
"quantity": 720000,
"price": 1.1,
"orders": 9
},
{
"quantity": 1000000,
"price": 1.15,
"orders": 7
},
{
"quantity": 1160000,
"price": 1.2,
"orders": 1
},
{
"quantity": 1240000,
"price": 1.25,
"orders": 3
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|91447",
"symbol": "IDEA25MAY8PE",
"last_price": 1,
"volume": 19360000,
"average_price": 1.08,
"oi": 131080000,
"net_change": -0.4,
"total_buy_quantity": 76720000,
"total_sell_quantity": 5160000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.4,
"last_trade_time": "1747043923956",
"oi_day_high": 132320000,
"oi_day_low": 131080000
},
"NSE_FO:SBILIFE25MAY1600CE": {
"ohlc": {
"open": 153.25,
"high": 158.4,
"low": 153.25,
"close": 158.4
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 152.65,
"orders": 2
},
{
"quantity": 375,
"price": 152.6,
"orders": 1
},
{
"quantity": 375,
"price": 152.55,
"orders": 1
},
{
"quantity": 375,
"price": 152.45,
"orders": 1
},
{
"quantity": 375,
"price": 152.05,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 158.7,
"orders": 1
},
{
"quantity": 375,
"price": 158.75,
"orders": 1
},
{
"quantity": 1500,
"price": 163.15,
"orders": 1
},
{
"quantity": 4125,
"price": 165.55,
"orders": 1
},
{
"quantity": 1875,
"price": 166.15,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|121367",
"symbol": "SBILIFE25MAY1600CE",
"last_price": 158.4,
"volume": 1500,
"average_price": 155.08,
"oi": 91500,
"net_change": 42.6,
"total_buy_quantity": 33000,
"total_sell_quantity": 35625,
"lower_circuit_limit": 49.35,
"upper_circuit_limit": 260.15,
"last_trade_time": "1747043405558",
"oi_day_high": 91875,
"oi_day_low": 91500
},
"NSE_FO:MAXHEALTH25MAY1120CE": {
"ohlc": {
"open": 55,
"high": 71.35,
"low": 47.05,
"close": 68.55
},
"depth": {
"buy": [
{
"quantity": 1575,
"price": 68.9,
"orders": 3
},
{
"quantity": 1050,
"price": 68.1,
"orders": 2
},
{
"quantity": 1050,
"price": 68.05,
"orders": 1
},
{
"quantity": 525,
"price": 67.7,
"orders": 1
},
{
"quantity": 2100,
"price": 67.65,
"orders": 1
}
],
"sell": [
{
"quantity": 1050,
"price": 70.5,
"orders": 2
},
{
"quantity": 525,
"price": 70.55,
"orders": 1
},
{
"quantity": 525,
"price": 70.6,
"orders": 1
},
{
"quantity": 525,
"price": 70.65,
"orders": 1
},
{
"quantity": 525,
"price": 70.9,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|104845",
"symbol": "MAXHEALTH25MAY1120CE",
"last_price": 68.55,
"volume": 139125,
"average_price": 60.15,
"oi": 44100,
"net_change": 18.55,
"total_buy_quantity": 39900,
"total_sell_quantity": 36225,
"lower_circuit_limit": 4.15,
"upper_circuit_limit": 95.85,
"last_trade_time": "1747043898209",
"oi_day_high": 67725,
"oi_day_low": 42525
},
"NSE_FO:ABCAPITAL25MAY202.5PE": {
"ohlc": {
"open": 7.45,
"high": 7.65,
"low": 5.1,
"close": 5.6
},
"depth": {
"buy": [
{
"quantity": 2700,
"price": 5.55,
"orders": 1
},
{
"quantity": 5400,
"price": 5.5,
"orders": 2
},
{
"quantity": 5400,
"price": 5.45,
"orders": 1
},
{
"quantity": 2700,
"price": 5.4,
"orders": 1
},
{
"quantity": 8100,
"price": 5.35,
"orders": 2
}
],
"sell": [
{
"quantity": 10800,
"price": 5.65,
"orders": 3
},
{
"quantity": 5400,
"price": 5.7,
"orders": 2
},
{
"quantity": 8100,
"price": 5.75,
"orders": 2
},
{
"quantity": 2700,
"price": 5.8,
"orders": 1
},
{
"quantity": 2700,
"price": 5.85,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|65398",
"symbol": "ABCAPITAL25MAY202.5PE",
"last_price": 5.6,
"volume": 318600,
"average_price": 5.96,
"oi": 91800,
"net_change": -7.55,
"total_buy_quantity": 469800,
"total_sell_quantity": 483300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33.15,
"last_trade_time": "1747043866691",
"oi_day_high": 113400,
"oi_day_low": 89100
},
"NSE_FO:INDUSTOWER25MAY405PE": {
"ohlc": {
"open": 18.8,
"high": 18.8,
"low": 14.5,
"close": 15.7
},
"depth": {
"buy": [
{
"quantity": 1700,
"price": 15.45,
"orders": 1
},
{
"quantity": 1700,
"price": 15.4,
"orders": 1
},
{
"quantity": 3400,
"price": 15.35,
"orders": 1
},
{
"quantity": 1700,
"price": 15.3,
"orders": 1
},
{
"quantity": 1700,
"price": 15.25,
"orders": 1
}
],
"sell": [
{
"quantity": 1700,
"price": 15.6,
"orders": 1
},
{
"quantity": 1700,
"price": 15.65,
"orders": 1
},
{
"quantity": 3400,
"price": 15.7,
"orders": 2
},
{
"quantity": 1700,
"price": 15.75,
"orders": 1
},
{
"quantity": 1700,
"price": 15.8,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|105219",
"symbol": "INDUSTOWER25MAY405PE",
"last_price": 15.7,
"volume": 268600,
"average_price": 16.78,
"oi": 263500,
"net_change": -9.8,
"total_buy_quantity": 124100,
"total_sell_quantity": 205700,
"lower_circuit_limit": 5.5,
"upper_circuit_limit": 45.5,
"last_trade_time": "1747043832792",
"oi_day_high": 270300,
"oi_day_low": 239700
},
"NSE_FO:SRF25MAY3050CE": {
"ohlc": {
"open": 103.1,
"high": 133.2,
"low": 68.7,
"close": 93
},
"depth": {
"buy": [
{
"quantity": 1500,
"price": 92,
"orders": 3
},
{
"quantity": 1125,
"price": 90,
"orders": 3
},
{
"quantity": 1125,
"price": 88,
"orders": 2
},
{
"quantity": 3000,
"price": 87.55,
"orders": 2
},
{
"quantity": 375,
"price": 84,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 96.65,
"orders": 1
},
{
"quantity": 750,
"price": 97,
"orders": 1
},
{
"quantity": 1500,
"price": 97.4,
"orders": 1
},
{
"quantity": 375,
"price": 97.9,
"orders": 1
},
{
"quantity": 3000,
"price": 97.95,
"orders": 2
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|139437",
"symbol": "SRF25MAY3050CE",
"last_price": 93,
"volume": 1013250,
"average_price": 93.87,
"oi": 240000,
"net_change": -10.05,
"total_buy_quantity": 41250,
"total_sell_quantity": 64125,
"lower_circuit_limit": 24.45,
"upper_circuit_limit": 181.65,
"last_trade_time": "1747043998047",
"oi_day_high": 240000,
"oi_day_low": 109500
},
"NSE_FO:ESCORTS25MAY3400PE": {
"ohlc": {
"open": 133.8,
"high": 143.5,
"low": 79.6,
"close": 82.15
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 81.5,
"orders": 2
},
{
"quantity": 600,
"price": 80,
"orders": 4
},
{
"quantity": 150,
"price": 79.1,
"orders": 1
},
{
"quantity": 450,
"price": 79,
"orders": 1
},
{
"quantity": 300,
"price": 77.45,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 82,
"orders": 1
},
{
"quantity": 150,
"price": 82.85,
"orders": 1
},
{
"quantity": 150,
"price": 83.3,
"orders": 1
},
{
"quantity": 150,
"price": 83.35,
"orders": 1
},
{
"quantity": 150,
"price": 83.6,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|81712",
"symbol": "ESCORTS25MAY3400PE",
"last_price": 82.15,
"volume": 175050,
"average_price": 107.24,
"oi": 37350,
"net_change": -161.7,
"total_buy_quantity": 19200,
"total_sell_quantity": 20550,
"lower_circuit_limit": 33.35,
"upper_circuit_limit": 428.2,
"last_trade_time": "1747043990425",
"oi_day_high": 43500,
"oi_day_low": 25650
},
"NSE_FO:JIOFIN25MAY260PE": {
"ohlc": {
"open": 9.1,
"high": 9.1,
"low": 5.4,
"close": 5.55
},
"depth": {
"buy": [
{
"quantity": 14850,
"price": 5.4,
"orders": 9
},
{
"quantity": 26400,
"price": 5.35,
"orders": 8
},
{
"quantity": 16500,
"price": 5.3,
"orders": 6
},
{
"quantity": 64350,
"price": 5.25,
"orders": 5
},
{
"quantity": 19800,
"price": 5.2,
"orders": 5
}
],
"sell": [
{
"quantity": 4950,
"price": 5.55,
"orders": 3
},
{
"quantity": 6600,
"price": 5.6,
"orders": 4
},
{
"quantity": 19800,
"price": 5.65,
"orders": 7
},
{
"quantity": 28050,
"price": 5.7,
"orders": 7
},
{
"quantity": 16500,
"price": 5.75,
"orders": 7
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|97765",
"symbol": "JIOFIN25MAY260PE",
"last_price": 5.55,
"volume": 5068800,
"average_price": 6.45,
"oi": 3788400,
"net_change": -9.9,
"total_buy_quantity": 518100,
"total_sell_quantity": 592350,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 35.45,
"last_trade_time": "1747043998205",
"oi_day_high": 3994650,
"oi_day_low": 3666300
},
"NSE_FO:APOLLOTYRE25MAY470CE": {
"ohlc": {
"open": 18.85,
"high": 21.95,
"low": 16.1,
"close": 19.95
},
"depth": {
"buy": [
{
"quantity": 1700,
"price": 18.75,
"orders": 1
},
{
"quantity": 1700,
"price": 18.7,
"orders": 1
},
{
"quantity": 17000,
"price": 18.65,
"orders": 2
},
{
"quantity": 1700,
"price": 18.55,
"orders": 1
},
{
"quantity": 1700,
"price": 17.85,
"orders": 1
}
],
"sell": [
{
"quantity": 1700,
"price": 21.3,
"orders": 1
},
{
"quantity": 1700,
"price": 21.35,
"orders": 1
},
{
"quantity": 3400,
"price": 21.45,
"orders": 2
},
{
"quantity": 8500,
"price": 21.5,
"orders": 1
},
{
"quantity": 8500,
"price": 21.6,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|68710",
"symbol": "APOLLOTYRE25MAY470CE",
"last_price": 19.95,
"volume": 737800,
"average_price": 18.84,
"oi": 263500,
"net_change": 5.2,
"total_buy_quantity": 222700,
"total_sell_quantity": 195500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 34.75,
"last_trade_time": "1747043954409",
"oi_day_high": 375700,
"oi_day_low": 263500
},
"NSE_FO:INDUSINDBK25MAY820PE": {
"ohlc": {
"open": 29.8,
"high": 53.75,
"low": 26.1,
"close": 50.4
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 50.05,
"orders": 2
},
{
"quantity": 500,
"price": 50,
"orders": 1
},
{
"quantity": 1500,
"price": 49.6,
"orders": 1
},
{
"quantity": 500,
"price": 49.55,
"orders": 1
},
{
"quantity": 2000,
"price": 49.3,
"orders": 2
}
],
"sell": [
{
"quantity": 500,
"price": 50.5,
"orders": 1
},
{
"quantity": 500,
"price": 50.55,
"orders": 1
},
{
"quantity": 500,
"price": 50.6,
"orders": 1
},
{
"quantity": 500,
"price": 50.75,
"orders": 1
},
{
"quantity": 1500,
"price": 53.25,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|94523",
"symbol": "INDUSINDBK25MAY820PE",
"last_price": 50.4,
"volume": 2373500,
"average_price": 39.87,
"oi": 608000,
"net_change": 11.25,
"total_buy_quantity": 48000,
"total_sell_quantity": 88500,
"lower_circuit_limit": 4.5,
"upper_circuit_limit": 108.85,
"last_trade_time": "1747043997766",
"oi_day_high": 744000,
"oi_day_low": 600500
},
"NSE_FO:LICI25MAY820CE": {
"ohlc": {
"open": 16.55,
"high": 21.5,
"low": 13.8,
"close": 20.35
},
"depth": {
"buy": [
{
"quantity": 575,
"price": 20.2,
"orders": 1
},
{
"quantity": 575,
"price": 20.15,
"orders": 1
},
{
"quantity": 1725,
"price": 20.1,
"orders": 2
},
{
"quantity": 575,
"price": 20,
"orders": 1
},
{
"quantity": 575,
"price": 19.95,
"orders": 1
}
],
"sell": [
{
"quantity": 1150,
"price": 20.4,
"orders": 2
},
{
"quantity": 1150,
"price": 20.45,
"orders": 1
},
{
"quantity": 575,
"price": 20.5,
"orders": 1
},
{
"quantity": 575,
"price": 20.85,
"orders": 1
},
{
"quantity": 1150,
"price": 20.9,
"orders": 2
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|101390",
"symbol": "LICI25MAY820CE",
"last_price": 20.35,
"volume": 522675,
"average_price": 17.7,
"oi": 265075,
"net_change": 9.35,
"total_buy_quantity": 135125,
"total_sell_quantity": 90850,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31,
"last_trade_time": "1747043979661",
"oi_day_high": 265075,
"oi_day_low": 202975
},
"NSE_FO:SHRIRAMFIN25MAY700PE": {
"ohlc": {
"open": 70.6,
"high": 70.6,
"low": 57,
"close": 57
},
"depth": {
"buy": [
{
"quantity": 1500,
"price": 56.8,
"orders": 2
},
{
"quantity": 1500,
"price": 56.75,
"orders": 1
},
{
"quantity": 750,
"price": 56.55,
"orders": 1
},
{
"quantity": 2250,
"price": 54.4,
"orders": 1
},
{
"quantity": 3000,
"price": 54.2,
"orders": 1
}
],
"sell": [
{
"quantity": 750,
"price": 57.7,
"orders": 1
},
{
"quantity": 1500,
"price": 57.75,
"orders": 2
},
{
"quantity": 750,
"price": 57.8,
"orders": 1
},
{
"quantity": 1500,
"price": 58.1,
"orders": 2
},
{
"quantity": 1500,
"price": 58.2,
"orders": 2
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|122657",
"symbol": "SHRIRAMFIN25MAY700PE",
"last_price": 57,
"volume": 17250,
"average_price": 62.36,
"oi": 174750,
"net_change": -40.7,
"total_buy_quantity": 64500,
"total_sell_quantity": 67500,
"lower_circuit_limit": 27.35,
"upper_circuit_limit": 136.45,
"last_trade_time": "1747041440367",
"oi_day_high": 176250,
"oi_day_low": 173250
},
"NSE_FO:MOTHERSON25MAY135CE": {
"ohlc": {
"open": 10.15,
"high": 12.9,
"low": 7.7,
"close": 11.65
},
"depth": {
"buy": [
{
"quantity": 3550,
"price": 11.6,
"orders": 1
},
{
"quantity": 3550,
"price": 11.55,
"orders": 1
},
{
"quantity": 3550,
"price": 11.5,
"orders": 1
},
{
"quantity": 7100,
"price": 11.45,
"orders": 2
},
{
"quantity": 17750,
"price": 11.4,
"orders": 2
}
],
"sell": [
{
"quantity": 14200,
"price": 11.75,
"orders": 3
},
{
"quantity": 7100,
"price": 11.8,
"orders": 2
},
{
"quantity": 10650,
"price": 11.85,
"orders": 3
},
{
"quantity": 3550,
"price": 11.9,
"orders": 1
},
{
"quantity": 39050,
"price": 11.95,
"orders": 4
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|105895",
"symbol": "MOTHERSON25MAY135CE",
"last_price": 11.65,
"volume": 1771450,
"average_price": 10.04,
"oi": 1270900,
"net_change": 4,
"total_buy_quantity": 358550,
"total_sell_quantity": 472150,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.65,
"last_trade_time": "1747043882938",
"oi_day_high": 1508750,
"oi_day_low": 1270900
},
"NSE_FO:CHOLAFIN25MAY1540CE": {
"ohlc": {
"open": 59.65,
"high": 71,
"low": 52.55,
"close": 70.35
},
"depth": {
"buy": [
{
"quantity": 1875,
"price": 69.1,
"orders": 3
},
{
"quantity": 625,
"price": 69.05,
"orders": 1
},
{
"quantity": 625,
"price": 68.9,
"orders": 1
},
{
"quantity": 625,
"price": 68.25,
"orders": 1
},
{
"quantity": 625,
"price": 68.2,
"orders": 1
}
],
"sell": [
{
"quantity": 625,
"price": 70.15,
"orders": 1
},
{
"quantity": 625,
"price": 70.2,
"orders": 1
},
{
"quantity": 1250,
"price": 70.9,
"orders": 2
},
{
"quantity": 625,
"price": 70.95,
"orders": 1
},
{
"quantity": 625,
"price": 73.4,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|80759",
"symbol": "CHOLAFIN25MAY1540CE",
"last_price": 70.35,
"volume": 129375,
"average_price": 61.77,
"oi": 97500,
"net_change": 30.75,
"total_buy_quantity": 44375,
"total_sell_quantity": 68125,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 168.9,
"last_trade_time": "1747043940015",
"oi_day_high": 124375,
"oi_day_low": 95000
},
"NSE_FO:HDFCAMC25MAY4550PE": {
"ohlc": {
"open": 153.85,
"high": 187.9,
"low": 115,
"close": 123.5
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 121.15,
"orders": 1
},
{
"quantity": 150,
"price": 121.1,
"orders": 1
},
{
"quantity": 150,
"price": 120.95,
"orders": 1
},
{
"quantity": 150,
"price": 120.3,
"orders": 1
},
{
"quantity": 300,
"price": 120.05,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 122.4,
"orders": 1
},
{
"quantity": 150,
"price": 122.5,
"orders": 1
},
{
"quantity": 150,
"price": 124.4,
"orders": 1
},
{
"quantity": 300,
"price": 124.45,
"orders": 1
},
{
"quantity": 150,
"price": 124.6,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|93473",
"symbol": "HDFCAMC25MAY4550PE",
"last_price": 123.5,
"volume": 46050,
"average_price": 134.87,
"oi": 31650,
"net_change": -220.4,
"total_buy_quantity": 19800,
"total_sell_quantity": 18450,
"lower_circuit_limit": 52.95,
"upper_circuit_limit": 536.5,
"last_trade_time": "1747043909046",
"oi_day_high": 31650,
"oi_day_low": 5400
},
"NSE_FO:IRB25MAY48PE": {
"ohlc": {
"open": 2.6,
"high": 2.6,
"low": 1.65,
"close": 1.7
},
"depth": {
"buy": [
{
"quantity": 71750,
"price": 1.7,
"orders": 5
},
{
"quantity": 276750,
"price": 1.65,
"orders": 5
},
{
"quantity": 51250,
"price": 1.6,
"orders": 3
},
{
"quantity": 276750,
"price": 1.55,
"orders": 15
},
{
"quantity": 184500,
"price": 1.5,
"orders": 7
}
],
"sell": [
{
"quantity": 41000,
"price": 1.8,
"orders": 4
},
{
"quantity": 30750,
"price": 2,
"orders": 1
},
{
"quantity": 92250,
"price": 2.35,
"orders": 2
},
{
"quantity": 410000,
"price": 2.85,
"orders": 1
},
{
"quantity": 102500,
"price": 3.1,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|95827",
"symbol": "IRB25MAY48PE",
"last_price": 1.7,
"volume": 1742500,
"average_price": 1.77,
"oi": 1578500,
"net_change": -1.15,
"total_buy_quantity": 1701500,
"total_sell_quantity": 1025000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.85,
"last_trade_time": "1747043609388",
"oi_day_high": 1578500,
"oi_day_low": 625250
},
"NSE_FO:PIDILITIND25MAY3080PE": {
"ohlc": {
"open": 79.95,
"high": 80.1,
"low": 49.3,
"close": 63.85
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 47.5,
"orders": 1
},
{
"quantity": 750,
"price": 47.3,
"orders": 1
},
{
"quantity": 250,
"price": 47.25,
"orders": 1
},
{
"quantity": 750,
"price": 43.7,
"orders": 1
},
{
"quantity": 5500,
"price": 43.65,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 67.4,
"orders": 1
},
{
"quantity": 5000,
"price": 67.45,
"orders": 1
},
{
"quantity": 750,
"price": 130.7,
"orders": 1
},
{
"quantity": 1250,
"price": 173.8,
"orders": 1
},
{
"quantity": 2500,
"price": 201.15,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|116029",
"symbol": "PIDILITIND25MAY3080PE",
"last_price": 63.85,
"volume": 26250,
"average_price": 62.51,
"oi": 15000,
"net_change": -65.65,
"total_buy_quantity": 23250,
"total_sell_quantity": 10000,
"lower_circuit_limit": 11,
"upper_circuit_limit": 209.3,
"last_trade_time": "1747043977047",
"oi_day_high": 15250,
"oi_day_low": 6000
},
"NSE_FO:KOTAKBANK25MAY2220PE": {
"ohlc": {
"open": 76.2,
"high": 88.35,
"low": 68.85,
"close": 77.85
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 70.55,
"orders": 1
},
{
"quantity": 2400,
"price": 70.2,
"orders": 1
},
{
"quantity": 32400,
"price": 70.15,
"orders": 10
},
{
"quantity": 400,
"price": 70.1,
"orders": 1
},
{
"quantity": 400,
"price": 70,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 78.85,
"orders": 1
},
{
"quantity": 400,
"price": 78.9,
"orders": 1
},
{
"quantity": 400,
"price": 79.05,
"orders": 1
},
{
"quantity": 400,
"price": 79.1,
"orders": 1
},
{
"quantity": 800,
"price": 79.15,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|112103",
"symbol": "KOTAKBANK25MAY2220PE",
"last_price": 77.85,
"volume": 125600,
"average_price": 75.25,
"oi": 294000,
"net_change": -44.6,
"total_buy_quantity": 65600,
"total_sell_quantity": 30400,
"lower_circuit_limit": 9.7,
"upper_circuit_limit": 197.05,
"last_trade_time": "1747043950146",
"oi_day_high": 294000,
"oi_day_low": 284800
},
"NSE_FO:TATATECH25MAY720CE": {
"ohlc": {
"open": 9.1,
"high": 17.4,
"low": 5.8,
"close": 14.55
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 14.05,
"orders": 1
},
{
"quantity": 1400,
"price": 14,
"orders": 2
},
{
"quantity": 2100,
"price": 13.9,
"orders": 2
},
{
"quantity": 1400,
"price": 13.85,
"orders": 1
},
{
"quantity": 1400,
"price": 13.6,
"orders": 2
}
],
"sell": [
{
"quantity": 1400,
"price": 14.5,
"orders": 2
},
{
"quantity": 1400,
"price": 14.6,
"orders": 1
},
{
"quantity": 1400,
"price": 14.65,
"orders": 1
},
{
"quantity": 700,
"price": 14.7,
"orders": 1
},
{
"quantity": 700,
"price": 14.9,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|131284",
"symbol": "TATATECH25MAY720CE",
"last_price": 14.55,
"volume": 1715000,
"average_price": 11.55,
"oi": 540400,
"net_change": 8.15,
"total_buy_quantity": 272300,
"total_sell_quantity": 182000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.35,
"last_trade_time": "1747043975464",
"oi_day_high": 641900,
"oi_day_low": 486500
},
"NSE_FO:RECLTD25MAY440CE": {
"ohlc": {
"open": 3.2,
"high": 5.5,
"low": 2.9,
"close": 5.4
},
"depth": {
"buy": [
{
"quantity": 13000,
"price": 5.3,
"orders": 7
},
{
"quantity": 16000,
"price": 5.25,
"orders": 8
},
{
"quantity": 19000,
"price": 5.2,
"orders": 9
},
{
"quantity": 13000,
"price": 5.15,
"orders": 7
},
{
"quantity": 11000,
"price": 5.1,
"orders": 5
}
],
"sell": [
{
"quantity": 5000,
"price": 5.4,
"orders": 2
},
{
"quantity": 9000,
"price": 5.45,
"orders": 6
},
{
"quantity": 26000,
"price": 5.5,
"orders": 11
},
{
"quantity": 7000,
"price": 5.55,
"orders": 4
},
{
"quantity": 5000,
"price": 5.6,
"orders": 2
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|119728",
"symbol": "RECLTD25MAY440CE",
"last_price": 5.4,
"volume": 3660000,
"average_price": 4.3,
"oi": 2510000,
"net_change": 3.15,
"total_buy_quantity": 603000,
"total_sell_quantity": 424000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.25,
"last_trade_time": "1747043999040",
"oi_day_high": 2817000,
"oi_day_low": 2510000
},
"NSE_FO:ABB25MAY5700CE": {
"ohlc": {
"open": 130,
"high": 200,
"low": 99,
"close": 131
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 130,
"orders": 1
},
{
"quantity": 125,
"price": 129.1,
"orders": 1
},
{
"quantity": 125,
"price": 129,
"orders": 1
},
{
"quantity": 125,
"price": 128.1,
"orders": 1
},
{
"quantity": 375,
"price": 128.05,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 131,
"orders": 4
},
{
"quantity": 125,
"price": 131.85,
"orders": 1
},
{
"quantity": 125,
"price": 131.9,
"orders": 1
},
{
"quantity": 125,
"price": 132,
"orders": 1
},
{
"quantity": 125,
"price": 132.95,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|65241",
"symbol": "ABB25MAY5700CE",
"last_price": 131,
"volume": 1367875,
"average_price": 148.37,
"oi": 182125,
"net_change": 1.1,
"total_buy_quantity": 43250,
"total_sell_quantity": 58250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 527.75,
"last_trade_time": "1747043998245",
"oi_day_high": 259375,
"oi_day_low": 92875
},
"NSE_FO:INDIANB25MAY570PE": {
"ohlc": {
"open": 20.3,
"high": 21.2,
"low": 13.65,
"close": 14.65
},
"depth": {
"buy": [
{
"quantity": 1900,
"price": 14.5,
"orders": 2
},
{
"quantity": 1900,
"price": 14.4,
"orders": 2
},
{
"quantity": 1900,
"price": 14.35,
"orders": 2
},
{
"quantity": 950,
"price": 14.3,
"orders": 1
},
{
"quantity": 1900,
"price": 14.15,
"orders": 1
}
],
"sell": [
{
"quantity": 1900,
"price": 14.8,
"orders": 2
},
{
"quantity": 950,
"price": 14.85,
"orders": 1
},
{
"quantity": 2850,
"price": 14.9,
"orders": 3
},
{
"quantity": 1900,
"price": 14.95,
"orders": 1
},
{
"quantity": 950,
"price": 15.15,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|103523",
"symbol": "INDIANB25MAY570PE",
"last_price": 14.65,
"volume": 214700,
"average_price": 17.31,
"oi": 211850,
"net_change": -14.2,
"total_buy_quantity": 196650,
"total_sell_quantity": 173850,
"lower_circuit_limit": 6,
"upper_circuit_limit": 51.7,
"last_trade_time": "1747043682628",
"oi_day_high": 227050,
"oi_day_low": 205200
},
"NSE_FO:BHARATFORG25MAY1100CE": {
"ohlc": {
"open": 110,
"high": 118,
"low": 86.15,
"close": 110.25
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 109.7,
"orders": 2
},
{
"quantity": 500,
"price": 108.85,
"orders": 1
},
{
"quantity": 500,
"price": 108.1,
"orders": 1
},
{
"quantity": 1000,
"price": 108.05,
"orders": 1
},
{
"quantity": 500,
"price": 107.25,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 110.7,
"orders": 1
},
{
"quantity": 500,
"price": 110.85,
"orders": 1
},
{
"quantity": 500,
"price": 111.4,
"orders": 1
},
{
"quantity": 500,
"price": 111.5,
"orders": 1
},
{
"quantity": 500,
"price": 113.15,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|74775",
"symbol": "BHARATFORG25MAY1100CE",
"last_price": 110.25,
"volume": 193000,
"average_price": 102.6,
"oi": 368000,
"net_change": 22.75,
"total_buy_quantity": 62500,
"total_sell_quantity": 58500,
"lower_circuit_limit": 28.9,
"upper_circuit_limit": 146.1,
"last_trade_time": "1747043992106",
"oi_day_high": 401000,
"oi_day_low": 367500
},
"NSE_FO:OFSS25MAY8535CE": {
"ohlc": {
"open": 150,
"high": 415,
"low": 126.55,
"close": 396.6
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 394.4,
"orders": 1
},
{
"quantity": 50,
"price": 394.35,
"orders": 1
},
{
"quantity": 50,
"price": 393.25,
"orders": 1
},
{
"quantity": 50,
"price": 392.65,
"orders": 1
},
{
"quantity": 50,
"price": 392.6,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 397,
"orders": 1
},
{
"quantity": 50,
"price": 399.65,
"orders": 1
},
{
"quantity": 50,
"price": 399.7,
"orders": 1
},
{
"quantity": 50,
"price": 399.9,
"orders": 1
},
{
"quantity": 50,
"price": 405.95,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|125826",
"symbol": "OFSS25MAY8535CE",
"last_price": 396.6,
"volume": 136250,
"average_price": 276.44,
"oi": 24750,
"net_change": 296.25,
"total_buy_quantity": 7400,
"total_sell_quantity": 7600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 617.15,
"last_trade_time": "1747043985107",
"oi_day_high": 37300,
"oi_day_low": 24750
},
"NSE_FO:SJVN25MAY99CE": {
"ohlc": {
"open": 1.3,
"high": 3,
"low": 1.3,
"close": 3
},
"depth": {
"buy": [
{
"quantity": 9450,
"price": 2.95,
"orders": 1
},
{
"quantity": 9450,
"price": 2.9,
"orders": 2
},
{
"quantity": 18900,
"price": 2.85,
"orders": 3
},
{
"quantity": 4725,
"price": 2.8,
"orders": 1
},
{
"quantity": 14175,
"price": 2.75,
"orders": 2
}
],
"sell": [
{
"quantity": 14175,
"price": 3.05,
"orders": 3
},
{
"quantity": 4725,
"price": 3.1,
"orders": 1
},
{
"quantity": 4725,
"price": 3.15,
"orders": 1
},
{
"quantity": 4725,
"price": 3.2,
"orders": 1
},
{
"quantity": 4725,
"price": 3.25,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|138190",
"symbol": "SJVN25MAY99CE",
"last_price": 3,
"volume": 174825,
"average_price": 2.2,
"oi": 170100,
"net_change": 2.05,
"total_buy_quantity": 850500,
"total_sell_quantity": 685125,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.95,
"last_trade_time": "1747043438317",
"oi_day_high": 184275,
"oi_day_low": 141750
},
"NSE_FO:BALKRISIND25MAY2580CE": {
"ohlc": {
"open": 219.9,
"high": 219.9,
"low": 219.9,
"close": 219.9
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 202.8,
"orders": 1
},
{
"quantity": 300,
"price": 202.75,
"orders": 1
},
{
"quantity": 600,
"price": 202.55,
"orders": 1
},
{
"quantity": 3000,
"price": 185.1,
"orders": 1
},
{
"quantity": 1200,
"price": 178.25,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 209.8,
"orders": 1
},
{
"quantity": 600,
"price": 209.95,
"orders": 1
},
{
"quantity": 1200,
"price": 229.3,
"orders": 1
},
{
"quantity": 3000,
"price": 230.05,
"orders": 1
},
{
"quantity": 1500,
"price": 230.65,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|72896",
"symbol": "BALKRISIND25MAY2580CE",
"last_price": 219.9,
"volume": 0,
"average_price": 0,
"oi": 2400,
"net_change": 0,
"total_buy_quantity": 18900,
"total_sell_quantity": 19500,
"lower_circuit_limit": 97,
"upper_circuit_limit": 342.8,
"last_trade_time": "1746775185000",
"oi_day_high": 2400,
"oi_day_low": 2100
},
"NSE_FO:SUNPHARMA25MAY1800PE": {
"ohlc": {
"open": 110.2,
"high": 163.65,
"low": 105.75,
"close": 119
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 115.6,
"orders": 1
},
{
"quantity": 350,
"price": 115.55,
"orders": 1
},
{
"quantity": 350,
"price": 115.35,
"orders": 1
},
{
"quantity": 350,
"price": 115.2,
"orders": 1
},
{
"quantity": 350,
"price": 114.15,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 118.05,
"orders": 1
},
{
"quantity": 350,
"price": 118.1,
"orders": 1
},
{
"quantity": 350,
"price": 118.2,
"orders": 1
},
{
"quantity": 350,
"price": 119.1,
"orders": 1
},
{
"quantity": 350,
"price": 119.15,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|125707",
"symbol": "SUNPHARMA25MAY1800PE",
"last_price": 119,
"volume": 358400,
"average_price": 117.33,
"oi": 403550,
"net_change": 43.45,
"total_buy_quantity": 36750,
"total_sell_quantity": 29050,
"lower_circuit_limit": 27.9,
"upper_circuit_limit": 248.4,
"last_trade_time": "1747043970016",
"oi_day_high": 575400,
"oi_day_low": 403550
},
"NSE_FO:TITAN25MAY3380PE": {
"ohlc": {
"open": 29.95,
"high": 29.95,
"low": 16.6,
"close": 16.1
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 16.4,
"orders": 2
},
{
"quantity": 175,
"price": 16.35,
"orders": 1
},
{
"quantity": 875,
"price": 16.2,
"orders": 1
},
{
"quantity": 875,
"price": 16.05,
"orders": 1
},
{
"quantity": 175,
"price": 16,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 17.05,
"orders": 1
},
{
"quantity": 175,
"price": 17.3,
"orders": 1
},
{
"quantity": 175,
"price": 17.35,
"orders": 1
},
{
"quantity": 175,
"price": 17.6,
"orders": 1
},
{
"quantity": 350,
"price": 17.65,
"orders": 2
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|144457",
"symbol": "TITAN25MAY3380PE",
"last_price": 16.1,
"volume": 64750,
"average_price": 18.29,
"oi": 52850,
"net_change": -24.4,
"total_buy_quantity": 64050,
"total_sell_quantity": 31675,
"lower_circuit_limit": 2.25,
"upper_circuit_limit": 78.75,
"last_trade_time": "1747043990408",
"oi_day_high": 70700,
"oi_day_low": 52325
},
"NSE_FO:NHPC25MAY89CE": {
"ohlc": {
"open": 0.95,
"high": 1.5,
"low": 0.85,
"close": 1.5
},
"depth": {
"buy": [
{
"quantity": 25600,
"price": 1.35,
"orders": 3
},
{
"quantity": 12800,
"price": 1.3,
"orders": 2
},
{
"quantity": 19200,
"price": 1.25,
"orders": 2
},
{
"quantity": 6400,
"price": 1.2,
"orders": 1
},
{
"quantity": 6400,
"price": 1.15,
"orders": 1
}
],
"sell": [
{
"quantity": 6400,
"price": 1.45,
"orders": 1
},
{
"quantity": 6400,
"price": 1.5,
"orders": 1
},
{
"quantity": 6400,
"price": 1.55,
"orders": 1
},
{
"quantity": 12800,
"price": 1.6,
"orders": 2
},
{
"quantity": 12800,
"price": 1.65,
"orders": 2
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|123706",
"symbol": "NHPC25MAY89CE",
"last_price": 1.5,
"volume": 428800,
"average_price": 1.13,
"oi": 672000,
"net_change": 0.9,
"total_buy_quantity": 499200,
"total_sell_quantity": 819200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.6,
"last_trade_time": "1747042350755",
"oi_day_high": 710400,
"oi_day_low": 588800
},
"NSE_FO:PIIND25MAY3650PE": {
"ohlc": {
"open": 80.9,
"high": 103.9,
"low": 68.15,
"close": 82.3
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 75.75,
"orders": 1
},
{
"quantity": 125,
"price": 75.7,
"orders": 1
},
{
"quantity": 125,
"price": 75.65,
"orders": 1
},
{
"quantity": 125,
"price": 75.6,
"orders": 1
},
{
"quantity": 125,
"price": 75.5,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 78.25,
"orders": 1
},
{
"quantity": 125,
"price": 78.3,
"orders": 1
},
{
"quantity": 125,
"price": 78.35,
"orders": 1
},
{
"quantity": 375,
"price": 79.25,
"orders": 2
},
{
"quantity": 250,
"price": 79.45,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|129736",
"symbol": "PIIND25MAY3650PE",
"last_price": 82.3,
"volume": 25125,
"average_price": 82.45,
"oi": 9625,
"net_change": -47.5,
"total_buy_quantity": 16625,
"total_sell_quantity": 25750,
"lower_circuit_limit": 39.6,
"upper_circuit_limit": 220,
"last_trade_time": "1747041261442",
"oi_day_high": 10625,
"oi_day_low": 8375
},
"NSE_FO:FEDERALBNK25MAY202.5CE": {
"ohlc": {
"open": 1.3,
"high": 1.85,
"low": 1.2,
"close": 1.8
},
"depth": {
"buy": [
{
"quantity": 35000,
"price": 1.8,
"orders": 6
},
{
"quantity": 60000,
"price": 1.75,
"orders": 10
},
{
"quantity": 65000,
"price": 1.7,
"orders": 6
},
{
"quantity": 60000,
"price": 1.65,
"orders": 5
},
{
"quantity": 20000,
"price": 1.6,
"orders": 3
}
],
"sell": [
{
"quantity": 25000,
"price": 1.9,
"orders": 4
},
{
"quantity": 70000,
"price": 1.95,
"orders": 5
},
{
"quantity": 125000,
"price": 2,
"orders": 6
},
{
"quantity": 75000,
"price": 2.05,
"orders": 7
},
{
"quantity": 70000,
"price": 2.1,
"orders": 4
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|88993",
"symbol": "FEDERALBNK25MAY202.5CE",
"last_price": 1.8,
"volume": 1965000,
"average_price": 1.53,
"oi": 1905000,
"net_change": 0.8,
"total_buy_quantity": 1120000,
"total_sell_quantity": 1180000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21,
"last_trade_time": "1747043891630",
"oi_day_high": 2185000,
"oi_day_low": 1850000
},
"NSE_FO:APOLLOHOSP25MAY7150CE": {
"ohlc": {
"open": 30,
"high": 56.95,
"low": 27.25,
"close": 53.95
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 50.35,
"orders": 2
},
{
"quantity": 125,
"price": 50.3,
"orders": 1
},
{
"quantity": 125,
"price": 50.25,
"orders": 1
},
{
"quantity": 125,
"price": 50.15,
"orders": 1
},
{
"quantity": 125,
"price": 48.7,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 53.25,
"orders": 1
},
{
"quantity": 125,
"price": 53.3,
"orders": 1
},
{
"quantity": 125,
"price": 53.35,
"orders": 1
},
{
"quantity": 250,
"price": 53.95,
"orders": 1
},
{
"quantity": 500,
"price": 55,
"orders": 2
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|68321",
"symbol": "APOLLOHOSP25MAY7150CE",
"last_price": 53.95,
"volume": 27625,
"average_price": 48.67,
"oi": 26000,
"net_change": 26.85,
"total_buy_quantity": 21125,
"total_sell_quantity": 11875,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 216.75,
"last_trade_time": "1747043321994",
"oi_day_high": 27125,
"oi_day_low": 16375
},
"NSE_FO:UPL25MAY680CE": {
"ohlc": {
"open": 39.65,
"high": 39.65,
"low": 14.5,
"close": 18.35
},
"depth": {
"buy": [
{
"quantity": 1355,
"price": 18,
"orders": 1
},
{
"quantity": 1355,
"price": 17.8,
"orders": 1
},
{
"quantity": 1355,
"price": 17.7,
"orders": 1
},
{
"quantity": 1355,
"price": 17.6,
"orders": 1
},
{
"quantity": 5420,
"price": 17.45,
"orders": 2
}
],
"sell": [
{
"quantity": 1355,
"price": 18.3,
"orders": 1
},
{
"quantity": 6775,
"price": 18.4,
"orders": 3
},
{
"quantity": 4065,
"price": 18.45,
"orders": 1
},
{
"quantity": 1355,
"price": 18.5,
"orders": 1
},
{
"quantity": 1355,
"price": 18.8,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|138929",
"symbol": "UPL25MAY680CE",
"last_price": 18.35,
"volume": 8121870,
"average_price": 22.59,
"oi": 2014885,
"net_change": -8,
"total_buy_quantity": 285905,
"total_sell_quantity": 318425,
"lower_circuit_limit": 6.35,
"upper_circuit_limit": 46.35,
"last_trade_time": "1747043999508",
"oi_day_high": 2014885,
"oi_day_low": 1422750
},
"NSE_FO:ICICIPRULI25MAY600PE": {
"ohlc": {
"open": 17.65,
"high": 18.15,
"low": 10.65,
"close": 11.55
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 11.35,
"orders": 1
},
{
"quantity": 750,
"price": 11.3,
"orders": 1
},
{
"quantity": 750,
"price": 11.25,
"orders": 1
},
{
"quantity": 750,
"price": 11.2,
"orders": 1
},
{
"quantity": 750,
"price": 11.15,
"orders": 1
}
],
"sell": [
{
"quantity": 750,
"price": 11.65,
"orders": 1
},
{
"quantity": 750,
"price": 11.7,
"orders": 1
},
{
"quantity": 750,
"price": 11.75,
"orders": 1
},
{
"quantity": 750,
"price": 11.8,
"orders": 1
},
{
"quantity": 750,
"price": 11.85,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|91344",
"symbol": "ICICIPRULI25MAY600PE",
"last_price": 11.55,
"volume": 300750,
"average_price": 13.81,
"oi": 182250,
"net_change": -15.55,
"total_buy_quantity": 207000,
"total_sell_quantity": 142500,
"lower_circuit_limit": 0.55,
"upper_circuit_limit": 47.1,
"last_trade_time": "1747043984039",
"oi_day_high": 218250,
"oi_day_low": 168000
},
"NSE_FO:ABFRL25MAY275PE": {
"ohlc": {
"open": 13.5,
"high": 13.6,
"low": 9.95,
"close": 9.95
},
"depth": {
"buy": [
{
"quantity": 2600,
"price": 9.3,
"orders": 1
},
{
"quantity": 2600,
"price": 9.25,
"orders": 1
},
{
"quantity": 2600,
"price": 9.15,
"orders": 1
},
{
"quantity": 13000,
"price": 9,
"orders": 1
},
{
"quantity": 13000,
"price": 8.8,
"orders": 1
}
],
"sell": [
{
"quantity": 2600,
"price": 9.9,
"orders": 1
},
{
"quantity": 2600,
"price": 10.2,
"orders": 1
},
{
"quantity": 2600,
"price": 10.4,
"orders": 1
},
{
"quantity": 2600,
"price": 10.45,
"orders": 1
},
{
"quantity": 2600,
"price": 10.5,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|65599",
"symbol": "ABFRL25MAY275PE",
"last_price": 9.95,
"volume": 135200,
"average_price": 11.37,
"oi": 416000,
"net_change": -13,
"total_buy_quantity": 184600,
"total_sell_quantity": 345800,
"lower_circuit_limit": 2.25,
"upper_circuit_limit": 42.95,
"last_trade_time": "1747043888970",
"oi_day_high": 416000,
"oi_day_low": 379600
},
"NSE_FO:DELHIVERY25MAY300CE": {
"ohlc": {
"open": 15.45,
"high": 19.7,
"low": 13,
"close": 19.25
},
"depth": {
"buy": [
{
"quantity": 1525,
"price": 19.05,
"orders": 1
},
{
"quantity": 1525,
"price": 18.95,
"orders": 1
},
{
"quantity": 3050,
"price": 18.9,
"orders": 2
},
{
"quantity": 6100,
"price": 18.85,
"orders": 3
},
{
"quantity": 3050,
"price": 18.8,
"orders": 2
}
],
"sell": [
{
"quantity": 1525,
"price": 19.25,
"orders": 1
},
{
"quantity": 3050,
"price": 19.4,
"orders": 2
},
{
"quantity": 3050,
"price": 19.45,
"orders": 2
},
{
"quantity": 3050,
"price": 19.5,
"orders": 2
},
{
"quantity": 4575,
"price": 19.55,
"orders": 2
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|79052",
"symbol": "DELHIVERY25MAY300CE",
"last_price": 19.25,
"volume": 1107150,
"average_price": 16.34,
"oi": 399550,
"net_change": 6.4,
"total_buy_quantity": 205875,
"total_sell_quantity": 213500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.85,
"last_trade_time": "1747043971335",
"oi_day_high": 715225,
"oi_day_low": 399550
},
"NSE_FO:GAIL25MAY192.5PE": {
"ohlc": {
"open": 9.6,
"high": 9.6,
"low": 7.75,
"close": 8.4
},
"depth": {
"buy": [
{
"quantity": 2350,
"price": 8.15,
"orders": 1
},
{
"quantity": 4700,
"price": 8.1,
"orders": 2
},
{
"quantity": 9400,
"price": 8.05,
"orders": 2
},
{
"quantity": 2350,
"price": 8,
"orders": 1
},
{
"quantity": 11750,
"price": 7.95,
"orders": 3
}
],
"sell": [
{
"quantity": 7050,
"price": 8.25,
"orders": 2
},
{
"quantity": 7050,
"price": 8.3,
"orders": 3
},
{
"quantity": 9400,
"price": 8.35,
"orders": 3
},
{
"quantity": 2350,
"price": 8.4,
"orders": 1
},
{
"quantity": 2350,
"price": 8.45,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|89380",
"symbol": "GAIL25MAY192.5PE",
"last_price": 8.4,
"volume": 331350,
"average_price": 8.52,
"oi": 498200,
"net_change": -5.4,
"total_buy_quantity": 394800,
"total_sell_quantity": 347800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33.8,
"last_trade_time": "1747043713988",
"oi_day_high": 549900,
"oi_day_low": 498200
},
"NSE_FO:ZYDUSLIFE25MAY880PE": {
"ohlc": {
"open": 30.4,
"high": 35.85,
"low": 23.1,
"close": 27.1
},
"depth": {
"buy": [
{
"quantity": 900,
"price": 27.2,
"orders": 1
},
{
"quantity": 1800,
"price": 27.15,
"orders": 1
},
{
"quantity": 900,
"price": 27.1,
"orders": 1
},
{
"quantity": 900,
"price": 27.05,
"orders": 1
},
{
"quantity": 1800,
"price": 26.9,
"orders": 2
}
],
"sell": [
{
"quantity": 900,
"price": 28.1,
"orders": 1
},
{
"quantity": 900,
"price": 28.15,
"orders": 1
},
{
"quantity": 900,
"price": 28.2,
"orders": 1
},
{
"quantity": 900,
"price": 28.4,
"orders": 1
},
{
"quantity": 900,
"price": 28.95,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|140952",
"symbol": "ZYDUSLIFE25MAY880PE",
"last_price": 27.1,
"volume": 393300,
"average_price": 30.03,
"oi": 253800,
"net_change": -4.15,
"total_buy_quantity": 121500,
"total_sell_quantity": 117900,
"lower_circuit_limit": 9.5,
"upper_circuit_limit": 53,
"last_trade_time": "1747043995121",
"oi_day_high": 257400,
"oi_day_low": 146700
},
"NSE_FO:KPITTECH25MAY1220CE": {
"ohlc": {
"open": 87.9,
"high": 130.8,
"low": 87.6,
"close": 129.4
},
"depth": {
"buy": [
{
"quantity": 800,
"price": 118.9,
"orders": 2
},
{
"quantity": 400,
"price": 118.85,
"orders": 1
},
{
"quantity": 800,
"price": 118.75,
"orders": 2
},
{
"quantity": 1200,
"price": 115.5,
"orders": 1
},
{
"quantity": 2000,
"price": 113.3,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 122.85,
"orders": 1
},
{
"quantity": 400,
"price": 122.9,
"orders": 1
},
{
"quantity": 800,
"price": 122.95,
"orders": 1
},
{
"quantity": 800,
"price": 125.95,
"orders": 1
},
{
"quantity": 1600,
"price": 127.25,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|112453",
"symbol": "KPITTECH25MAY1220CE",
"last_price": 129.4,
"volume": 19200,
"average_price": 103.76,
"oi": 68000,
"net_change": 59.9,
"total_buy_quantity": 16800,
"total_sell_quantity": 19200,
"lower_circuit_limit": 10.8,
"upper_circuit_limit": 219,
"last_trade_time": "1747038027383",
"oi_day_high": 72400,
"oi_day_low": 67600
},
"NSE_FO:TATAMOTORS25MAY670PE": {
"ohlc": {
"open": 10,
"high": 11,
"low": 5.4,
"close": 7.7
},
"depth": {
"buy": [
{
"quantity": 1100,
"price": 7.7,
"orders": 1
},
{
"quantity": 3300,
"price": 7.65,
"orders": 3
},
{
"quantity": 3850,
"price": 7.6,
"orders": 5
},
{
"quantity": 4950,
"price": 7.55,
"orders": 4
},
{
"quantity": 9900,
"price": 7.5,
"orders": 8
}
],
"sell": [
{
"quantity": 3300,
"price": 7.8,
"orders": 4
},
{
"quantity": 2750,
"price": 7.85,
"orders": 2
},
{
"quantity": 2200,
"price": 7.9,
"orders": 1
},
{
"quantity": 1650,
"price": 7.95,
"orders": 1
},
{
"quantity": 5500,
"price": 8,
"orders": 2
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|142678",
"symbol": "TATAMOTORS25MAY670PE",
"last_price": 7.7,
"volume": 3099800,
"average_price": 8.15,
"oi": 1791350,
"net_change": -6.35,
"total_buy_quantity": 575300,
"total_sell_quantity": 264000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 34.05,
"last_trade_time": "1747043972469",
"oi_day_high": 1878250,
"oi_day_low": 1772650
},
"NSE_FO:INDIGO25MAY5500PE": {
"ohlc": {
"open": 240,
"high": 240,
"low": 122.9,
"close": 158.3
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 158.05,
"orders": 1
},
{
"quantity": 300,
"price": 158,
"orders": 1
},
{
"quantity": 300,
"price": 157,
"orders": 2
},
{
"quantity": 150,
"price": 156.1,
"orders": 1
},
{
"quantity": 150,
"price": 156.05,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 159.55,
"orders": 1
},
{
"quantity": 150,
"price": 159.6,
"orders": 1
},
{
"quantity": 150,
"price": 159.95,
"orders": 1
},
{
"quantity": 300,
"price": 160,
"orders": 2
},
{
"quantity": 150,
"price": 160.15,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|94020",
"symbol": "INDIGO25MAY5500PE",
"last_price": 158.3,
"volume": 848850,
"average_price": 171.18,
"oi": 119550,
"net_change": -301.75,
"total_buy_quantity": 28950,
"total_sell_quantity": 38400,
"lower_circuit_limit": 52.3,
"upper_circuit_limit": 688.95,
"last_trade_time": "1747043995743",
"oi_day_high": 143700,
"oi_day_low": 41100
},
"NSE_FO:PATANJALI25MAY1960CE": {
"ohlc": {
"open": 10.05,
"high": 26.25,
"low": 10.05,
"close": 22.55
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 22.25,
"orders": 1
},
{
"quantity": 900,
"price": 21.65,
"orders": 2
},
{
"quantity": 600,
"price": 21.5,
"orders": 2
},
{
"quantity": 1500,
"price": 21.3,
"orders": 1
},
{
"quantity": 600,
"price": 21.05,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 22.85,
"orders": 1
},
{
"quantity": 300,
"price": 22.9,
"orders": 1
},
{
"quantity": 300,
"price": 23.25,
"orders": 1
},
{
"quantity": 300,
"price": 23.45,
"orders": 1
},
{
"quantity": 1500,
"price": 24,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|113545",
"symbol": "PATANJALI25MAY1960CE",
"last_price": 22.55,
"volume": 25200,
"average_price": 21.62,
"oi": 38400,
"net_change": 13.6,
"total_buy_quantity": 64500,
"total_sell_quantity": 56700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 65.15,
"last_trade_time": "1747043997180",
"oi_day_high": 38400,
"oi_day_low": 27600
},
"NSE_FO:LT25MAY3300CE": {
"ohlc": {
"open": 250,
"high": 314.3,
"low": 242.75,
"close": 304.65
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 300.8,
"orders": 2
},
{
"quantity": 150,
"price": 300.7,
"orders": 1
},
{
"quantity": 150,
"price": 300.45,
"orders": 1
},
{
"quantity": 150,
"price": 300.4,
"orders": 1
},
{
"quantity": 150,
"price": 299.2,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 307.2,
"orders": 1
},
{
"quantity": 150,
"price": 307.25,
"orders": 1
},
{
"quantity": 150,
"price": 311.2,
"orders": 1
},
{
"quantity": 300,
"price": 311.35,
"orders": 2
},
{
"quantity": 450,
"price": 311.5,
"orders": 2
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|101854",
"symbol": "LT25MAY3300CE",
"last_price": 304.65,
"volume": 67950,
"average_price": 277.46,
"oi": 181950,
"net_change": 114.2,
"total_buy_quantity": 19950,
"total_sell_quantity": 23550,
"lower_circuit_limit": 58.45,
"upper_circuit_limit": 441.95,
"last_trade_time": "1747043915422",
"oi_day_high": 201750,
"oi_day_low": 181950
},
"NSE_FO:SYNGENE25MAY660CE": {
"ohlc": {
"open": 4.85,
"high": 6.15,
"low": 3.15,
"close": 5.75
},
"depth": {
"buy": [
{
"quantity": 3000,
"price": 5.7,
"orders": 3
},
{
"quantity": 4000,
"price": 5.65,
"orders": 3
},
{
"quantity": 2000,
"price": 5.6,
"orders": 2
},
{
"quantity": 1000,
"price": 5.55,
"orders": 1
},
{
"quantity": 2000,
"price": 5.5,
"orders": 2
}
],
"sell": [
{
"quantity": 2000,
"price": 5.9,
"orders": 2
},
{
"quantity": 1000,
"price": 5.95,
"orders": 1
},
{
"quantity": 2000,
"price": 6,
"orders": 2
},
{
"quantity": 1000,
"price": 6.05,
"orders": 1
},
{
"quantity": 2000,
"price": 6.1,
"orders": 2
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|126444",
"symbol": "SYNGENE25MAY660CE",
"last_price": 5.75,
"volume": 415000,
"average_price": 4.83,
"oi": 622000,
"net_change": 1.2,
"total_buy_quantity": 301000,
"total_sell_quantity": 172000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.55,
"last_trade_time": "1747043979097",
"oi_day_high": 658000,
"oi_day_low": 622000
},
"NSE_FO:LAURUSLABS25MAY650PE": {
"ohlc": {
"open": 74.5,
"high": 74.5,
"low": 55.3,
"close": 57.85
},
"depth": {
"buy": [
{
"quantity": 1700,
"price": 57.05,
"orders": 1
},
{
"quantity": 3400,
"price": 56.9,
"orders": 1
},
{
"quantity": 8500,
"price": 56.15,
"orders": 1
},
{
"quantity": 5100,
"price": 55.7,
"orders": 1
},
{
"quantity": 17000,
"price": 55.2,
"orders": 1
}
],
"sell": [
{
"quantity": 6800,
"price": 61.25,
"orders": 1
},
{
"quantity": 1700,
"price": 61.3,
"orders": 1
},
{
"quantity": 5100,
"price": 61.35,
"orders": 1
},
{
"quantity": 6800,
"price": 63,
"orders": 1
},
{
"quantity": 6800,
"price": 63.25,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|112724",
"symbol": "LAURUSLABS25MAY650PE",
"last_price": 57.85,
"volume": 103700,
"average_price": 61.38,
"oi": 657900,
"net_change": -7.7,
"total_buy_quantity": 139400,
"total_sell_quantity": 90100,
"lower_circuit_limit": 31.3,
"upper_circuit_limit": 99.8,
"last_trade_time": "1747043611542",
"oi_day_high": 686800,
"oi_day_low": 657900
},
"NSE_FO:DALBHARAT25MAY1980CE": {
"ohlc": {
"open": 58.65,
"high": 60.65,
"low": 45.05,
"close": 53.7
},
"depth": {
"buy": [
{
"quantity": 275,
"price": 53.25,
"orders": 1
},
{
"quantity": 275,
"price": 53.1,
"orders": 1
},
{
"quantity": 550,
"price": 52.55,
"orders": 2
},
{
"quantity": 275,
"price": 52.5,
"orders": 1
},
{
"quantity": 275,
"price": 52.1,
"orders": 1
}
],
"sell": [
{
"quantity": 275,
"price": 54.15,
"orders": 1
},
{
"quantity": 275,
"price": 54.2,
"orders": 1
},
{
"quantity": 275,
"price": 54.45,
"orders": 1
},
{
"quantity": 275,
"price": 54.5,
"orders": 1
},
{
"quantity": 275,
"price": 55.85,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|84723",
"symbol": "DALBHARAT25MAY1980CE",
"last_price": 53.7,
"volume": 31900,
"average_price": 51.5,
"oi": 35475,
"net_change": 21.55,
"total_buy_quantity": 37400,
"total_sell_quantity": 50050,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 142.95,
"last_trade_time": "1747043971429",
"oi_day_high": 37400,
"oi_day_low": 34925
},
"NSE_FO:JSWSTEEL25MAY1040PE": {
"ohlc": {
"open": 60.45,
"high": 60.45,
"low": 42.75,
"close": 42.95
},
"depth": {
"buy": [
{
"quantity": 5400,
"price": 42.8,
"orders": 2
},
{
"quantity": 675,
"price": 42.7,
"orders": 1
},
{
"quantity": 675,
"price": 42.6,
"orders": 1
},
{
"quantity": 675,
"price": 42.5,
"orders": 1
},
{
"quantity": 4725,
"price": 41.05,
"orders": 2
}
],
"sell": [
{
"quantity": 1350,
"price": 46.05,
"orders": 2
},
{
"quantity": 675,
"price": 46.1,
"orders": 1
},
{
"quantity": 675,
"price": 46.2,
"orders": 1
},
{
"quantity": 675,
"price": 46.25,
"orders": 1
},
{
"quantity": 675,
"price": 46.65,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|99016",
"symbol": "JSWSTEEL25MAY1040PE",
"last_price": 42.95,
"volume": 52650,
"average_price": 48.4,
"oi": 257175,
"net_change": -45.05,
"total_buy_quantity": 71550,
"total_sell_quantity": 81000,
"lower_circuit_limit": 13.35,
"upper_circuit_limit": 126.45,
"last_trade_time": "1747043338576",
"oi_day_high": 269325,
"oi_day_low": 257175
},
"NSE_FO:TITAGARH25MAY820CE": {
"ohlc": {
"open": 8.05,
"high": 11.25,
"low": 7.9,
"close": 10.8
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 10.8,
"orders": 1
},
{
"quantity": 625,
"price": 10.75,
"orders": 1
},
{
"quantity": 1250,
"price": 10.7,
"orders": 2
},
{
"quantity": 625,
"price": 10.65,
"orders": 1
},
{
"quantity": 625,
"price": 10.6,
"orders": 1
}
],
"sell": [
{
"quantity": 625,
"price": 11,
"orders": 1
},
{
"quantity": 1250,
"price": 11.2,
"orders": 2
},
{
"quantity": 1875,
"price": 11.25,
"orders": 3
},
{
"quantity": 2500,
"price": 11.3,
"orders": 1
},
{
"quantity": 625,
"price": 11.35,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|144082",
"symbol": "TITAGARH25MAY820CE",
"last_price": 10.8,
"volume": 229375,
"average_price": 9.91,
"oi": 373125,
"net_change": 4.85,
"total_buy_quantity": 198125,
"total_sell_quantity": 155000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 35,
"last_trade_time": "1747043992697",
"oi_day_high": 388125,
"oi_day_low": 351250
},
"NSE_FO:MRF25MAY130000CE": {
"ohlc": {
"open": 10800,
"high": 10950,
"low": 10500,
"close": 10529.8
},
"depth": {
"buy": [
{
"quantity": 25,
"price": 10367.6,
"orders": 2
},
{
"quantity": 5,
"price": 10367.55,
"orders": 1
},
{
"quantity": 5,
"price": 10367.25,
"orders": 1
},
{
"quantity": 50,
"price": 9922.75,
"orders": 1
},
{
"quantity": 20,
"price": 9722.35,
"orders": 1
}
],
"sell": [
{
"quantity": 5,
"price": 11075.75,
"orders": 1
},
{
"quantity": 15,
"price": 11075.8,
"orders": 3
},
{
"quantity": 5,
"price": 11076,
"orders": 1
},
{
"quantity": 5,
"price": 11076.05,
"orders": 1
},
{
"quantity": 5,
"price": 11133.3,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|106954",
"symbol": "MRF25MAY130000CE",
"last_price": 10529.8,
"volume": 80,
"average_price": 10715.89,
"oi": 1110,
"net_change": 2864.8,
"total_buy_quantity": 385,
"total_sell_quantity": 180,
"lower_circuit_limit": 2837,
"upper_circuit_limit": 12493,
"last_trade_time": "1747042579347",
"oi_day_high": 1120,
"oi_day_low": 1090
},
"NSE_FO:AMBUJACEM25MAY570PE": {
"ohlc": {
"open": 30.9,
"high": 33.5,
"low": 30.9,
"close": 31.1
},
"depth": {
"buy": [
{
"quantity": 1800,
"price": 30.55,
"orders": 2
},
{
"quantity": 900,
"price": 30.5,
"orders": 1
},
{
"quantity": 900,
"price": 30.45,
"orders": 1
},
{
"quantity": 900,
"price": 30.4,
"orders": 1
},
{
"quantity": 900,
"price": 29.85,
"orders": 1
}
],
"sell": [
{
"quantity": 900,
"price": 31.3,
"orders": 1
},
{
"quantity": 900,
"price": 31.35,
"orders": 1
},
{
"quantity": 1800,
"price": 31.4,
"orders": 1
},
{
"quantity": 1800,
"price": 31.45,
"orders": 1
},
{
"quantity": 900,
"price": 31.6,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|65881",
"symbol": "AMBUJACEM25MAY570PE",
"last_price": 31.1,
"volume": 6300,
"average_price": 32.15,
"oi": 140400,
"net_change": -15.2,
"total_buy_quantity": 26100,
"total_sell_quantity": 60300,
"lower_circuit_limit": 20.2,
"upper_circuit_limit": 72.2,
"last_trade_time": "1747043088506",
"oi_day_high": 144000,
"oi_day_low": 140400
},
"NSE_FO:POWERGRID25MAY315PE": {
"ohlc": {
"open": 11.45,
"high": 12.1,
"low": 9.55,
"close": 9.9
},
"depth": {
"buy": [
{
"quantity": 1800,
"price": 9.8,
"orders": 1
},
{
"quantity": 5400,
"price": 9.75,
"orders": 3
},
{
"quantity": 7200,
"price": 9.65,
"orders": 3
},
{
"quantity": 1800,
"price": 9.55,
"orders": 1
},
{
"quantity": 1800,
"price": 9.5,
"orders": 1
}
],
"sell": [
{
"quantity": 1800,
"price": 9.95,
"orders": 1
},
{
"quantity": 1800,
"price": 10,
"orders": 1
},
{
"quantity": 1800,
"price": 10.1,
"orders": 1
},
{
"quantity": 3600,
"price": 10.15,
"orders": 1
},
{
"quantity": 3600,
"price": 10.45,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|132594",
"symbol": "POWERGRID25MAY315PE",
"last_price": 9.9,
"volume": 160200,
"average_price": 10.78,
"oi": 338400,
"net_change": -8.45,
"total_buy_quantity": 244800,
"total_sell_quantity": 214200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 38.35,
"last_trade_time": "1747043645803",
"oi_day_high": 363600,
"oi_day_low": 338400
},
"NSE_FO:CANBK25MAY99PE": {
"ohlc": {
"open": 2.1,
"high": 2.2,
"low": 1.6,
"close": 1.75
},
"depth": {
"buy": [
{
"quantity": 60750,
"price": 1.7,
"orders": 5
},
{
"quantity": 67500,
"price": 1.65,
"orders": 5
},
{
"quantity": 67500,
"price": 1.6,
"orders": 6
},
{
"quantity": 74250,
"price": 1.55,
"orders": 6
},
{
"quantity": 20250,
"price": 1.5,
"orders": 2
}
],
"sell": [
{
"quantity": 40500,
"price": 1.8,
"orders": 6
},
{
"quantity": 74250,
"price": 1.85,
"orders": 7
},
{
"quantity": 67500,
"price": 1.9,
"orders": 6
},
{
"quantity": 54000,
"price": 1.95,
"orders": 4
},
{
"quantity": 33750,
"price": 2,
"orders": 4
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|78982",
"symbol": "CANBK25MAY99PE",
"last_price": 1.75,
"volume": 9018000,
"average_price": 1.86,
"oi": 2396250,
"net_change": -2.15,
"total_buy_quantity": 857250,
"total_sell_quantity": 1275750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.9,
"last_trade_time": "1747043856032",
"oi_day_high": 2787750,
"oi_day_low": 2288250
},
"NSE_FO:IREDA25MAY175CE": {
"ohlc": {
"open": 2.8,
"high": 4,
"low": 2.4,
"close": 3.85
},
"depth": {
"buy": [
{
"quantity": 8700,
"price": 3.8,
"orders": 3
},
{
"quantity": 20300,
"price": 3.75,
"orders": 6
},
{
"quantity": 14500,
"price": 3.7,
"orders": 4
},
{
"quantity": 26100,
"price": 3.65,
"orders": 7
},
{
"quantity": 2900,
"price": 3.6,
"orders": 1
}
],
"sell": [
{
"quantity": 20300,
"price": 3.9,
"orders": 6
},
{
"quantity": 17400,
"price": 3.95,
"orders": 5
},
{
"quantity": 29000,
"price": 4,
"orders": 8
},
{
"quantity": 17400,
"price": 4.05,
"orders": 4
},
{
"quantity": 5800,
"price": 4.25,
"orders": 2
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|96562",
"symbol": "IREDA25MAY175CE",
"last_price": 3.85,
"volume": 3955600,
"average_price": 3.06,
"oi": 1481900,
"net_change": 1.95,
"total_buy_quantity": 806200,
"total_sell_quantity": 626400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.9,
"last_trade_time": "1747043988616",
"oi_day_high": 2009700,
"oi_day_low": 1470300
},
"NSE_FO:PAYTM25MAY920PE": {
"ohlc": {
"open": 83.55,
"high": 84.85,
"low": 62.25,
"close": 66.6
},
"depth": {
"buy": [
{
"quantity": 650,
"price": 63.85,
"orders": 1
},
{
"quantity": 650,
"price": 63.8,
"orders": 1
},
{
"quantity": 650,
"price": 63.75,
"orders": 1
},
{
"quantity": 650,
"price": 63.3,
"orders": 1
},
{
"quantity": 2600,
"price": 62,
"orders": 1
}
],
"sell": [
{
"quantity": 650,
"price": 67,
"orders": 1
},
{
"quantity": 650,
"price": 67.05,
"orders": 1
},
{
"quantity": 650,
"price": 67.35,
"orders": 1
},
{
"quantity": 2600,
"price": 69.2,
"orders": 1
},
{
"quantity": 2600,
"price": 69.75,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|113663",
"symbol": "PAYTM25MAY920PE",
"last_price": 66.6,
"volume": 13650,
"average_price": 68.86,
"oi": 37700,
"net_change": -35.25,
"total_buy_quantity": 39650,
"total_sell_quantity": 64350,
"lower_circuit_limit": 39.65,
"upper_circuit_limit": 164.05,
"last_trade_time": "1747043994475",
"oi_day_high": 38350,
"oi_day_low": 36400
},
"NSE_FO:SBIN25MAY810PE": {
"ohlc": {
"open": 30,
"high": 36.2,
"low": 27.55,
"close": 28.6
},
"depth": {
"buy": [
{
"quantity": 1500,
"price": 28.45,
"orders": 2
},
{
"quantity": 1500,
"price": 28.4,
"orders": 2
},
{
"quantity": 2250,
"price": 28.35,
"orders": 3
},
{
"quantity": 1500,
"price": 28.3,
"orders": 2
},
{
"quantity": 1500,
"price": 28.25,
"orders": 1
}
],
"sell": [
{
"quantity": 750,
"price": 28.6,
"orders": 1
},
{
"quantity": 750,
"price": 28.65,
"orders": 1
},
{
"quantity": 1500,
"price": 28.7,
"orders": 2
},
{
"quantity": 4500,
"price": 28.75,
"orders": 5
},
{
"quantity": 750,
"price": 28.8,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|136172",
"symbol": "SBIN25MAY810PE",
"last_price": 28.6,
"volume": 867000,
"average_price": 30.31,
"oi": 990000,
"net_change": -20.3,
"total_buy_quantity": 69750,
"total_sell_quantity": 102000,
"lower_circuit_limit": 12.2,
"upper_circuit_limit": 75.15,
"last_trade_time": "1747043991010",
"oi_day_high": 1022250,
"oi_day_low": 969000
},
"NSE_FO:BEL25MAY305PE": {
"ohlc": {
"open": 6.5,
"high": 6.55,
"low": 3.45,
"close": 3.7
},
"depth": {
"buy": [
{
"quantity": 71250,
"price": 3.65,
"orders": 15
},
{
"quantity": 54150,
"price": 3.6,
"orders": 10
},
{
"quantity": 108300,
"price": 3.55,
"orders": 12
},
{
"quantity": 71250,
"price": 3.5,
"orders": 10
},
{
"quantity": 31350,
"price": 3.45,
"orders": 5
}
],
"sell": [
{
"quantity": 22800,
"price": 3.75,
"orders": 7
},
{
"quantity": 68400,
"price": 3.8,
"orders": 9
},
{
"quantity": 54150,
"price": 3.85,
"orders": 9
},
{
"quantity": 71250,
"price": 3.9,
"orders": 8
},
{
"quantity": 48450,
"price": 3.95,
"orders": 10
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|74555",
"symbol": "BEL25MAY305PE",
"last_price": 3.7,
"volume": 6238650,
"average_price": 4.52,
"oi": 1755600,
"net_change": -3.65,
"total_buy_quantity": 914850,
"total_sell_quantity": 1068750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.35,
"last_trade_time": "1747043986731",
"oi_day_high": 1878150,
"oi_day_low": 1727100
},
"NSE_FO:BAJAJFINSV25MAY2100PE": {
"ohlc": {
"open": 80,
"high": 86,
"low": 66.8,
"close": 68.2
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 68.65,
"orders": 2
},
{
"quantity": 500,
"price": 68.35,
"orders": 1
},
{
"quantity": 500,
"price": 68.3,
"orders": 1
},
{
"quantity": 500,
"price": 67.8,
"orders": 1
},
{
"quantity": 500,
"price": 67.65,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 69.1,
"orders": 2
},
{
"quantity": 2000,
"price": 69.2,
"orders": 2
},
{
"quantity": 500,
"price": 69.25,
"orders": 1
},
{
"quantity": 1000,
"price": 69.3,
"orders": 1
},
{
"quantity": 500,
"price": 70.1,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|72179",
"symbol": "BAJAJFINSV25MAY2100PE",
"last_price": 68.2,
"volume": 133500,
"average_price": 76.77,
"oi": 175000,
"net_change": -69.55,
"total_buy_quantity": 43000,
"total_sell_quantity": 70000,
"lower_circuit_limit": 11.25,
"upper_circuit_limit": 216.35,
"last_trade_time": "1747043998635",
"oi_day_high": 177000,
"oi_day_low": 153500
},
"NSE_FO:JSL25MAY570CE": {
"ohlc": {
"open": 47,
"high": 49.75,
"low": 40.25,
"close": 49.75
},
"depth": {
"buy": [
{
"quantity": 1550,
"price": 48.8,
"orders": 2
},
{
"quantity": 775,
"price": 48.75,
"orders": 1
},
{
"quantity": 775,
"price": 48.65,
"orders": 1
},
{
"quantity": 1550,
"price": 48.05,
"orders": 1
},
{
"quantity": 2325,
"price": 47.05,
"orders": 1
}
],
"sell": [
{
"quantity": 775,
"price": 51.6,
"orders": 1
},
{
"quantity": 775,
"price": 51.65,
"orders": 1
},
{
"quantity": 3100,
"price": 52,
"orders": 1
},
{
"quantity": 2325,
"price": 52.25,
"orders": 1
},
{
"quantity": 7750,
"price": 52.9,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|110199",
"symbol": "JSL25MAY570CE",
"last_price": 49.75,
"volume": 9300,
"average_price": 42.85,
"oi": 45725,
"net_change": 14.65,
"total_buy_quantity": 83700,
"total_sell_quantity": 42625,
"lower_circuit_limit": 9.6,
"upper_circuit_limit": 97.65,
"last_trade_time": "1747037195286",
"oi_day_high": 51150,
"oi_day_low": 45725
},
"NSE_FO:PEL25MAY1020CE": {
"ohlc": {
"open": 46.05,
"high": 62.55,
"low": 40.3,
"close": 63.65
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 62.85,
"orders": 1
},
{
"quantity": 750,
"price": 62.8,
"orders": 1
},
{
"quantity": 750,
"price": 62.45,
"orders": 1
},
{
"quantity": 750,
"price": 61.75,
"orders": 1
},
{
"quantity": 750,
"price": 61.7,
"orders": 1
}
],
"sell": [
{
"quantity": 750,
"price": 64.05,
"orders": 1
},
{
"quantity": 750,
"price": 64.1,
"orders": 1
},
{
"quantity": 750,
"price": 64.2,
"orders": 1
},
{
"quantity": 750,
"price": 64.3,
"orders": 1
},
{
"quantity": 750,
"price": 64.35,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|127778",
"symbol": "PEL25MAY1020CE",
"last_price": 63.65,
"volume": 209250,
"average_price": 50.47,
"oi": 168000,
"net_change": 28.75,
"total_buy_quantity": 122250,
"total_sell_quantity": 66750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 136.75,
"last_trade_time": "1747043996740",
"oi_day_high": 207750,
"oi_day_low": 164250
},
"NSE_FO:ALKEM25MAY5200PE": {
"ohlc": {
"open": 302.3,
"high": 309.8,
"low": 228.75,
"close": 244.9
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 248.05,
"orders": 1
},
{
"quantity": 100,
"price": 247.85,
"orders": 1
},
{
"quantity": 200,
"price": 247.05,
"orders": 1
},
{
"quantity": 200,
"price": 240.55,
"orders": 1
},
{
"quantity": 400,
"price": 235.3,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 253.45,
"orders": 1
},
{
"quantity": 100,
"price": 259.5,
"orders": 1
},
{
"quantity": 100,
"price": 259.55,
"orders": 1
},
{
"quantity": 100,
"price": 259.6,
"orders": 1
},
{
"quantity": 200,
"price": 259.95,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|65605",
"symbol": "ALKEM25MAY5200PE",
"last_price": 244.9,
"volume": 4800,
"average_price": 256.33,
"oi": 8300,
"net_change": -108.5,
"total_buy_quantity": 6000,
"total_sell_quantity": 9800,
"lower_circuit_limit": 178.2,
"upper_circuit_limit": 528.6,
"last_trade_time": "1747043484415",
"oi_day_high": 8400,
"oi_day_low": 7500
},
"NSE_FO:POONAWALLA25MAY395PE": {
"ohlc": {
"open": 16.8,
"high": 17.9,
"low": 16.8,
"close": 17.8
},
"depth": {
"buy": [
{
"quantity": 1450,
"price": 16.6,
"orders": 1
},
{
"quantity": 10150,
"price": 16.55,
"orders": 2
},
{
"quantity": 7250,
"price": 16.35,
"orders": 1
},
{
"quantity": 14500,
"price": 15.6,
"orders": 1
},
{
"quantity": 14500,
"price": 15.3,
"orders": 1
}
],
"sell": [
{
"quantity": 1450,
"price": 19.05,
"orders": 1
},
{
"quantity": 1450,
"price": 19.1,
"orders": 1
},
{
"quantity": 4350,
"price": 20.1,
"orders": 1
},
{
"quantity": 58000,
"price": 22.55,
"orders": 1
},
{
"quantity": 5800,
"price": 22.6,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|131892",
"symbol": "POONAWALLA25MAY395PE",
"last_price": 17.8,
"volume": 11600,
"average_price": 17.55,
"oi": 21750,
"net_change": -14.45,
"total_buy_quantity": 47850,
"total_sell_quantity": 92800,
"lower_circuit_limit": 12.25,
"upper_circuit_limit": 52.25,
"last_trade_time": "1747033215195",
"oi_day_high": 21750,
"oi_day_low": 20300
},
"NSE_FO:ACC25MAY2060CE": {
"ohlc": {
"open": 4.35,
"high": 5.3,
"low": 3.75,
"close": 4.15
},
"depth": {
"buy": [
{
"quantity": 900,
"price": 4.05,
"orders": 3
},
{
"quantity": 600,
"price": 4,
"orders": 1
},
{
"quantity": 900,
"price": 3.95,
"orders": 2
},
{
"quantity": 900,
"price": 3.9,
"orders": 3
},
{
"quantity": 1200,
"price": 3.85,
"orders": 4
}
],
"sell": [
{
"quantity": 900,
"price": 4.2,
"orders": 3
},
{
"quantity": 300,
"price": 4.25,
"orders": 1
},
{
"quantity": 900,
"price": 4.3,
"orders": 2
},
{
"quantity": 1200,
"price": 4.35,
"orders": 3
},
{
"quantity": 2700,
"price": 4.4,
"orders": 3
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|65937",
"symbol": "ACC25MAY2060CE",
"last_price": 4.15,
"volume": 78000,
"average_price": 4.42,
"oi": 131400,
"net_change": 0.2,
"total_buy_quantity": 102900,
"total_sell_quantity": 77400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.95,
"last_trade_time": "1747043304000",
"oi_day_high": 131400,
"oi_day_low": 116700
},
"NSE_FO:ICICIGI25MAY1880PE": {
"ohlc": {
"open": 72.1,
"high": 72.1,
"low": 59.05,
"close": 59.05
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 59.15,
"orders": 1
},
{
"quantity": 250,
"price": 59.1,
"orders": 1
},
{
"quantity": 250,
"price": 59,
"orders": 1
},
{
"quantity": 250,
"price": 58.6,
"orders": 1
},
{
"quantity": 500,
"price": 58.55,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 59.85,
"orders": 2
},
{
"quantity": 250,
"price": 60.3,
"orders": 1
},
{
"quantity": 250,
"price": 60.35,
"orders": 1
},
{
"quantity": 250,
"price": 60.85,
"orders": 1
},
{
"quantity": 250,
"price": 60.9,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|90967",
"symbol": "ICICIGI25MAY1880PE",
"last_price": 59.05,
"volume": 14750,
"average_price": 65.43,
"oi": 18500,
"net_change": -51,
"total_buy_quantity": 22250,
"total_sell_quantity": 35000,
"lower_circuit_limit": 9.3,
"upper_circuit_limit": 174.1,
"last_trade_time": "1747043838460",
"oi_day_high": 21500,
"oi_day_low": 18500
},
"NSE_FO:MUTHOOTFIN25MAY2160CE": {
"ohlc": {
"open": 137.3,
"high": 137.3,
"low": 135.85,
"close": 135.85
},
"depth": {
"buy": [
{
"quantity": 275,
"price": 132.6,
"orders": 1
},
{
"quantity": 550,
"price": 132.55,
"orders": 1
},
{
"quantity": 275,
"price": 125.15,
"orders": 1
},
{
"quantity": 275,
"price": 125.1,
"orders": 1
},
{
"quantity": 825,
"price": 124.35,
"orders": 1
}
],
"sell": [
{
"quantity": 275,
"price": 137.4,
"orders": 1
},
{
"quantity": 550,
"price": 137.45,
"orders": 1
},
{
"quantity": 550,
"price": 139.95,
"orders": 1
},
{
"quantity": 825,
"price": 145.35,
"orders": 1
},
{
"quantity": 1100,
"price": 147.95,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|107188",
"symbol": "MUTHOOTFIN25MAY2160CE",
"last_price": 135.85,
"volume": 825,
"average_price": 136.76,
"oi": 32175,
"net_change": 7.75,
"total_buy_quantity": 18425,
"total_sell_quantity": 13750,
"lower_circuit_limit": 41.85,
"upper_circuit_limit": 214.35,
"last_trade_time": "1747026012480",
"oi_day_high": 32175,
"oi_day_low": 32175
},
"NSE_FO:COLPAL25MAY2740CE": {
"ohlc": {
"open": 26.6,
"high": 29.55,
"low": 17.45,
"close": 28.65
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 29.1,
"orders": 1
},
{
"quantity": 175,
"price": 29.05,
"orders": 1
},
{
"quantity": 875,
"price": 26.6,
"orders": 1
},
{
"quantity": 875,
"price": 25.6,
"orders": 1
},
{
"quantity": 5250,
"price": 25.4,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 29.8,
"orders": 1
},
{
"quantity": 175,
"price": 29.85,
"orders": 1
},
{
"quantity": 175,
"price": 29.9,
"orders": 1
},
{
"quantity": 350,
"price": 29.95,
"orders": 1
},
{
"quantity": 350,
"price": 30.45,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|82706",
"symbol": "COLPAL25MAY2740CE",
"last_price": 28.65,
"volume": 15400,
"average_price": 23.56,
"oi": 19775,
"net_change": 8.7,
"total_buy_quantity": 75075,
"total_sell_quantity": 12950,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 39.95,
"last_trade_time": "1747043393088",
"oi_day_high": 19775,
"oi_day_low": 17675
},
"NSE_FO:KALYANKJIL25MAY520CE": {
"ohlc": {
"open": 30,
"high": 35.8,
"low": 27.9,
"close": 31.65
},
"depth": {
"buy": [
{
"quantity": 775,
"price": 31.7,
"orders": 1
},
{
"quantity": 775,
"price": 31.55,
"orders": 1
},
{
"quantity": 775,
"price": 31.5,
"orders": 1
},
{
"quantity": 1550,
"price": 31.4,
"orders": 2
},
{
"quantity": 775,
"price": 31.35,
"orders": 1
}
],
"sell": [
{
"quantity": 775,
"price": 31.9,
"orders": 1
},
{
"quantity": 775,
"price": 31.95,
"orders": 1
},
{
"quantity": 775,
"price": 32.05,
"orders": 1
},
{
"quantity": 775,
"price": 32.1,
"orders": 1
},
{
"quantity": 775,
"price": 32.15,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|99508",
"symbol": "KALYANKJIL25MAY520CE",
"last_price": 31.65,
"volume": 1202025,
"average_price": 31.96,
"oi": 430125,
"net_change": 6.6,
"total_buy_quantity": 175925,
"total_sell_quantity": 155000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 50.8,
"last_trade_time": "1747043996733",
"oi_day_high": 661850,
"oi_day_low": 430125
},
"NSE_FO:PETRONET25MAY315CE": {
"ohlc": {
"open": 9.5,
"high": 10.5,
"low": 7.95,
"close": 10.5
},
"depth": {
"buy": [
{
"quantity": 1500,
"price": 10.4,
"orders": 1
},
{
"quantity": 3000,
"price": 10.35,
"orders": 2
},
{
"quantity": 6000,
"price": 10.3,
"orders": 4
},
{
"quantity": 3000,
"price": 10.25,
"orders": 1
},
{
"quantity": 1500,
"price": 10.15,
"orders": 1
}
],
"sell": [
{
"quantity": 3000,
"price": 10.6,
"orders": 2
},
{
"quantity": 3000,
"price": 10.65,
"orders": 2
},
{
"quantity": 3000,
"price": 10.7,
"orders": 2
},
{
"quantity": 4500,
"price": 10.75,
"orders": 2
},
{
"quantity": 1500,
"price": 10.8,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|128354",
"symbol": "PETRONET25MAY315CE",
"last_price": 10.5,
"volume": 708000,
"average_price": 9.14,
"oi": 654000,
"net_change": 2.3,
"total_buy_quantity": 282000,
"total_sell_quantity": 289500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.2,
"last_trade_time": "1747043992374",
"oi_day_high": 717000,
"oi_day_low": 616500
},
"NSE_FO:ASHOKLEY25MAY230CE": {
"ohlc": {
"open": 6.05,
"high": 8.85,
"low": 5.15,
"close": 8.6
},
"depth": {
"buy": [
{
"quantity": 10000,
"price": 8.5,
"orders": 4
},
{
"quantity": 12500,
"price": 8.45,
"orders": 4
},
{
"quantity": 12500,
"price": 8.4,
"orders": 5
},
{
"quantity": 12500,
"price": 8.35,
"orders": 4
},
{
"quantity": 27500,
"price": 8.3,
"orders": 3
}
],
"sell": [
{
"quantity": 37500,
"price": 8.6,
"orders": 2
},
{
"quantity": 10000,
"price": 8.65,
"orders": 3
},
{
"quantity": 37500,
"price": 8.7,
"orders": 4
},
{
"quantity": 35000,
"price": 8.75,
"orders": 5
},
{
"quantity": 12500,
"price": 8.8,
"orders": 4
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|67234",
"symbol": "ASHOKLEY25MAY230CE",
"last_price": 8.6,
"volume": 6555000,
"average_price": 7.14,
"oi": 3470000,
"net_change": 4.1,
"total_buy_quantity": 582500,
"total_sell_quantity": 610000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.5,
"last_trade_time": "1747043995844",
"oi_day_high": 3690000,
"oi_day_low": 3445000
},
"NSE_FO:BRITANNIA25MAY5450CE": {
"ohlc": {
"open": 144.25,
"high": 228.4,
"low": 103.65,
"close": 220
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 225.05,
"orders": 1
},
{
"quantity": 100,
"price": 225,
"orders": 1
},
{
"quantity": 100,
"price": 222.1,
"orders": 1
},
{
"quantity": 200,
"price": 222.05,
"orders": 1
},
{
"quantity": 100,
"price": 221.5,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 230.1,
"orders": 1
},
{
"quantity": 100,
"price": 230.15,
"orders": 1
},
{
"quantity": 100,
"price": 230.65,
"orders": 1
},
{
"quantity": 100,
"price": 230.7,
"orders": 1
},
{
"quantity": 100,
"price": 235.15,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|76986",
"symbol": "BRITANNIA25MAY5450CE",
"last_price": 220,
"volume": 134800,
"average_price": 151.93,
"oi": 24100,
"net_change": 90.4,
"total_buy_quantity": 10500,
"total_sell_quantity": 7800,
"lower_circuit_limit": 19.5,
"upper_circuit_limit": 427.4,
"last_trade_time": "1747043930585",
"oi_day_high": 33400,
"oi_day_low": 22200
},
"NSE_FO:JINDALSTEL25MAY910PE": {
"ohlc": {
"open": 43.2,
"high": 43.2,
"low": 25.1,
"close": 27.5
},
"depth": {
"buy": [
{
"quantity": 1250,
"price": 27.45,
"orders": 2
},
{
"quantity": 1250,
"price": 27.25,
"orders": 1
},
{
"quantity": 1250,
"price": 26.9,
"orders": 1
},
{
"quantity": 1250,
"price": 26.85,
"orders": 1
},
{
"quantity": 1250,
"price": 26.65,
"orders": 1
}
],
"sell": [
{
"quantity": 625,
"price": 28.3,
"orders": 1
},
{
"quantity": 1250,
"price": 28.35,
"orders": 1
},
{
"quantity": 625,
"price": 28.75,
"orders": 1
},
{
"quantity": 625,
"price": 28.8,
"orders": 1
},
{
"quantity": 625,
"price": 29.25,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|109181",
"symbol": "JINDALSTEL25MAY910PE",
"last_price": 27.5,
"volume": 103750,
"average_price": 29.88,
"oi": 83125,
"net_change": -32.9,
"total_buy_quantity": 108750,
"total_sell_quantity": 101250,
"lower_circuit_limit": 0.55,
"upper_circuit_limit": 99.35,
"last_trade_time": "1747043988013",
"oi_day_high": 85625,
"oi_day_low": 80000
},
"NSE_FO:PFC25MAY430PE": {
"ohlc": {
"open": 32.1,
"high": 32.8,
"low": 22.5,
"close": 22.5
},
"depth": {
"buy": [
{
"quantity": 3900,
"price": 22.45,
"orders": 3
},
{
"quantity": 1300,
"price": 22.4,
"orders": 1
},
{
"quantity": 2600,
"price": 22.35,
"orders": 2
},
{
"quantity": 2600,
"price": 22.3,
"orders": 2
},
{
"quantity": 2600,
"price": 22.25,
"orders": 1
}
],
"sell": [
{
"quantity": 2600,
"price": 22.65,
"orders": 2
},
{
"quantity": 2600,
"price": 22.7,
"orders": 2
},
{
"quantity": 6500,
"price": 22.75,
"orders": 4
},
{
"quantity": 1300,
"price": 22.8,
"orders": 1
},
{
"quantity": 5200,
"price": 22.85,
"orders": 4
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|128559",
"symbol": "PFC25MAY430PE",
"last_price": 22.5,
"volume": 310700,
"average_price": 26.92,
"oi": 1349400,
"net_change": -24.55,
"total_buy_quantity": 158600,
"total_sell_quantity": 191100,
"lower_circuit_limit": 5.6,
"upper_circuit_limit": 72.6,
"last_trade_time": "1747043992044",
"oi_day_high": 1394900,
"oi_day_low": 1345500
},
"NSE_FO:HDFCLIFE25MAY710CE": {
"ohlc": {
"open": 24.45,
"high": 33.1,
"low": 24.45,
"close": 32.65
},
"depth": {
"buy": [
{
"quantity": 1100,
"price": 30.3,
"orders": 1
},
{
"quantity": 1100,
"price": 30.15,
"orders": 1
},
{
"quantity": 8800,
"price": 28.45,
"orders": 2
},
{
"quantity": 11000,
"price": 28.2,
"orders": 1
},
{
"quantity": 3300,
"price": 28.1,
"orders": 1
}
],
"sell": [
{
"quantity": 1100,
"price": 31.55,
"orders": 1
},
{
"quantity": 1100,
"price": 31.6,
"orders": 1
},
{
"quantity": 2200,
"price": 31.85,
"orders": 2
},
{
"quantity": 1100,
"price": 33.2,
"orders": 1
},
{
"quantity": 8800,
"price": 33.55,
"orders": 2
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|94703",
"symbol": "HDFCLIFE25MAY710CE",
"last_price": 32.65,
"volume": 86900,
"average_price": 29.1,
"oi": 292600,
"net_change": 12.9,
"total_buy_quantity": 100100,
"total_sell_quantity": 141900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 67.8,
"last_trade_time": "1747043400026",
"oi_day_high": 306900,
"oi_day_low": 292600
},
"NSE_FO:HUDCO25MAY230PE": {
"ohlc": {
"open": 14.65,
"high": 14.65,
"low": 9.9,
"close": 10.25
},
"depth": {
"buy": [
{
"quantity": 33950,
"price": 10.15,
"orders": 1
},
{
"quantity": 2425,
"price": 10.1,
"orders": 1
},
{
"quantity": 12125,
"price": 10.05,
"orders": 3
},
{
"quantity": 4850,
"price": 10,
"orders": 2
},
{
"quantity": 2425,
"price": 9.95,
"orders": 1
}
],
"sell": [
{
"quantity": 2425,
"price": 10.25,
"orders": 1
},
{
"quantity": 4850,
"price": 10.3,
"orders": 1
},
{
"quantity": 7275,
"price": 10.35,
"orders": 2
},
{
"quantity": 4850,
"price": 10.4,
"orders": 1
},
{
"quantity": 7275,
"price": 10.45,
"orders": 2
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|90027",
"symbol": "HUDCO25MAY230PE",
"last_price": 10.25,
"volume": 378300,
"average_price": 11.86,
"oi": 577150,
"net_change": -13.1,
"total_buy_quantity": 332225,
"total_sell_quantity": 332225,
"lower_circuit_limit": 0.25,
"upper_circuit_limit": 43.35,
"last_trade_time": "1747043922072",
"oi_day_high": 577150,
"oi_day_low": 514100
},
"NSE_FO:IEX25MAY190PE": {
"ohlc": {
"open": 4.85,
"high": 5.25,
"low": 3.4,
"close": 3.95
},
"depth": {
"buy": [
{
"quantity": 7500,
"price": 3.9,
"orders": 2
},
{
"quantity": 41250,
"price": 3.85,
"orders": 6
},
{
"quantity": 18750,
"price": 3.8,
"orders": 5
},
{
"quantity": 71250,
"price": 3.75,
"orders": 7
},
{
"quantity": 11250,
"price": 3.7,
"orders": 3
}
],
"sell": [
{
"quantity": 7500,
"price": 4,
"orders": 2
},
{
"quantity": 26250,
"price": 4.05,
"orders": 5
},
{
"quantity": 37500,
"price": 4.1,
"orders": 5
},
{
"quantity": 37500,
"price": 4.15,
"orders": 4
},
{
"quantity": 7500,
"price": 4.2,
"orders": 2
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|92034",
"symbol": "IEX25MAY190PE",
"last_price": 3.95,
"volume": 2133750,
"average_price": 4,
"oi": 2088750,
"net_change": -3.9,
"total_buy_quantity": 892500,
"total_sell_quantity": 652500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.85,
"last_trade_time": "1747043986225",
"oi_day_high": 2103750,
"oi_day_low": 1890000
},
"NSE_FO:ITC25MAY430PE": {
"ohlc": {
"open": 13,
"high": 13,
"low": 5.45,
"close": 5.95
},
"depth": {
"buy": [
{
"quantity": 4800,
"price": 5.9,
"orders": 1
},
{
"quantity": 14400,
"price": 5.85,
"orders": 6
},
{
"quantity": 11200,
"price": 5.8,
"orders": 4
},
{
"quantity": 14400,
"price": 5.75,
"orders": 6
},
{
"quantity": 17600,
"price": 5.7,
"orders": 5
}
],
"sell": [
{
"quantity": 28800,
"price": 6,
"orders": 8
},
{
"quantity": 38400,
"price": 6.05,
"orders": 8
},
{
"quantity": 51200,
"price": 6.1,
"orders": 10
},
{
"quantity": 9600,
"price": 6.15,
"orders": 3
},
{
"quantity": 28800,
"price": 6.2,
"orders": 3
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|97220",
"symbol": "ITC25MAY430PE",
"last_price": 5.95,
"volume": 7870400,
"average_price": 6.7,
"oi": 3961600,
"net_change": -7.5,
"total_buy_quantity": 537600,
"total_sell_quantity": 465600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33.45,
"last_trade_time": "1747043994456",
"oi_day_high": 3961600,
"oi_day_low": 3468800
},
"NSE_FO:AUBANK25MAY680CE": {
"ohlc": {
"open": 38.05,
"high": 39.5,
"low": 31.55,
"close": 35.4
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 36,
"orders": 1
},
{
"quantity": 1000,
"price": 35.95,
"orders": 1
},
{
"quantity": 1000,
"price": 35.5,
"orders": 1
},
{
"quantity": 1000,
"price": 34.95,
"orders": 1
},
{
"quantity": 1000,
"price": 34.9,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 36.65,
"orders": 1
},
{
"quantity": 1000,
"price": 36.7,
"orders": 1
},
{
"quantity": 1000,
"price": 36.75,
"orders": 1
},
{
"quantity": 1000,
"price": 37.25,
"orders": 1
},
{
"quantity": 1000,
"price": 37.7,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|68660",
"symbol": "AUBANK25MAY680CE",
"last_price": 35.4,
"volume": 154000,
"average_price": 34.11,
"oi": 385000,
"net_change": 6.9,
"total_buy_quantity": 124000,
"total_sell_quantity": 116000,
"lower_circuit_limit": 3.2,
"upper_circuit_limit": 53.8,
"last_trade_time": "1747043858078",
"oi_day_high": 385000,
"oi_day_low": 367000
},
"NSE_FO:ADANIENT25MAY2440CE": {
"ohlc": {
"open": 35,
"high": 72.6,
"low": 35,
"close": 69
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 68.75,
"orders": 1
},
{
"quantity": 600,
"price": 68.05,
"orders": 1
},
{
"quantity": 300,
"price": 67.65,
"orders": 1
},
{
"quantity": 1200,
"price": 67.6,
"orders": 2
},
{
"quantity": 300,
"price": 67.1,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 69.45,
"orders": 1
},
{
"quantity": 300,
"price": 69.5,
"orders": 1
},
{
"quantity": 600,
"price": 69.75,
"orders": 2
},
{
"quantity": 300,
"price": 69.9,
"orders": 1
},
{
"quantity": 600,
"price": 69.95,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|64512",
"symbol": "ADANIENT25MAY2440CE",
"last_price": 69,
"volume": 1078500,
"average_price": 61.23,
"oi": 406200,
"net_change": 45.8,
"total_buy_quantity": 55200,
"total_sell_quantity": 68400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 180.1,
"last_trade_time": "1747043998483",
"oi_day_high": 452700,
"oi_day_low": 367200
},
"NSE_FO:TATAELXSI25MAY5900CE": {
"ohlc": {
"open": 190,
"high": 333,
"low": 140,
"close": 316.1
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 316,
"orders": 1
},
{
"quantity": 100,
"price": 314.45,
"orders": 1
},
{
"quantity": 200,
"price": 314.4,
"orders": 1
},
{
"quantity": 200,
"price": 312.05,
"orders": 1
},
{
"quantity": 100,
"price": 310.6,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 320.2,
"orders": 1
},
{
"quantity": 100,
"price": 320.25,
"orders": 1
},
{
"quantity": 100,
"price": 321.15,
"orders": 1
},
{
"quantity": 100,
"price": 321.3,
"orders": 1
},
{
"quantity": 100,
"price": 324.9,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|142497",
"symbol": "TATAELXSI25MAY5900CE",
"last_price": 316.1,
"volume": 183200,
"average_price": 228.16,
"oi": 43500,
"net_change": 170.85,
"total_buy_quantity": 11200,
"total_sell_quantity": 9400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 575.95,
"last_trade_time": "1747043977058",
"oi_day_high": 62100,
"oi_day_low": 43500
},
"NSE_FO:CHAMBLFERT25MAY690CE": {
"ohlc": {
"open": 28,
"high": 35,
"low": 19.85,
"close": 24.25
},
"depth": {
"buy": [
{
"quantity": 1900,
"price": 24.2,
"orders": 1
},
{
"quantity": 950,
"price": 24.1,
"orders": 1
},
{
"quantity": 950,
"price": 24.05,
"orders": 1
},
{
"quantity": 7600,
"price": 24,
"orders": 6
},
{
"quantity": 950,
"price": 23.95,
"orders": 1
}
],
"sell": [
{
"quantity": 950,
"price": 24.35,
"orders": 1
},
{
"quantity": 950,
"price": 24.5,
"orders": 1
},
{
"quantity": 950,
"price": 24.55,
"orders": 1
},
{
"quantity": 950,
"price": 24.6,
"orders": 1
},
{
"quantity": 950,
"price": 24.65,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|80508",
"symbol": "CHAMBLFERT25MAY690CE",
"last_price": 24.25,
"volume": 1250200,
"average_price": 26.53,
"oi": 409450,
"net_change": -4.25,
"total_buy_quantity": 190000,
"total_sell_quantity": 154850,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 58.45,
"last_trade_time": "1747043992790",
"oi_day_high": 612750,
"oi_day_low": 341050
},
"NSE_FO:HINDZINC25MAY460PE": {
"ohlc": {
"open": 34.5,
"high": 34.5,
"low": 28.5,
"close": 28.5
},
"depth": {
"buy": [
{
"quantity": 1225,
"price": 28.45,
"orders": 1
},
{
"quantity": 1225,
"price": 28.4,
"orders": 1
},
{
"quantity": 2450,
"price": 28.35,
"orders": 2
},
{
"quantity": 2450,
"price": 28.3,
"orders": 2
},
{
"quantity": 2450,
"price": 28.05,
"orders": 1
}
],
"sell": [
{
"quantity": 1225,
"price": 29.35,
"orders": 1
},
{
"quantity": 1225,
"price": 29.4,
"orders": 1
},
{
"quantity": 1225,
"price": 29.45,
"orders": 1
},
{
"quantity": 2450,
"price": 29.5,
"orders": 2
},
{
"quantity": 2450,
"price": 29.55,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|98904",
"symbol": "HINDZINC25MAY460PE",
"last_price": 28.5,
"volume": 13475,
"average_price": 32.13,
"oi": 63700,
"net_change": -26.15,
"total_buy_quantity": 126175,
"total_sell_quantity": 122500,
"lower_circuit_limit": 10.15,
"upper_circuit_limit": 81.1,
"last_trade_time": "1747043180554",
"oi_day_high": 63700,
"oi_day_low": 63700
},
"NSE_FO:DEEPAKNTR25MAY2000CE": {
"ohlc": {
"open": 48.95,
"high": 64.15,
"low": 43.65,
"close": 56.55
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 56.3,
"orders": 1
},
{
"quantity": 600,
"price": 55,
"orders": 2
},
{
"quantity": 600,
"price": 54.5,
"orders": 2
},
{
"quantity": 1500,
"price": 54.3,
"orders": 1
},
{
"quantity": 900,
"price": 53.75,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 57.5,
"orders": 1
},
{
"quantity": 300,
"price": 57.55,
"orders": 1
},
{
"quantity": 900,
"price": 59,
"orders": 1
},
{
"quantity": 300,
"price": 59.35,
"orders": 1
},
{
"quantity": 300,
"price": 59.5,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|78772",
"symbol": "DEEPAKNTR25MAY2000CE",
"last_price": 56.55,
"volume": 335700,
"average_price": 56.69,
"oi": 218400,
"net_change": 19.45,
"total_buy_quantity": 50400,
"total_sell_quantity": 47400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 80.15,
"last_trade_time": "1747043990000",
"oi_day_high": 240300,
"oi_day_low": 196800
},
"NSE_FO:MGL25MAY1320PE": {
"ohlc": {
"open": 16.1,
"high": 17.1,
"low": 11.55,
"close": 12.5
},
"depth": {
"buy": [
{
"quantity": 800,
"price": 12.1,
"orders": 2
},
{
"quantity": 1200,
"price": 11.8,
"orders": 2
},
{
"quantity": 800,
"price": 11.75,
"orders": 2
},
{
"quantity": 1200,
"price": 11.6,
"orders": 1
},
{
"quantity": 400,
"price": 11.55,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 12.55,
"orders": 1
},
{
"quantity": 400,
"price": 12.6,
"orders": 1
},
{
"quantity": 400,
"price": 12.65,
"orders": 1
},
{
"quantity": 1200,
"price": 12.7,
"orders": 2
},
{
"quantity": 800,
"price": 12.75,
"orders": 2
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|105646",
"symbol": "MGL25MAY1320PE",
"last_price": 12.5,
"volume": 49600,
"average_price": 13.84,
"oi": 55200,
"net_change": -20.2,
"total_buy_quantity": 244000,
"total_sell_quantity": 93200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 68.25,
"last_trade_time": "1747043817186",
"oi_day_high": 65600,
"oi_day_low": 55200
},
"NSE_FO:NATIONALUM25MAY160CE": {
"ohlc": {
"open": 6.6,
"high": 13.05,
"low": 6.6,
"close": 12.35
},
"depth": {
"buy": [
{
"quantity": 7500,
"price": 12.3,
"orders": 2
},
{
"quantity": 3750,
"price": 12.25,
"orders": 1
},
{
"quantity": 7500,
"price": 12.2,
"orders": 2
},
{
"quantity": 3750,
"price": 12.15,
"orders": 1
},
{
"quantity": 3750,
"price": 12.1,
"orders": 1
}
],
"sell": [
{
"quantity": 3750,
"price": 12.4,
"orders": 1
},
{
"quantity": 7500,
"price": 12.45,
"orders": 2
},
{
"quantity": 11250,
"price": 12.5,
"orders": 3
},
{
"quantity": 3750,
"price": 12.55,
"orders": 1
},
{
"quantity": 3750,
"price": 12.6,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|107479",
"symbol": "NATIONALUM25MAY160CE",
"last_price": 12.35,
"volume": 8310000,
"average_price": 9.51,
"oi": 2321250,
"net_change": 6.6,
"total_buy_quantity": 450000,
"total_sell_quantity": 446250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.75,
"last_trade_time": "1747043978006",
"oi_day_high": 4050000,
"oi_day_low": 2321250
},
"NSE_FO:APLAPOLLO25MAY1620CE": {
"ohlc": {
"open": 99.5,
"high": 128.9,
"low": 99.5,
"close": 116.8
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 110,
"orders": 1
},
{
"quantity": 700,
"price": 109.95,
"orders": 2
},
{
"quantity": 1050,
"price": 109.9,
"orders": 1
},
{
"quantity": 350,
"price": 107.9,
"orders": 1
},
{
"quantity": 350,
"price": 107.85,
"orders": 1
}
],
"sell": [
{
"quantity": 700,
"price": 115.7,
"orders": 2
},
{
"quantity": 1050,
"price": 115.85,
"orders": 1
},
{
"quantity": 350,
"price": 118.9,
"orders": 1
},
{
"quantity": 350,
"price": 122.75,
"orders": 1
},
{
"quantity": 350,
"price": 122.8,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|68083",
"symbol": "APLAPOLLO25MAY1620CE",
"last_price": 116.8,
"volume": 298550,
"average_price": 121.93,
"oi": 99750,
"net_change": 42.1,
"total_buy_quantity": 31850,
"total_sell_quantity": 20650,
"lower_circuit_limit": 10.85,
"upper_circuit_limit": 234.65,
"last_trade_time": "1747043970128",
"oi_day_high": 296100,
"oi_day_low": 98700
},
"NSE_FO:BHARTIARTL25MAY1840CE": {
"ohlc": {
"open": 55.05,
"high": 67.2,
"low": 50,
"close": 64.3
},
"depth": {
"buy": [
{
"quantity": 475,
"price": 63.95,
"orders": 1
},
{
"quantity": 950,
"price": 63.65,
"orders": 2
},
{
"quantity": 475,
"price": 63.6,
"orders": 1
},
{
"quantity": 475,
"price": 63.5,
"orders": 1
},
{
"quantity": 475,
"price": 63.35,
"orders": 1
}
],
"sell": [
{
"quantity": 1425,
"price": 64.35,
"orders": 3
},
{
"quantity": 475,
"price": 64.5,
"orders": 1
},
{
"quantity": 475,
"price": 65.4,
"orders": 1
},
{
"quantity": 475,
"price": 65.45,
"orders": 1
},
{
"quantity": 475,
"price": 65.65,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|71333",
"symbol": "BHARTIARTL25MAY1840CE",
"last_price": 64.3,
"volume": 567150,
"average_price": 58.65,
"oi": 789450,
"net_change": 15.35,
"total_buy_quantity": 38000,
"total_sell_quantity": 41800,
"lower_circuit_limit": 3.85,
"upper_circuit_limit": 136.7,
"last_trade_time": "1747043986069",
"oi_day_high": 846925,
"oi_day_low": 785650
},
"NSE_FO:ONGC25MAY250PE": {
"ohlc": {
"open": 11.7,
"high": 11.7,
"low": 8.2,
"close": 8.5
},
"depth": {
"buy": [
{
"quantity": 5775,
"price": 8.3,
"orders": 3
},
{
"quantity": 11550,
"price": 8.25,
"orders": 5
},
{
"quantity": 7700,
"price": 8.2,
"orders": 4
},
{
"quantity": 5775,
"price": 8.15,
"orders": 2
},
{
"quantity": 5775,
"price": 8.1,
"orders": 3
}
],
"sell": [
{
"quantity": 3850,
"price": 8.45,
"orders": 2
},
{
"quantity": 7700,
"price": 8.5,
"orders": 4
},
{
"quantity": 11550,
"price": 8.55,
"orders": 5
},
{
"quantity": 5775,
"price": 8.6,
"orders": 3
},
{
"quantity": 11550,
"price": 8.65,
"orders": 5
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|111574",
"symbol": "ONGC25MAY250PE",
"last_price": 8.5,
"volume": 1301300,
"average_price": 9.47,
"oi": 1480325,
"net_change": -8.45,
"total_buy_quantity": 342650,
"total_sell_quantity": 275275,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 36.95,
"last_trade_time": "1747043970500",
"oi_day_high": 1761375,
"oi_day_low": 1455300
},
"NSE_FO:TATACOMM25MAY1600CE": {
"ohlc": {
"open": 35.75,
"high": 42.75,
"low": 21.15,
"close": 29.8
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 29.65,
"orders": 2
},
{
"quantity": 500,
"price": 29.45,
"orders": 1
},
{
"quantity": 250,
"price": 29.4,
"orders": 1
},
{
"quantity": 250,
"price": 29.3,
"orders": 1
},
{
"quantity": 500,
"price": 29.15,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 30.25,
"orders": 1
},
{
"quantity": 250,
"price": 30.3,
"orders": 1
},
{
"quantity": 250,
"price": 30.35,
"orders": 1
},
{
"quantity": 250,
"price": 30.4,
"orders": 1
},
{
"quantity": 500,
"price": 30.9,
"orders": 1
}
]
},
"timestamp": "2025-05-12T15:30:00.271+05:30",
"instrument_token": "NSE_FO|127024",
"symbol": "TATACOMM25MAY1600CE",
"last_price": 29.8,
"volume": 300250,
"average_price": 26.75,
"oi": 329000,
"net_change": 9.8,
"total_buy_quantity": 66250,
"total_sell_quantity": 50250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 42.75,
"last_trade_time": "1747043983482",
"oi_day_high": 344250,
"oi_day_low": 320750
}
}
}